{"symbol":"IDRV","url":"https://intraalpha.com/companies/IDRV","capturedAt":"2026-10-22T16:55:55.607Z","state":"ready","quote":{"symbol":"IDRV","last_price":30.65,"prev_close":31.52,"regular_close":30.632,"change":-0.87,"change_pct":-2.7602,"regular_change":-0.888,"regular_change_pct":-2.8173,"extended_change":0.018,"extended_change_pct":0.0588,"bid":30.64,"ask":30.66,"bid_size":100,"ask_size":100,"volume":9064,"vwap":30.652997,"open":30.62,"high":30.8101,"low":30.55,"close":30.632,"trade_count":271,"last_trade_at":"2026-10-22T16:55:40.419684779Z","last_quote_at":"2026-10-22T16:55:30.002671036Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:55:48.235234787-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":260000000,"net_expense_ratio":0.0048,"portfolio_turnover":0.51,"dividend_yield":0.0096,"inception_date":"2019-04-16","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:55:54.192454+00:00"},"optionObservedAt":"2026-10-22T16:49:43.041Z","bars":[{"c":31.53,"h":31.59,"l":31.53,"n":18,"o":31.59,"t":"2026-10-15T13:30:00Z","v":1521,"vw":31.581133},{"c":31.6378,"h":31.6378,"l":31.54,"n":9,"o":31.54,"t":"2026-10-15T13:35:00Z","v":1239,"vw":31.588354},{"c":31.57,"h":31.57,"l":31.57,"n":7,"o":31.57,"t":"2026-10-15T13:45:00Z","v":259,"vw":31.57},{"c":31.51,"h":31.54,"l":31.51,"n":10,"o":31.54,"t":"2026-10-15T13:50:00Z","v":719,"vw":31.516},{"c":31.5,"h":31.5,"l":31.5,"n":3,"o":31.5,"t":"2026-10-15T13:55:00Z","v":259,"vw":31.5},{"c":31.625,"h":31.625,"l":31.625,"n":3,"o":31.625,"t":"2026-10-15T14:00:00Z","v":346,"vw":31.625},{"c":31.6031,"h":31.6031,"l":31.6031,"n":2,"o":31.6031,"t":"2026-10-15T14:10:00Z","v":575,"vw":31.6031},{"c":31.67,"h":31.67,"l":31.66,"n":2,"o":31.66,"t":"2026-10-15T14:15:00Z","v":200,"vw":31.665},{"c":31.68,"h":31.705,"l":31.68,"n":8,"o":31.705,"t":"2026-10-15T14:20:00Z","v":974,"vw":31.689666},{"c":31.685,"h":31.685,"l":31.685,"n":1,"o":31.685,"t":"2026-10-15T14:25:00Z","v":285,"vw":31.685},{"c":31.87,"h":31.87,"l":31.87,"n":2,"o":31.87,"t":"2026-10-15T14:45:00Z","v":201,"vw":31.87},{"c":31.86,"h":31.885,"l":31.86,"n":18,"o":31.885,"t":"2026-10-15T14:50:00Z","v":2232,"vw":31.863655},{"c":31.9,"h":31.9,"l":31.87,"n":12,"o":31.88,"t":"2026-10-15T14:55:00Z","v":1348,"vw":31.892658},{"c":31.9,"h":31.92,"l":31.9,"n":10,"o":31.92,"t":"2026-10-15T15:00:00Z","v":471,"vw":31.912337},{"c":31.96,"h":31.96,"l":31.96,"n":2,"o":31.96,"t":"2026-10-15T15:05:00Z","v":132,"vw":31.96},{"c":32.01,"h":32.01,"l":32.01,"n":10,"o":32.01,"t":"2026-10-15T15:15:00Z","v":1811,"vw":32.01},{"c":31.96,"h":31.96,"l":31.93,"n":7,"o":31.93,"t":"2026-10-15T15:30:00Z","v":867,"vw":31.941487},{"c":32.005,"h":32.005,"l":31.97,"n":5,"o":31.97,"t":"2026-10-15T15:35:00Z","v":2413,"vw":31.993396},{"c":31.98,"h":31.98,"l":31.98,"n":4,"o":31.98,"t":"2026-10-15T15:40:00Z","v":276,"vw":31.98},{"c":31.95,"h":31.95,"l":31.95,"n":2,"o":31.95,"t":"2026-10-15T15:45:00Z","v":103,"vw":31.95},{"c":31.96,"h":31.97,"l":31.95,"n":42,"o":31.95,"t":"2026-10-15T15:50:00Z","v":20243,"vw":31.960964},{"c":31.97,"h":31.97,"l":31.92,"n":7,"o":31.92,"t":"2026-10-15T15:55:00Z","v":1123,"vw":31.929091},{"c":31.96,"h":31.96,"l":31.95,"n":9,"o":31.96,"t":"2026-10-15T16:00:00Z","v":821,"vw":31.958551},{"c":31.91,"h":31.91,"l":31.9,"n":10,"o":31.9,"t":"2026-10-15T16:30:00Z","v":367,"vw":31.903745},{"c":31.92,"h":31.94,"l":31.9,"n":12,"o":31.92,"t":"2026-10-15T17:00:00Z","v":2245,"vw":31.931745},{"c":31.9,"h":31.93,"l":31.9,"n":5,"o":31.93,"t":"2026-10-15T17:05:00Z","v":400,"vw":31.92},{"c":31.97,"h":31.97,"l":31.97,"n":1,"o":31.97,"t":"2026-10-15T17:10:00Z","v":180,"vw":31.97},{"c":31.97,"h":31.97,"l":31.97,"n":7,"o":31.97,"t":"2026-10-15T17:50:00Z","v":145,"vw":31.97},{"c":31.98,"h":31.98,"l":31.98,"n":5,"o":31.98,"t":"2026-10-15T18:00:00Z","v":779,"vw":31.98},{"c":32.005,"h":32.005,"l":32.005,"n":2,"o":32.005,"t":"2026-10-15T18:05:00Z","v":101,"vw":32.005},{"c":31.98,"h":31.98,"l":31.98,"n":6,"o":31.98,"t":"2026-10-15T18:10:00Z","v":319,"vw":31.98},{"c":31.9893,"h":31.9893,"l":31.9893,"n":1,"o":31.9893,"t":"2026-10-15T18:25:00Z","v":193,"vw":31.9893},{"c":31.98,"h":31.98,"l":31.98,"n":4,"o":31.98,"t":"2026-10-15T18:45:00Z","v":124,"vw":31.98},{"c":32.08,"h":32.08,"l":32.0701,"n":16,"o":32.0701,"t":"2026-10-15T19:05:00Z","v":853,"vw":32.0734},{"c":32.138882,"h":32.138882,"l":32.1,"n":4,"o":32.1,"t":"2026-10-15T19:10:00Z","v":370,"vw":32.11775},{"c":32.15,"h":32.15,"l":32.15,"n":11,"o":32.15,"t":"2026-10-15T19:15:00Z","v":632,"vw":32.15},{"c":32.13,"h":32.13,"l":32.13,"n":3,"o":32.13,"t":"2026-10-15T19:30:00Z","v":332,"vw":32.13},{"c":32.17,"h":32.17,"l":32.145,"n":9,"o":32.145,"t":"2026-10-15T19:35:00Z","v":554,"vw":32.158333},{"c":32.17,"h":32.1701,"l":32.17,"n":11,"o":32.1701,"t":"2026-10-15T19:40:00Z","v":428,"vw":32.170055},{"c":32.16,"h":32.16,"l":32.16,"n":14,"o":32.16,"t":"2026-10-15T19:45:00Z","v":402,"vw":32.16},{"c":32.17,"h":32.17,"l":32.15,"n":19,"o":32.16,"t":"2026-10-15T19:50:00Z","v":546,"vw":32.16},{"c":32.126,"h":32.13,"l":32.12,"n":8,"o":32.13,"t":"2026-10-15T19:55:00Z","v":803,"vw":32.123354},{"c":32.12,"h":32.12,"l":32.12,"n":5,"o":32.12,"t":"2026-10-15T20:00:00Z","v":143,"vw":32.12},{"c":32.16,"h":32.16,"l":32.16,"n":14,"o":32.16,"t":"2026-10-16T13:30:00Z","v":363,"vw":32.16},{"c":32.13,"h":32.13,"l":32.13,"n":2,"o":32.13,"t":"2026-10-16T13:35:00Z","v":26477,"vw":32.13},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-16T13:40:00Z","v":262,"vw":32.16},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-16T13:45:00Z","v":160,"vw":32.16},{"c":32.1,"h":32.11,"l":32.1,"n":3,"o":32.11,"t":"2026-10-16T13:50:00Z","v":10913,"vw":32.100105},{"c":32.09,"h":32.09,"l":32.09,"n":1,"o":32.09,"t":"2026-10-16T14:25:00Z","v":150,"vw":32.09},{"c":32.17,"h":32.17,"l":32.15,"n":9,"o":32.15,"t":"2026-10-16T14:45:00Z","v":5217,"vw":32.168839},{"c":31.97,"h":31.99,"l":31.96,"n":74,"o":31.98,"t":"2026-10-16T15:10:00Z","v":8087,"vw":31.965304},{"c":31.96,"h":31.97,"l":31.94,"n":207,"o":31.96,"t":"2026-10-16T15:15:00Z","v":29250,"vw":31.955256},{"c":31.92,"h":31.92,"l":31.92,"n":3,"o":31.92,"t":"2026-10-16T15:25:00Z","v":181,"vw":31.92},{"c":31.895,"h":31.895,"l":31.895,"n":19,"o":31.895,"t":"2026-10-16T15:40:00Z","v":454,"vw":31.895},{"c":31.8,"h":31.82,"l":31.781,"n":20,"o":31.82,"t":"2026-10-16T16:25:00Z","v":3566,"vw":31.799516},{"c":31.705,"h":31.705,"l":31.705,"n":4,"o":31.705,"t":"2026-10-16T16:55:00Z","v":883,"vw":31.705},{"c":31.58,"h":31.58,"l":31.56,"n":6,"o":31.56,"t":"2026-10-16T17:20:00Z","v":1129,"vw":31.561818},{"c":31.6,"h":31.6399,"l":31.59,"n":64,"o":31.61,"t":"2026-10-16T17:30:00Z","v":5344,"vw":31.619765},{"c":31.59,"h":31.63,"l":31.58,"n":108,"o":31.63,"t":"2026-10-16T17:35:00Z","v":9564,"vw":31.605875},{"c":31.66,"h":31.69,"l":31.58,"n":84,"o":31.61,"t":"2026-10-16T17:40:00Z","v":8958,"vw":31.649095},{"c":31.61,"h":31.6843,"l":31.61,"n":115,"o":31.66,"t":"2026-10-16T17:45:00Z","v":13348,"vw":31.641443},{"c":31.59,"h":31.625,"l":31.57,"n":116,"o":31.6,"t":"2026-10-16T17:50:00Z","v":13875,"vw":31.601485},{"c":31.56,"h":31.6,"l":31.55,"n":116,"o":31.58,"t":"2026-10-16T17:55:00Z","v":13202,"vw":31.573843},{"c":31.53,"h":31.57,"l":31.51,"n":59,"o":31.57,"t":"2026-10-16T18:00:00Z","v":7543,"vw":31.540166},{"c":31.55,"h":31.55,"l":31.54,"n":4,"o":31.54,"t":"2026-10-16T18:05:00Z","v":400,"vw":31.545},{"c":31.5199,"h":31.5199,"l":31.495,"n":4,"o":31.495,"t":"2026-10-16T18:20:00Z","v":845,"vw":31.507698},{"c":31.4983,"h":31.4983,"l":31.4983,"n":7,"o":31.4983,"t":"2026-10-16T18:30:00Z","v":846,"vw":31.4983},{"c":31.42,"h":31.445,"l":31.42,"n":9,"o":31.445,"t":"2026-10-16T18:50:00Z","v":882,"vw":31.423506},{"c":31.39,"h":31.41,"l":31.37,"n":92,"o":31.41,"t":"2026-10-16T18:55:00Z","v":8860,"vw":31.38618},{"c":31.392,"h":31.42,"l":31.36,"n":95,"o":31.39,"t":"2026-10-16T19:00:00Z","v":9407,"vw":31.391052},{"c":31.35,"h":31.39,"l":31.33,"n":156,"o":31.39,"t":"2026-10-16T19:05:00Z","v":16894,"vw":31.354871},{"c":31.45,"h":31.45,"l":31.355,"n":112,"o":31.3582,"t":"2026-10-16T19:10:00Z","v":17419,"vw":31.40295},{"c":31.42,"h":31.49,"l":31.4,"n":166,"o":31.45,"t":"2026-10-16T19:15:00Z","v":22085,"vw":31.437465},{"c":31.46,"h":31.47,"l":31.42,"n":168,"o":31.45,"t":"2026-10-16T19:20:00Z","v":19265,"vw":31.446049},{"c":31.46,"h":31.47,"l":31.43,"n":163,"o":31.44,"t":"2026-10-16T19:25:00Z","v":17747,"vw":31.443255},{"c":31.43,"h":31.47,"l":31.39,"n":195,"o":31.46,"t":"2026-10-16T19:30:00Z","v":20174,"vw":31.425885},{"c":31.4,"h":31.45,"l":31.38,"n":200,"o":31.43,"t":"2026-10-16T19:35:00Z","v":18677,"vw":31.402743},{"c":31.36,"h":31.43,"l":31.34,"n":212,"o":31.4,"t":"2026-10-16T19:40:00Z","v":17846,"vw":31.385924},{"c":31.355,"h":31.375,"l":31.34,"n":182,"o":31.34,"t":"2026-10-16T19:45:00Z","v":15159,"vw":31.360913},{"c":31.42,"h":31.43,"l":31.37,"n":179,"o":31.37,"t":"2026-10-16T19:50:00Z","v":21332,"vw":31.393795},{"c":31.41,"h":31.435,"l":31.4,"n":230,"o":31.41,"t":"2026-10-16T19:55:00Z","v":22872,"vw":31.417003},{"c":32.16,"h":32.16,"l":32.16,"n":1,"o":32.16,"t":"2026-10-19T11:00:00Z","v":932,"vw":32.16},{"c":32.14,"h":32.14,"l":32.14,"n":3,"o":32.14,"t":"2026-10-19T11:05:00Z","v":600,"vw":32.14},{"c":32.14,"h":32.17,"l":32.11,"n":29,"o":32.11,"t":"2026-10-19T13:30:00Z","v":1202,"vw":32.127791},{"c":32.09,"h":32.09,"l":32.09,"n":4,"o":32.09,"t":"2026-10-19T13:35:00Z","v":300,"vw":32.09},{"c":32.09,"h":32.09,"l":32.08,"n":6,"o":32.08,"t":"2026-10-19T13:45:00Z","v":1600,"vw":32.08375},{"c":32.09,"h":32.09,"l":32.08,"n":4,"o":32.08,"t":"2026-10-19T13:50:00Z","v":204,"vw":32.085},{"c":32.005,"h":32.0399,"l":32.005,"n":6,"o":32.0399,"t":"2026-10-19T13:55:00Z","v":1630,"vw":32.009902},{"c":31.968,"h":31.968,"l":31.968,"n":3,"o":31.968,"t":"2026-10-19T14:05:00Z","v":455,"vw":31.968},{"c":32.055,"h":32.06,"l":31.9851,"n":8,"o":31.9851,"t":"2026-10-19T14:10:00Z","v":801,"vw":32.038923},{"c":32.14,"h":32.14,"l":32.08,"n":15,"o":32.08,"t":"2026-10-19T14:15:00Z","v":1362,"vw":32.091108},{"c":32.12,"h":32.12,"l":32.12,"n":8,"o":32.12,"t":"2026-10-19T14:20:00Z","v":373,"vw":32.12},{"c":32.11,"h":32.11,"l":32.11,"n":5,"o":32.11,"t":"2026-10-19T14:25:00Z","v":1001,"vw":32.11},{"c":32.05,"h":32.05,"l":32.05,"n":5,"o":32.05,"t":"2026-10-19T14:35:00Z","v":595,"vw":32.05},{"c":32.09,"h":32.09,"l":32.09,"n":2,"o":32.09,"t":"2026-10-19T14:45:00Z","v":142,"vw":32.09},{"c":32.03,"h":32.03,"l":32.03,"n":1,"o":32.03,"t":"2026-10-19T14:50:00Z","v":100,"vw":32.03},{"c":32.045,"h":32.045,"l":32.04,"n":10,"o":32.045,"t":"2026-10-19T15:00:00Z","v":1234,"vw":32.041262},{"c":32.08,"h":32.08,"l":32.08,"n":15,"o":32.08,"t":"2026-10-19T15:05:00Z","v":3717,"vw":32.08},{"c":32.1,"h":32.1,"l":32.1,"n":4,"o":32.1,"t":"2026-10-19T15:10:00Z","v":201,"vw":32.1},{"c":32.09,"h":32.09,"l":32.0741,"n":6,"o":32.0741,"t":"2026-10-19T15:15:00Z","v":924,"vw":32.088279},{"c":32.005,"h":32.005,"l":32.005,"n":8,"o":32.005,"t":"2026-10-19T17:25:00Z","v":796,"vw":32.005},{"c":32,"h":32,"l":32,"n":4,"o":32,"t":"2026-10-19T17:30:00Z","v":12296,"vw":32},{"c":31.94,"h":31.94,"l":31.935,"n":3,"o":31.935,"t":"2026-10-19T17:50:00Z","v":1408,"vw":31.9375},{"c":31.989,"h":31.989,"l":31.96,"n":11,"o":31.96,"t":"2026-10-19T18:00:00Z","v":769,"vw":31.972829},{"c":32.01,"h":32.01,"l":32.01,"n":3,"o":32.01,"t":"2026-10-19T18:10:00Z","v":211,"vw":32.01},{"c":31.9,"h":31.935,"l":31.9,"n":4,"o":31.935,"t":"2026-10-19T18:30:00Z","v":1215,"vw":31.914802},{"c":31.9388,"h":31.9388,"l":31.9388,"n":2,"o":31.9388,"t":"2026-10-19T18:35:00Z","v":332,"vw":31.9388},{"c":31.96,"h":31.96,"l":31.96,"n":3,"o":31.96,"t":"2026-10-19T18:40:00Z","v":120,"vw":31.96},{"c":31.95,"h":31.95,"l":31.95,"n":2,"o":31.95,"t":"2026-10-19T18:45:00Z","v":138,"vw":31.95},{"c":31.96,"h":31.96,"l":31.96,"n":3,"o":31.96,"t":"2026-10-19T19:00:00Z","v":700,"vw":31.96},{"c":31.93,"h":31.93,"l":31.93,"n":2,"o":31.93,"t":"2026-10-19T19:05:00Z","v":1121,"vw":31.93},{"c":32,"h":32,"l":31.96,"n":17,"o":31.97,"t":"2026-10-19T19:20:00Z","v":3491,"vw":31.968089},{"c":32,"h":32,"l":32,"n":4,"o":32,"t":"2026-10-19T19:25:00Z","v":430,"vw":32},{"c":32,"h":32.04,"l":32,"n":5,"o":32.04,"t":"2026-10-19T19:45:00Z","v":478,"vw":32.029744},{"c":31.97,"h":31.97,"l":31.97,"n":3,"o":31.97,"t":"2026-10-19T19:50:00Z","v":206,"vw":31.97},{"c":31.91,"h":31.98,"l":31.9,"n":35,"o":31.93,"t":"2026-10-19T19:55:00Z","v":3123,"vw":31.9183},{"c":31.59,"h":31.6,"l":31.59,"n":25,"o":31.59,"t":"2026-10-20T13:30:00Z","v":1313,"vw":31.592128},{"c":31.64,"h":31.66,"l":31.64,"n":25,"o":31.66,"t":"2026-10-20T13:35:00Z","v":1362,"vw":31.64419},{"c":31.56,"h":31.63,"l":31.56,"n":21,"o":31.63,"t":"2026-10-20T13:40:00Z","v":2157,"vw":31.585179},{"c":31.62,"h":31.62,"l":31.56,"n":18,"o":31.56,"t":"2026-10-20T13:45:00Z","v":1926,"vw":31.572924},{"c":31.6,"h":31.61,"l":31.6,"n":33,"o":31.61,"t":"2026-10-20T13:50:00Z","v":1715,"vw":31.605},{"c":31.65,"h":31.66,"l":31.65,"n":6,"o":31.66,"t":"2026-10-20T13:55:00Z","v":311,"vw":31.655},{"c":31.69,"h":31.7,"l":31.69,"n":10,"o":31.7,"t":"2026-10-20T14:00:00Z","v":2266,"vw":31.699545},{"c":31.78,"h":31.78,"l":31.69,"n":34,"o":31.69,"t":"2026-10-20T14:05:00Z","v":7873,"vw":31.741282},{"c":31.82,"h":31.82,"l":31.77,"n":4,"o":31.77,"t":"2026-10-20T14:10:00Z","v":403,"vw":31.8075},{"c":31.87,"h":31.87,"l":31.87,"n":4,"o":31.87,"t":"2026-10-20T14:15:00Z","v":300,"vw":31.87},{"c":32.09,"h":32.09,"l":32.09,"n":5,"o":32.09,"t":"2026-10-20T14:25:00Z","v":304,"vw":32.09},{"c":32.11,"h":32.13,"l":32.11,"n":4,"o":32.13,"t":"2026-10-20T14:30:00Z","v":515,"vw":32.122793},{"c":32.13,"h":32.14,"l":32.13,"n":6,"o":32.14,"t":"2026-10-20T14:45:00Z","v":775,"vw":32.134342},{"c":32.13,"h":32.13,"l":32.12,"n":2,"o":32.12,"t":"2026-10-20T14:50:00Z","v":600,"vw":32.125},{"c":32.1512,"h":32.1512,"l":32.1512,"n":2,"o":32.1512,"t":"2026-10-20T14:55:00Z","v":254,"vw":32.1512},{"c":32.12,"h":32.12,"l":32.12,"n":1,"o":32.12,"t":"2026-10-20T15:00:00Z","v":300,"vw":32.12},{"c":32.105,"h":32.105,"l":32.105,"n":1,"o":32.105,"t":"2026-10-20T15:05:00Z","v":120,"vw":32.105},{"c":31.95,"h":31.96,"l":31.95,"n":14,"o":31.96,"t":"2026-10-20T15:25:00Z","v":2637,"vw":31.953505},{"c":31.905,"h":31.905,"l":31.905,"n":2,"o":31.905,"t":"2026-10-20T15:45:00Z","v":193,"vw":31.905},{"c":31.905,"h":31.905,"l":31.905,"n":8,"o":31.905,"t":"2026-10-20T15:50:00Z","v":345,"vw":31.905},{"c":31.905,"h":31.905,"l":31.905,"n":3,"o":31.905,"t":"2026-10-20T16:15:00Z","v":237,"vw":31.905},{"c":31.98,"h":31.98,"l":31.98,"n":14,"o":31.98,"t":"2026-10-20T16:45:00Z","v":2295,"vw":31.98},{"c":32.0095,"h":32.0095,"l":32.0095,"n":1,"o":32.0095,"t":"2026-10-20T17:45:00Z","v":250,"vw":32.0095},{"c":32.02,"h":32.025,"l":32.02,"n":11,"o":32.025,"t":"2026-10-20T18:10:00Z","v":1321,"vw":32.020942},{"c":32,"h":32.01,"l":32,"n":5,"o":32.01,"t":"2026-10-20T18:15:00Z","v":1251,"vw":32.0075},{"c":31.971,"h":31.98,"l":31.97,"n":10,"o":31.98,"t":"2026-10-20T18:30:00Z","v":3708,"vw":31.973941},{"c":31.9301,"h":31.94,"l":31.93,"n":3,"o":31.94,"t":"2026-10-20T18:40:00Z","v":3564,"vw":31.930329},{"c":32,"h":32,"l":32,"n":5,"o":32,"t":"2026-10-20T19:30:00Z","v":312,"vw":32},{"c":31.93,"h":31.93,"l":31.93,"n":6,"o":31.93,"t":"2026-10-20T19:55:00Z","v":220,"vw":31.93},{"c":31.91,"h":31.91,"l":31.91,"n":7,"o":31.91,"t":"2026-10-20T20:00:00Z","v":113,"vw":31.91},{"c":31.73,"h":31.78,"l":31.72,"n":30,"o":31.74,"t":"2026-10-21T13:30:00Z","v":2596,"vw":31.739511},{"c":31.65,"h":31.65,"l":31.65,"n":6,"o":31.65,"t":"2026-10-21T13:45:00Z","v":306,"vw":31.65},{"c":31.655,"h":31.655,"l":31.625,"n":5,"o":31.625,"t":"2026-10-21T13:55:00Z","v":316,"vw":31.637748},{"c":31.59,"h":31.59,"l":31.59,"n":5,"o":31.59,"t":"2026-10-21T14:05:00Z","v":377,"vw":31.59},{"c":31.6,"h":31.6,"l":31.6,"n":2,"o":31.6,"t":"2026-10-21T14:20:00Z","v":171,"vw":31.6},{"c":31.4908,"h":31.4908,"l":31.4908,"n":2,"o":31.4908,"t":"2026-10-21T14:45:00Z","v":251,"vw":31.4908},{"c":31.46,"h":31.46,"l":31.46,"n":4,"o":31.46,"t":"2026-10-21T15:05:00Z","v":164,"vw":31.46},{"c":31.6,"h":31.6022,"l":31.6,"n":6,"o":31.6022,"t":"2026-10-21T16:20:00Z","v":479,"vw":31.601441},{"c":31.67,"h":31.67,"l":31.62,"n":16,"o":31.63,"t":"2026-10-21T16:35:00Z","v":796,"vw":31.631681},{"c":31.66,"h":31.66,"l":31.66,"n":1,"o":31.66,"t":"2026-10-21T17:10:00Z","v":117276,"vw":31.66},{"c":31.62,"h":31.62,"l":31.62,"n":4,"o":31.62,"t":"2026-10-21T17:25:00Z","v":208,"vw":31.62},{"c":31.635,"h":31.635,"l":31.6,"n":7,"o":31.61,"t":"2026-10-21T17:30:00Z","v":838,"vw":31.618848},{"c":31.6699,"h":31.6699,"l":31.6699,"n":1,"o":31.6699,"t":"2026-10-21T17:50:00Z","v":569,"vw":31.6699},{"c":31.655,"h":31.655,"l":31.655,"n":1,"o":31.655,"t":"2026-10-21T18:05:00Z","v":200,"vw":31.655},{"c":31.655,"h":31.655,"l":31.62,"n":8,"o":31.63,"t":"2026-10-21T18:10:00Z","v":3380,"vw":31.638092},{"c":31.66,"h":31.66,"l":31.66,"n":3,"o":31.66,"t":"2026-10-21T18:30:00Z","v":1580,"vw":31.66},{"c":31.54,"h":31.54,"l":31.54,"n":2,"o":31.54,"t":"2026-10-21T18:50:00Z","v":259,"vw":31.54},{"c":31.44,"h":31.44,"l":31.44,"n":6,"o":31.44,"t":"2026-10-21T19:00:00Z","v":159,"vw":31.44},{"c":31.5036,"h":31.5036,"l":31.5036,"n":1,"o":31.5036,"t":"2026-10-21T19:20:00Z","v":163,"vw":31.5036},{"c":31.52,"h":31.52,"l":31.52,"n":2,"o":31.52,"t":"2026-10-21T19:55:00Z","v":656,"vw":31.52},{"c":31.52,"h":31.52,"l":31.52,"n":5,"o":31.52,"t":"2026-10-21T20:00:00Z","v":153,"vw":31.52},{"c":30.56,"h":30.62,"l":30.56,"n":17,"o":30.62,"t":"2026-10-22T13:30:00Z","v":1757,"vw":30.61354},{"c":30.71,"h":30.71,"l":30.71,"n":2,"o":30.71,"t":"2026-10-22T13:40:00Z","v":176,"vw":30.71},{"c":30.785,"h":30.785,"l":30.785,"n":1,"o":30.785,"t":"2026-10-22T13:55:00Z","v":100,"vw":30.785},{"c":30.8101,"h":30.8101,"l":30.8101,"n":4,"o":30.8101,"t":"2026-10-22T14:00:00Z","v":247,"vw":30.8101},{"c":30.7915,"h":30.7915,"l":30.7915,"n":2,"o":30.7915,"t":"2026-10-22T14:20:00Z","v":217,"vw":30.7915},{"c":30.66,"h":30.66,"l":30.66,"n":3,"o":30.66,"t":"2026-10-22T14:40:00Z","v":488,"vw":30.66},{"c":30.63,"h":30.63,"l":30.63,"n":9,"o":30.63,"t":"2026-10-22T14:45:00Z","v":236,"vw":30.63},{"c":30.65,"h":30.65,"l":30.65,"n":5,"o":30.65,"t":"2026-10-22T14:55:00Z","v":155,"vw":30.65},{"c":30.55,"h":30.55,"l":30.55,"n":2,"o":30.55,"t":"2026-10-22T15:10:00Z","v":342,"vw":30.55},{"c":30.605,"h":30.605,"l":30.55,"n":8,"o":30.55,"t":"2026-10-22T15:15:00Z","v":336,"vw":30.583788},{"c":30.6327,"h":30.6399,"l":30.61,"n":12,"o":30.6399,"t":"2026-10-22T15:30:00Z","v":1624,"vw":30.630974},{"c":30.62,"h":30.62,"l":30.61,"n":4,"o":30.61,"t":"2026-10-22T15:35:00Z","v":301,"vw":30.613333},{"c":30.62,"h":30.62,"l":30.62,"n":4,"o":30.62,"t":"2026-10-22T15:40:00Z","v":104,"vw":30.62},{"c":30.67,"h":30.67,"l":30.67,"n":3,"o":30.67,"t":"2026-10-22T15:50:00Z","v":150,"vw":30.67},{"c":30.72,"h":30.75,"l":30.72,"n":6,"o":30.75,"t":"2026-10-22T16:00:00Z","v":489,"vw":30.73895},{"c":30.72,"h":30.72,"l":30.72,"n":3,"o":30.72,"t":"2026-10-22T16:15:00Z","v":104,"vw":30.72},{"c":30.745,"h":30.745,"l":30.745,"n":1,"o":30.745,"t":"2026-10-22T16:20:00Z","v":325,"vw":30.745},{"c":30.729,"h":30.729,"l":30.729,"n":1,"o":30.729,"t":"2026-10-22T16:25:00Z","v":151,"vw":30.729},{"c":30.632,"h":30.632,"l":30.632,"n":2,"o":30.632,"t":"2026-10-22T16:45:00Z","v":201,"vw":30.632}],"history":[{"c":29.7,"h":29.9293,"l":29.61,"n":412,"o":29.77,"t":"2024-10-21T04:00:00Z","v":20844,"vw":29.668008},{"c":29.78,"h":29.93,"l":29.61,"n":269,"o":29.61,"t":"2024-10-22T04:00:00Z","v":19836,"vw":29.776287},{"c":29.68,"h":30.0207,"l":29.565,"n":320,"o":29.88,"t":"2024-10-23T04:00:00Z","v":22452,"vw":29.788368},{"c":30.16,"h":30.316,"l":29.92,"n":395,"o":30.15,"t":"2024-10-24T04:00:00Z","v":28567,"vw":30.10003},{"c":30.62,"h":30.85,"l":30.52,"n":336,"o":30.52,"t":"2024-10-25T04:00:00Z","v":36545,"vw":30.682356},{"c":31.2339,"h":31.5,"l":30.84,"n":328,"o":30.84,"t":"2024-10-28T04:00:00Z","v":23597,"vw":31.256065},{"c":30.65,"h":31.23,"l":30.631,"n":392,"o":31.23,"t":"2024-10-29T04:00:00Z","v":30771,"vw":30.761674},{"c":30.4357,"h":30.6,"l":30.39,"n":259,"o":30.47,"t":"2024-10-30T04:00:00Z","v":20635,"vw":30.462949},{"c":29.53,"h":30.05,"l":29.44,"n":313,"o":30.05,"t":"2024-10-31T04:00:00Z","v":18855,"vw":29.672085},{"c":29.66,"h":29.97,"l":29.61,"n":397,"o":29.69,"t":"2024-11-01T04:00:00Z","v":23373,"vw":29.752658},{"c":29.87,"h":30.21,"l":29.85,"n":508,"o":29.98,"t":"2024-11-04T05:00:00Z","v":37749,"vw":29.986455},{"c":30.39,"h":30.4478,"l":30.08,"n":320,"o":30.08,"t":"2024-11-05T05:00:00Z","v":23255,"vw":30.321127},{"c":29.65,"h":29.76,"l":29.42,"n":466,"o":29.63,"t":"2024-11-06T05:00:00Z","v":32630,"vw":29.632728},{"c":30.6,"h":30.7875,"l":30.2,"n":449,"o":30.2,"t":"2024-11-07T05:00:00Z","v":30790,"vw":30.515844},{"c":30.38,"h":30.38,"l":30.07,"n":929,"o":30.22,"t":"2024-11-08T05:00:00Z","v":62727,"vw":30.225231},{"c":31.0397,"h":31.1,"l":30.81,"n":439,"o":30.94,"t":"2024-11-11T05:00:00Z","v":36147,"vw":31.004716},{"c":29.91,"h":30.57,"l":29.8514,"n":426,"o":30.57,"t":"2024-11-12T05:00:00Z","v":33905,"vw":30.046517},{"c":29.87,"h":30.37,"l":29.75,"n":331,"o":30.14,"t":"2024-11-13T05:00:00Z","v":24218,"vw":30.054689},{"c":29.27,"h":30,"l":29.25,"n":385,"o":29.9,"t":"2024-11-14T05:00:00Z","v":33329,"vw":29.554903},{"c":29.0366,"h":29.1177,"l":28.82,"n":859,"o":29.11,"t":"2024-11-15T05:00:00Z","v":176114,"vw":28.875488},{"c":29.48,"h":29.7029,"l":29.32,"n":485,"o":29.32,"t":"2024-11-18T05:00:00Z","v":31387,"vw":29.519763},{"c":29.39,"h":29.47,"l":29.11,"n":456,"o":29.19,"t":"2024-11-19T05:00:00Z","v":36587,"vw":29.352019},{"c":29.25,"h":29.31,"l":29.0783,"n":394,"o":29.2,"t":"2024-11-20T05:00:00Z","v":33296,"vw":29.196179},{"c":29.29,"h":29.44,"l":29.1,"n":428,"o":29.18,"t":"2024-11-21T05:00:00Z","v":28392,"vw":29.266794},{"c":29.34,"h":29.44,"l":28.94,"n":432,"o":28.94,"t":"2024-11-22T05:00:00Z","v":34032,"vw":29.220451},{"c":29.62,"h":29.86,"l":29.51,"n":472,"o":29.54,"t":"2024-11-25T05:00:00Z","v":37168,"vw":29.684291},{"c":28.98,"h":29.36,"l":28.96,"n":426,"o":29.36,"t":"2024-11-26T05:00:00Z","v":32421,"vw":29.100053},{"c":29.18,"h":29.37,"l":29.05,"n":378,"o":29.14,"t":"2024-11-27T05:00:00Z","v":47683,"vw":29.228183},{"c":29.49,"h":29.5,"l":29.06,"n":238,"o":29.1,"t":"2024-11-29T05:00:00Z","v":19319,"vw":29.346999},{"c":29.56,"h":29.79,"l":29.452,"n":420,"o":29.64,"t":"2024-12-02T05:00:00Z","v":31515,"vw":29.539145},{"c":29.4277,"h":29.51,"l":29.24,"n":528,"o":29.32,"t":"2024-12-03T05:00:00Z","v":40719,"vw":29.339367},{"c":29.53,"h":29.685,"l":29.42,"n":357,"o":29.56,"t":"2024-12-04T05:00:00Z","v":41743,"vw":29.523834},{"c":29.63,"h":29.9628,"l":29.62,"n":365,"o":29.68,"t":"2024-12-05T05:00:00Z","v":47768,"vw":29.749051},{"c":30.11,"h":30.11,"l":29.88,"n":525,"o":30,"t":"2024-12-06T05:00:00Z","v":96135,"vw":30.056159},{"c":31.03,"h":31.5899,"l":30.77,"n":596,"o":30.77,"t":"2024-12-09T05:00:00Z","v":70114,"vw":31.226342},{"c":30.37,"h":30.729,"l":30.37,"n":407,"o":30.68,"t":"2024-12-10T05:00:00Z","v":57173,"vw":30.579698},{"c":30.6,"h":30.6313,"l":30.21,"n":373,"o":30.59,"t":"2024-12-11T05:00:00Z","v":26954,"vw":30.463799},{"c":30.6,"h":30.78,"l":30.55,"n":322,"o":30.55,"t":"2024-12-12T05:00:00Z","v":22899,"vw":30.652375},{"c":30.52,"h":30.5558,"l":30.35,"n":293,"o":30.46,"t":"2024-12-13T05:00:00Z","v":28981,"vw":30.437813},{"c":30.601,"h":30.6963,"l":30.18,"n":697,"o":30.24,"t":"2024-12-16T05:00:00Z","v":55999,"vw":30.516601},{"c":30.4,"h":30.46,"l":30.17,"n":462,"o":30.19,"t":"2024-12-17T05:00:00Z","v":38674,"vw":30.328518},{"c":29.43,"h":30.775,"l":29.27,"n":953,"o":30.57,"t":"2024-12-18T05:00:00Z","v":87307,"vw":30.023875},{"c":29.47,"h":29.995,"l":29.28,"n":587,"o":29.81,"t":"2024-12-19T05:00:00Z","v":51952,"vw":29.680803},{"c":29.8,"h":30.185,"l":29.32,"n":555,"o":29.35,"t":"2024-12-20T05:00:00Z","v":39960,"vw":29.839197},{"c":29.92,"h":29.9259,"l":29.58,"n":547,"o":29.7,"t":"2024-12-23T05:00:00Z","v":56939,"vw":29.792943},{"c":30.24,"h":30.2819,"l":30.0062,"n":159,"o":30.04,"t":"2024-12-24T05:00:00Z","v":10076,"vw":30.202706},{"c":30.55,"h":30.64,"l":30.25,"n":445,"o":30.25,"t":"2024-12-26T05:00:00Z","v":60003,"vw":30.514798},{"c":30.04,"h":30.36,"l":29.89,"n":399,"o":30.36,"t":"2024-12-27T05:00:00Z","v":39177,"vw":30.071923},{"c":29.45,"h":29.6411,"l":29.321,"n":714,"o":29.61,"t":"2024-12-30T05:00:00Z","v":59611,"vw":29.522748},{"c":29.23,"h":29.9,"l":29.18,"n":693,"o":29.55,"t":"2024-12-31T05:00:00Z","v":88348,"vw":29.364185},{"c":29.0201,"h":29.3239,"l":28.8925,"n":671,"o":29.23,"t":"2025-01-02T05:00:00Z","v":67773,"vw":29.098172},{"c":30,"h":30,"l":29.23,"n":507,"o":29.3,"t":"2025-01-03T05:00:00Z","v":41150,"vw":29.768231},{"c":30.24,"h":30.74,"l":30.22,"n":535,"o":30.53,"t":"2025-01-06T05:00:00Z","v":41861,"vw":30.455676},{"c":30.26,"h":30.93,"l":30.1702,"n":483,"o":30.7,"t":"2025-01-07T05:00:00Z","v":48000,"vw":30.463734},{"c":29.79,"h":30.03,"l":29.53,"n":660,"o":29.95,"t":"2025-01-08T05:00:00Z","v":26795,"vw":29.75639},{"c":29,"h":29.2,"l":28.901,"n":772,"o":29.17,"t":"2025-01-10T05:00:00Z","v":51104,"vw":29.032912},{"c":28.9,"h":28.91,"l":28.58,"n":566,"o":28.68,"t":"2025-01-13T05:00:00Z","v":48100,"vw":28.722915},{"c":29.34,"h":29.83,"l":29.2,"n":332,"o":29.59,"t":"2025-01-14T05:00:00Z","v":22978,"vw":29.458943},{"c":29.74,"h":29.94,"l":29.64,"n":445,"o":29.82,"t":"2025-01-15T05:00:00Z","v":151263,"vw":29.737152},{"c":29.79,"h":29.92,"l":29.7604,"n":338,"o":29.78,"t":"2025-01-16T05:00:00Z","v":31181,"vw":29.849891},{"c":30.13,"h":30.41,"l":30.05,"n":445,"o":30.05,"t":"2025-01-17T05:00:00Z","v":32451,"vw":30.226447},{"c":30.47,"h":30.54,"l":30.09,"n":573,"o":30.5,"t":"2025-01-21T05:00:00Z","v":35732,"vw":30.393918},{"c":30.12,"h":30.57,"l":30.12,"n":643,"o":30.49,"t":"2025-01-22T05:00:00Z","v":47213,"vw":30.313581},{"c":30.02,"h":30.06,"l":29.89,"n":600,"o":30,"t":"2025-01-23T05:00:00Z","v":43025,"vw":29.965873},{"c":30.26,"h":30.5201,"l":30.18,"n":538,"o":30.22,"t":"2025-01-24T05:00:00Z","v":42108,"vw":30.355858},{"c":30.15,"h":30.4731,"l":30.05,"n":624,"o":30.05,"t":"2025-01-27T05:00:00Z","v":60452,"vw":30.241749},{"c":29.9,"h":30.16,"l":29.64,"n":494,"o":30.16,"t":"2025-01-28T05:00:00Z","v":43522,"vw":29.835303},{"c":29.81,"h":30.1,"l":29.7436,"n":368,"o":30.06,"t":"2025-01-29T05:00:00Z","v":38850,"vw":29.961665},{"c":30.3,"h":30.55,"l":30.145,"n":456,"o":30.16,"t":"2025-01-30T05:00:00Z","v":38833,"vw":30.3455},{"c":29.77,"h":30.43,"l":29.68,"n":892,"o":30.19,"t":"2025-01-31T05:00:00Z","v":87303,"vw":30.134809},{"c":29.08,"h":29.24,"l":28.63,"n":907,"o":28.64,"t":"2025-02-03T05:00:00Z","v":116557,"vw":28.999113},{"c":29.69,"h":29.79,"l":29.35,"n":798,"o":29.35,"t":"2025-02-04T05:00:00Z","v":72259,"vw":29.690552},{"c":29.54,"h":29.64,"l":29.43,"n":537,"o":29.56,"t":"2025-02-05T05:00:00Z","v":37166,"vw":29.527901},{"c":29.89,"h":30.1,"l":29.77,"n":478,"o":29.87,"t":"2025-02-06T05:00:00Z","v":49892,"vw":29.921114},{"c":29.73,"h":30.28,"l":29.62,"n":567,"o":30.13,"t":"2025-02-07T05:00:00Z","v":37275,"vw":29.824845},{"c":29.94,"h":30.09,"l":29.92,"n":494,"o":30.09,"t":"2025-02-10T05:00:00Z","v":27173,"vw":29.984855},{"c":29.22,"h":29.55,"l":29.19,"n":503,"o":29.44,"t":"2025-02-11T05:00:00Z","v":28236,"vw":29.376653},{"c":29.63,"h":29.8044,"l":29.28,"n":434,"o":29.28,"t":"2025-02-12T05:00:00Z","v":62123,"vw":29.569303},{"c":30.67,"h":30.67,"l":29.84,"n":917,"o":29.84,"t":"2025-02-13T05:00:00Z","v":58848,"vw":30.419162},{"c":31.15,"h":31.25,"l":30.97,"n":777,"o":31,"t":"2025-02-14T05:00:00Z","v":32380,"vw":31.060013},{"c":31.29,"h":31.33,"l":31.01,"n":566,"o":31.17,"t":"2025-02-18T05:00:00Z","v":30792,"vw":31.204615},{"c":31.16,"h":31.35,"l":31.15,"n":428,"o":31.24,"t":"2025-02-19T05:00:00Z","v":30529,"vw":31.233764},{"c":31.22,"h":31.46,"l":31,"n":838,"o":31.45,"t":"2025-02-20T05:00:00Z","v":32893,"vw":31.248005},{"c":30.98,"h":31.68,"l":30.96,"n":820,"o":31.47,"t":"2025-02-21T05:00:00Z","v":38464,"vw":31.380048},{"c":30.74,"h":31.13,"l":30.59,"n":425,"o":31.13,"t":"2025-02-24T05:00:00Z","v":30496,"vw":30.782172},{"c":30.87,"h":31.18,"l":30.68,"n":528,"o":31.18,"t":"2025-02-25T05:00:00Z","v":32011,"vw":30.820052},{"c":31.43,"h":31.73,"l":31.2464,"n":643,"o":31.29,"t":"2025-02-26T05:00:00Z","v":31997,"vw":31.477541},{"c":31.2,"h":31.7,"l":31.15,"n":489,"o":31.34,"t":"2025-02-27T05:00:00Z","v":20164,"vw":31.410753},{"c":30.57,"h":30.7,"l":30.07,"n":612,"o":30.3,"t":"2025-02-28T05:00:00Z","v":34949,"vw":30.466931},{"c":29.66,"h":30.79,"l":29.47,"n":759,"o":30.78,"t":"2025-03-03T05:00:00Z","v":51486,"vw":30.233995},{"c":29.475,"h":29.86,"l":28.7599,"n":739,"o":29.08,"t":"2025-03-04T05:00:00Z","v":34765,"vw":29.397709},{"c":30.67,"h":30.71,"l":30.1,"n":599,"o":30.1,"t":"2025-03-05T05:00:00Z","v":28251,"vw":30.36321},{"c":30.69,"h":30.9982,"l":30.54,"n":422,"o":30.56,"t":"2025-03-06T05:00:00Z","v":18234,"vw":30.711959},{"c":31.41,"h":31.4457,"l":30.77,"n":429,"o":30.77,"t":"2025-03-07T05:00:00Z","v":24684,"vw":31.251655},{"c":30.44,"h":31.01,"l":30.23,"n":444,"o":30.77,"t":"2025-03-10T04:00:00Z","v":20386,"vw":30.616321},{"c":31.24,"h":31.538,"l":30.66,"n":654,"o":30.99,"t":"2025-03-11T04:00:00Z","v":35515,"vw":31.138135},{"c":31.22,"h":31.38,"l":31.0001,"n":297,"o":31.31,"t":"2025-03-12T04:00:00Z","v":19085,"vw":31.256169},{"c":30.73,"h":30.93,"l":30.63,"n":335,"o":30.86,"t":"2025-03-13T04:00:00Z","v":18279,"vw":30.768107},{"c":31.06,"h":31.06,"l":30.79,"n":464,"o":30.86,"t":"2025-03-14T04:00:00Z","v":25728,"vw":30.938551},{"c":31.45,"h":31.54,"l":31.14,"n":361,"o":31.14,"t":"2025-03-17T04:00:00Z","v":17735,"vw":31.35891},{"c":31.3,"h":31.52,"l":31.27,"n":222,"o":31.48,"t":"2025-03-18T04:00:00Z","v":12515,"vw":31.39486},{"c":31.59,"h":31.78,"l":31.41,"n":264,"o":31.46,"t":"2025-03-19T04:00:00Z","v":21321,"vw":31.602344},{"c":30.94,"h":31.21,"l":30.92,"n":522,"o":31.15,"t":"2025-03-20T04:00:00Z","v":26816,"vw":31.075662},{"c":30.66,"h":30.7242,"l":30.24,"n":451,"o":30.24,"t":"2025-03-21T04:00:00Z","v":30147,"vw":30.524281},{"c":31.1,"h":31.25,"l":31,"n":351,"o":31.09,"t":"2025-03-24T04:00:00Z","v":19862,"vw":31.120541},{"c":31.01,"h":31.04,"l":30.87,"n":477,"o":30.95,"t":"2025-03-25T04:00:00Z","v":40120,"vw":30.93336},{"c":30.85,"h":31.22,"l":30.64,"n":296,"o":31.19,"t":"2025-03-26T04:00:00Z","v":14455,"vw":30.992767},{"c":30.51,"h":30.64,"l":30.25,"n":388,"o":30.5,"t":"2025-03-27T04:00:00Z","v":26423,"vw":30.488244},{"c":29.59,"h":30.1,"l":29.52,"n":441,"o":30.1,"t":"2025-03-28T04:00:00Z","v":28523,"vw":29.731132},{"c":29.23,"h":29.32,"l":28.75,"n":602,"o":28.94,"t":"2025-03-31T04:00:00Z","v":44513,"vw":29.068508},{"c":29.39,"h":29.5776,"l":29.02,"n":399,"o":29.26,"t":"2025-04-01T04:00:00Z","v":26221,"vw":29.286974},{"c":29.51,"h":29.56,"l":29.09,"n":508,"o":29.09,"t":"2025-04-02T04:00:00Z","v":18460,"vw":29.380703},{"c":28.27,"h":28.6694,"l":28.2401,"n":442,"o":28.49,"t":"2025-04-03T04:00:00Z","v":21860,"vw":28.412824},{"c":26.72,"h":27.39,"l":26.04,"n":828,"o":27.18,"t":"2025-04-04T04:00:00Z","v":54360,"vw":26.681127},{"c":25.83,"h":27.075,"l":25.155,"n":583,"o":25.39,"t":"2025-04-07T04:00:00Z","v":34163,"vw":25.85208},{"c":24.69,"h":26.5,"l":24.48,"n":667,"o":26.5,"t":"2025-04-08T04:00:00Z","v":68615,"vw":25.423505},{"c":27.18,"h":27.24,"l":24.8414,"n":323,"o":24.89,"t":"2025-04-09T04:00:00Z","v":19329,"vw":25.633351},{"c":26.5,"h":26.88,"l":25.86,"n":399,"o":26.69,"t":"2025-04-10T04:00:00Z","v":48064,"vw":26.339641},{"c":27.32,"h":27.366,"l":26.68,"n":297,"o":26.82,"t":"2025-04-11T04:00:00Z","v":24454,"vw":27.090713},{"c":27.8,"h":27.9026,"l":27.41,"n":259,"o":27.72,"t":"2025-04-14T04:00:00Z","v":23696,"vw":27.711938},{"c":27.53,"h":27.71,"l":27.435,"n":447,"o":27.66,"t":"2025-04-15T04:00:00Z","v":42354,"vw":27.577777},{"c":26.94,"h":27.4192,"l":26.73,"n":287,"o":27.03,"t":"2025-04-16T04:00:00Z","v":24906,"vw":26.995466},{"c":27.13,"h":27.3304,"l":27.05,"n":199,"o":27.05,"t":"2025-04-17T04:00:00Z","v":21867,"vw":27.177141},{"c":26.84,"h":27,"l":26.59,"n":257,"o":27,"t":"2025-04-21T04:00:00Z","v":15307,"vw":26.757181},{"c":27.67,"h":27.7921,"l":27.36,"n":194,"o":27.36,"t":"2025-04-22T04:00:00Z","v":12298,"vw":27.594438},{"c":28.36,"h":28.9687,"l":28.35,"n":247,"o":28.44,"t":"2025-04-23T04:00:00Z","v":19824,"vw":28.579607},{"c":28.98,"h":28.99,"l":28.44,"n":173,"o":28.49,"t":"2025-04-24T04:00:00Z","v":13323,"vw":28.779937},{"c":29.1,"h":29.11,"l":28.76,"n":245,"o":28.76,"t":"2025-04-25T04:00:00Z","v":15563,"vw":28.984772},{"c":29.3,"h":29.4,"l":29.05,"n":207,"o":29.05,"t":"2025-04-28T04:00:00Z","v":11132,"vw":29.232892},{"c":29.33,"h":29.377,"l":29.1877,"n":150,"o":29.29,"t":"2025-04-29T04:00:00Z","v":8669,"vw":29.305825},{"c":28.96,"h":28.97,"l":28.591,"n":288,"o":28.79,"t":"2025-04-30T04:00:00Z","v":15082,"vw":28.787375},{"c":28.85,"h":29.215,"l":28.78,"n":270,"o":29.11,"t":"2025-05-01T04:00:00Z","v":38226,"vw":28.989786},{"c":29.74,"h":29.855,"l":29.66,"n":223,"o":29.75,"t":"2025-05-02T04:00:00Z","v":12131,"vw":29.762747},{"c":29.66,"h":29.8,"l":29.61,"n":306,"o":29.68,"t":"2025-05-05T04:00:00Z","v":18038,"vw":29.703971},{"c":29.54,"h":29.689,"l":29.22,"n":150,"o":29.22,"t":"2025-05-06T04:00:00Z","v":7991,"vw":29.563071},{"c":29.33,"h":29.61,"l":29.24,"n":227,"o":29.5,"t":"2025-05-07T04:00:00Z","v":16139,"vw":29.414467},{"c":29.93,"h":30.11,"l":29.49,"n":297,"o":29.49,"t":"2025-05-08T04:00:00Z","v":15464,"vw":29.950617},{"c":30.33,"h":30.41,"l":30.08,"n":207,"o":30.08,"t":"2025-05-09T04:00:00Z","v":16593,"vw":30.312314},{"c":31.37,"h":31.5383,"l":31.1,"n":378,"o":31.45,"t":"2025-05-12T04:00:00Z","v":20387,"vw":31.301865},{"c":31.45,"h":31.5816,"l":31.18,"n":288,"o":31.18,"t":"2025-05-13T04:00:00Z","v":18132,"vw":31.395908},{"c":31.64,"h":31.73,"l":31.6,"n":219,"o":31.67,"t":"2025-05-14T04:00:00Z","v":11010,"vw":31.663353},{"c":31.47,"h":31.5419,"l":31.26,"n":328,"o":31.35,"t":"2025-05-15T04:00:00Z","v":17870,"vw":31.424511},{"c":31.57,"h":31.59,"l":31.34,"n":359,"o":31.4,"t":"2025-05-16T04:00:00Z","v":15941,"vw":31.497327},{"c":31.34,"h":31.3441,"l":31.06,"n":220,"o":31.06,"t":"2025-05-19T04:00:00Z","v":16469,"vw":31.242265},{"c":31.36,"h":31.4999,"l":31.27,"n":183,"o":31.27,"t":"2025-05-20T04:00:00Z","v":10247,"vw":31.403415},{"c":31.38,"h":31.9036,"l":31.285,"n":332,"o":31.42,"t":"2025-05-21T04:00:00Z","v":17777,"vw":31.646409},{"c":31.07,"h":31.23,"l":31.04,"n":365,"o":31.09,"t":"2025-05-22T04:00:00Z","v":21035,"vw":31.141329},{"c":30.8,"h":30.88,"l":30.58,"n":222,"o":30.58,"t":"2025-05-23T04:00:00Z","v":17797,"vw":30.743937},{"c":30.62,"h":30.6489,"l":30.5,"n":695,"o":30.58,"t":"2025-05-27T04:00:00Z","v":22697,"vw":30.556941},{"c":30.57,"h":30.77,"l":30.55,"n":244,"o":30.74,"t":"2025-05-28T04:00:00Z","v":20065,"vw":30.681229},{"c":30.71,"h":30.95,"l":30.69,"n":294,"o":30.88,"t":"2025-05-29T04:00:00Z","v":19949,"vw":30.800118},{"c":30.03,"h":30.36,"l":29.96,"n":276,"o":30.36,"t":"2025-05-30T04:00:00Z","v":10928,"vw":30.131759},{"c":29.85,"h":29.89,"l":29.66,"n":374,"o":29.89,"t":"2025-06-02T04:00:00Z","v":30565,"vw":29.74775},{"c":30.23,"h":30.27,"l":29.93,"n":214,"o":29.93,"t":"2025-06-03T04:00:00Z","v":9834,"vw":30.17357},{"c":30.44,"h":30.55,"l":30.32,"n":299,"o":30.35,"t":"2025-06-04T04:00:00Z","v":21067,"vw":30.481462},{"c":30.16,"h":30.57,"l":30.0216,"n":235,"o":30.57,"t":"2025-06-05T04:00:00Z","v":18928,"vw":30.382815},{"c":30.23,"h":30.295,"l":30.16,"n":208,"o":30.24,"t":"2025-06-06T04:00:00Z","v":10554,"vw":30.25245},{"c":30.66,"h":30.83,"l":30.54,"n":230,"o":30.55,"t":"2025-06-09T04:00:00Z","v":14090,"vw":30.706424},{"c":31.12,"h":31.1829,"l":30.81,"n":256,"o":30.81,"t":"2025-06-10T04:00:00Z","v":17381,"vw":30.978961},{"c":31.46,"h":31.69,"l":31.35,"n":288,"o":31.44,"t":"2025-06-11T04:00:00Z","v":107766,"vw":31.623364},{"c":31.1,"h":31.25,"l":31.07,"n":158,"o":31.15,"t":"2025-06-12T04:00:00Z","v":8482,"vw":31.166639},{"c":30.36,"h":30.5494,"l":30.26,"n":266,"o":30.41,"t":"2025-06-13T04:00:00Z","v":22734,"vw":30.422723},{"c":30.3,"h":30.59,"l":30.26,"n":377,"o":30.26,"t":"2025-06-16T04:00:00Z","v":31775,"vw":30.391851},{"c":29.64,"h":30.05,"l":29.64,"n":211,"o":30.05,"t":"2025-06-17T04:00:00Z","v":13202,"vw":29.84016},{"c":29.85,"h":30.03,"l":29.67,"n":777,"o":29.67,"t":"2025-06-18T04:00:00Z","v":110649,"vw":29.888788},{"c":29.45,"h":30.05,"l":29.42,"n":639,"o":30.05,"t":"2025-06-20T04:00:00Z","v":107417,"vw":29.530141},{"c":29.94,"h":29.95,"l":29.35,"n":368,"o":29.35,"t":"2025-06-23T04:00:00Z","v":44665,"vw":29.727423},{"c":30.75,"h":30.78,"l":30.43,"n":513,"o":30.43,"t":"2025-06-24T04:00:00Z","v":89167,"vw":30.733521},{"c":30.43,"h":30.83,"l":30.26,"n":478,"o":30.83,"t":"2025-06-25T04:00:00Z","v":85624,"vw":30.371256},{"c":30.82,"h":30.88,"l":30.49,"n":238,"o":30.49,"t":"2025-06-26T04:00:00Z","v":23361,"vw":30.735469},{"c":30.71,"h":30.895,"l":30.55,"n":211,"o":30.82,"t":"2025-06-27T04:00:00Z","v":16559,"vw":30.757485},{"c":30.58,"h":30.671,"l":30.5116,"n":231,"o":30.59,"t":"2025-06-30T04:00:00Z","v":13227,"vw":30.597028},{"c":30.8,"h":30.98,"l":30.48,"n":343,"o":30.53,"t":"2025-07-01T04:00:00Z","v":110700,"vw":30.906902},{"c":31.452,"h":31.46,"l":30.99,"n":283,"o":30.99,"t":"2025-07-02T04:00:00Z","v":23839,"vw":31.220491},{"c":31.85,"h":31.951,"l":31.7,"n":190,"o":31.7,"t":"2025-07-03T04:00:00Z","v":8396,"vw":31.823132},{"c":31.1499,"h":31.45,"l":31,"n":356,"o":31.37,"t":"2025-07-07T04:00:00Z","v":34050,"vw":31.187458},{"c":31.81,"h":31.96,"l":31.23,"n":334,"o":31.23,"t":"2025-07-08T04:00:00Z","v":41643,"vw":31.727869},{"c":31.95,"h":31.96,"l":31.72,"n":231,"o":31.96,"t":"2025-07-09T04:00:00Z","v":22977,"vw":31.833137},{"c":32.46,"h":32.49,"l":32.06,"n":272,"o":32.06,"t":"2025-07-10T04:00:00Z","v":14703,"vw":32.389203},{"c":32.29,"h":32.58,"l":32.29,"n":223,"o":32.32,"t":"2025-07-11T04:00:00Z","v":14279,"vw":32.43578},{"c":32.73,"h":32.73,"l":32.43,"n":341,"o":32.44,"t":"2025-07-14T04:00:00Z","v":15508,"vw":32.553409},{"c":32.59,"h":32.9193,"l":32.59,"n":396,"o":32.89,"t":"2025-07-15T04:00:00Z","v":38941,"vw":32.763843},{"c":32.41,"h":32.42,"l":31.9311,"n":269,"o":32.15,"t":"2025-07-16T04:00:00Z","v":16785,"vw":32.187118},{"c":33.54,"h":33.5699,"l":32.76,"n":484,"o":32.76,"t":"2025-07-17T04:00:00Z","v":41489,"vw":33.343154},{"c":33.73,"h":33.9,"l":33.5601,"n":541,"o":33.69,"t":"2025-07-18T04:00:00Z","v":104823,"vw":33.765826},{"c":33.69,"h":34,"l":33.63,"n":355,"o":34,"t":"2025-07-21T04:00:00Z","v":30101,"vw":33.824191},{"c":34.56,"h":34.62,"l":33.63,"n":1419,"o":33.69,"t":"2025-07-22T04:00:00Z","v":272853,"vw":34.353216},{"c":34.82,"h":34.88,"l":34.6018,"n":280,"o":34.88,"t":"2025-07-23T04:00:00Z","v":16716,"vw":34.767588},{"c":34.93,"h":35.0692,"l":34.7192,"n":551,"o":34.82,"t":"2025-07-24T04:00:00Z","v":89234,"vw":34.842779},{"c":35.06,"h":35.08,"l":34.82,"n":251,"o":35.01,"t":"2025-07-25T04:00:00Z","v":13187,"vw":34.948899},{"c":34.42,"h":34.86,"l":34.35,"n":307,"o":34.86,"t":"2025-07-28T04:00:00Z","v":17256,"vw":34.540317},{"c":33.58,"h":34.44,"l":33.56,"n":1049,"o":34.44,"t":"2025-07-29T04:00:00Z","v":176592,"vw":33.75559},{"c":32.917,"h":33.47,"l":32.78,"n":444,"o":33.47,"t":"2025-07-30T04:00:00Z","v":52820,"vw":33.25834},{"c":32.56,"h":32.8212,"l":32.525,"n":355,"o":32.73,"t":"2025-07-31T04:00:00Z","v":28718,"vw":32.693619},{"c":32.13,"h":32.25,"l":31.875,"n":326,"o":32.25,"t":"2025-08-01T04:00:00Z","v":14531,"vw":32.05087},{"c":32.43,"h":32.61,"l":32.34,"n":238,"o":32.61,"t":"2025-08-04T04:00:00Z","v":7738,"vw":32.49684},{"c":32.69,"h":32.87,"l":32.58,"n":266,"o":32.83,"t":"2025-08-05T04:00:00Z","v":16806,"vw":32.714124},{"c":32.73,"h":32.8335,"l":32.675,"n":235,"o":32.72,"t":"2025-08-06T04:00:00Z","v":15589,"vw":32.728577},{"c":33.25,"h":33.3341,"l":33.075,"n":285,"o":33.12,"t":"2025-08-07T04:00:00Z","v":13220,"vw":33.192826},{"c":33.65,"h":33.7301,"l":33.46,"n":261,"o":33.46,"t":"2025-08-08T04:00:00Z","v":11745,"vw":33.651186},{"c":34.27,"h":34.54,"l":34.18,"n":459,"o":34.18,"t":"2025-08-11T04:00:00Z","v":32300,"vw":34.335152},{"c":34.52,"h":34.58,"l":34.1386,"n":244,"o":34.35,"t":"2025-08-12T04:00:00Z","v":13324,"vw":34.440224},{"c":34.92,"h":34.92,"l":34.6605,"n":255,"o":34.76,"t":"2025-08-13T04:00:00Z","v":9675,"vw":34.76638},{"c":34.53,"h":34.55,"l":34.3,"n":561,"o":34.43,"t":"2025-08-14T04:00:00Z","v":9929,"vw":34.426747},{"c":34.75,"h":34.81,"l":34.67,"n":220,"o":34.78,"t":"2025-08-15T04:00:00Z","v":8000,"vw":34.75796},{"c":34.87,"h":34.92,"l":34.69,"n":916,"o":34.87,"t":"2025-08-18T04:00:00Z","v":11406,"vw":34.824153},{"c":34.87,"h":35.24,"l":34.825,"n":361,"o":35.12,"t":"2025-08-19T04:00:00Z","v":30129,"vw":35.005246},{"c":34.49,"h":34.66,"l":34.33,"n":298,"o":34.55,"t":"2025-08-20T04:00:00Z","v":27415,"vw":34.451301},{"c":34.68,"h":34.75,"l":34.44,"n":289,"o":34.44,"t":"2025-08-21T04:00:00Z","v":13778,"vw":34.644861},{"c":35.97,"h":35.97,"l":34.95,"n":793,"o":35,"t":"2025-08-22T04:00:00Z","v":27335,"vw":35.785977},{"c":35.55,"h":35.9531,"l":35.55,"n":293,"o":35.86,"t":"2025-08-25T04:00:00Z","v":14590,"vw":35.740276},{"c":36.007,"h":36.2,"l":35.79,"n":274,"o":35.79,"t":"2025-08-26T04:00:00Z","v":23724,"vw":36.011993},{"c":35.81,"h":35.87,"l":35.62,"n":207,"o":35.62,"t":"2025-08-27T04:00:00Z","v":6504,"vw":35.788191},{"c":35.73,"h":35.75,"l":35.57,"n":256,"o":35.73,"t":"2025-08-28T04:00:00Z","v":11432,"vw":35.677358},{"c":35.36,"h":35.6486,"l":35.2513,"n":301,"o":35.6486,"t":"2025-08-29T04:00:00Z","v":27783,"vw":35.43104},{"c":34.88,"h":34.933,"l":34.44,"n":400,"o":34.66,"t":"2025-09-02T04:00:00Z","v":58093,"vw":34.747827},{"c":34.72,"h":34.9022,"l":34.6307,"n":210,"o":34.8,"t":"2025-09-03T04:00:00Z","v":5423,"vw":34.776992},{"c":34.56,"h":34.56,"l":34.35,"n":267,"o":34.49,"t":"2025-09-04T04:00:00Z","v":13670,"vw":34.412243},{"c":35.06,"h":35.33,"l":34.86,"n":415,"o":35.05,"t":"2025-09-05T04:00:00Z","v":12496,"vw":35.065341},{"c":35.62,"h":35.62,"l":35.309,"n":238,"o":35.42,"t":"2025-09-08T04:00:00Z","v":10897,"vw":35.439788},{"c":35.252,"h":35.46,"l":35.13,"n":216,"o":35.46,"t":"2025-09-09T04:00:00Z","v":13364,"vw":35.234984},{"c":34.54,"h":34.82,"l":34.49,"n":284,"o":34.82,"t":"2025-09-10T04:00:00Z","v":17498,"vw":34.632967},{"c":35.25,"h":35.35,"l":34.63,"n":224,"o":34.65,"t":"2025-09-11T04:00:00Z","v":9737,"vw":35.173504},{"c":35.22,"h":35.256,"l":34.96,"n":330,"o":35.07,"t":"2025-09-12T04:00:00Z","v":18867,"vw":35.116025},{"c":35.966,"h":36,"l":35.75,"n":342,"o":35.75,"t":"2025-09-15T04:00:00Z","v":20468,"vw":35.900649},{"c":36.304,"h":36.304,"l":35.8168,"n":230,"o":35.93,"t":"2025-09-16T04:00:00Z","v":15344,"vw":36.095386},{"c":36.54,"h":36.865,"l":36.17,"n":291,"o":36.43,"t":"2025-09-17T04:00:00Z","v":14686,"vw":36.572149},{"c":36.87,"h":36.89,"l":36.44,"n":291,"o":36.48,"t":"2025-09-18T04:00:00Z","v":19042,"vw":36.722492},{"c":36.832,"h":36.903,"l":36.724,"n":249,"o":36.88,"t":"2025-09-19T04:00:00Z","v":10086,"vw":36.823577},{"c":36.73,"h":36.77,"l":36.493,"n":380,"o":36.51,"t":"2025-09-22T04:00:00Z","v":14140,"vw":36.60727},{"c":36.53,"h":36.99,"l":36.52,"n":262,"o":36.74,"t":"2025-09-23T04:00:00Z","v":10538,"vw":36.808801},{"c":36.41,"h":36.6,"l":36.3,"n":190,"o":36.54,"t":"2025-09-24T04:00:00Z","v":10021,"vw":36.467901},{"c":36.65,"h":36.8622,"l":36.38,"n":269,"o":36.38,"t":"2025-09-25T04:00:00Z","v":12731,"vw":36.73564},{"c":36.55,"h":36.65,"l":36.32,"n":343,"o":36.48,"t":"2025-09-26T04:00:00Z","v":16560,"vw":36.476985},{"c":36.6,"h":36.97,"l":36.5026,"n":229,"o":36.89,"t":"2025-09-29T04:00:00Z","v":17259,"vw":36.656763},{"c":36.67,"h":36.87,"l":36.4966,"n":297,"o":36.84,"t":"2025-09-30T04:00:00Z","v":16375,"vw":36.684859},{"c":37.284,"h":37.37,"l":36.74,"n":428,"o":36.74,"t":"2025-10-01T04:00:00Z","v":134424,"vw":37.276163},{"c":37.564,"h":37.71,"l":37.36,"n":333,"o":37.58,"t":"2025-10-02T04:00:00Z","v":31942,"vw":37.542317},{"c":37.52,"h":37.58,"l":37.16,"n":398,"o":37.47,"t":"2025-10-03T04:00:00Z","v":31877,"vw":37.412629},{"c":37.7008,"h":37.9176,"l":37.63,"n":290,"o":37.63,"t":"2025-10-06T04:00:00Z","v":15052,"vw":37.782215},{"c":37.03,"h":37.76,"l":37.001,"n":220,"o":37.67,"t":"2025-10-07T04:00:00Z","v":8340,"vw":37.322955},{"c":37.4,"h":37.4,"l":37.24,"n":414,"o":37.37,"t":"2025-10-08T04:00:00Z","v":40072,"vw":37.361036},{"c":36.88,"h":37.43,"l":36.77,"n":255,"o":37.43,"t":"2025-10-09T04:00:00Z","v":14465,"vw":37.048179},{"c":35.1326,"h":36.71,"l":35.04,"n":373,"o":36.71,"t":"2025-10-10T04:00:00Z","v":16793,"vw":35.783216},{"c":36.52,"h":36.56,"l":35.98,"n":320,"o":35.98,"t":"2025-10-13T04:00:00Z","v":22873,"vw":36.403076},{"c":36.6,"h":36.75,"l":35.87,"n":360,"o":36,"t":"2025-10-14T04:00:00Z","v":36693,"vw":36.39062},{"c":36.95,"h":37.2399,"l":36.6,"n":290,"o":36.94,"t":"2025-10-15T04:00:00Z","v":14065,"vw":36.925468},{"c":36.7598,"h":37.26,"l":36.5676,"n":321,"o":37.16,"t":"2025-10-16T04:00:00Z","v":31214,"vw":37.025089},{"c":36.9606,"h":37.1,"l":36.79,"n":320,"o":36.88,"t":"2025-10-17T04:00:00Z","v":262260,"vw":36.881205},{"c":37.53,"h":37.54,"l":37.17,"n":534,"o":37.17,"t":"2025-10-20T04:00:00Z","v":43887,"vw":37.395216},{"c":37.2389,"h":37.4794,"l":37.09,"n":366,"o":37.29,"t":"2025-10-21T04:00:00Z","v":80988,"vw":37.310633},{"c":37.05,"h":37.5153,"l":36.69,"n":471,"o":37.38,"t":"2025-10-22T04:00:00Z","v":29571,"vw":37.106555},{"c":37.61,"h":37.7546,"l":37.16,"n":187,"o":37.16,"t":"2025-10-23T04:00:00Z","v":8624,"vw":37.482379},{"c":38.56,"h":38.7299,"l":38.32,"n":557,"o":38.39,"t":"2025-10-24T04:00:00Z","v":34316,"vw":38.552757},{"c":38.6245,"h":38.96,"l":38.5767,"n":546,"o":38.85,"t":"2025-10-27T04:00:00Z","v":53634,"vw":38.774633},{"c":38.8598,"h":38.92,"l":38.6,"n":307,"o":38.72,"t":"2025-10-28T04:00:00Z","v":25385,"vw":38.807845},{"c":39.0821,"h":39.41,"l":38.83,"n":360,"o":39.18,"t":"2025-10-29T04:00:00Z","v":19915,"vw":39.286761},{"c":38.55,"h":38.835,"l":38.44,"n":313,"o":38.52,"t":"2025-10-30T04:00:00Z","v":22342,"vw":38.615934},{"c":38.915,"h":38.915,"l":38.21,"n":415,"o":38.43,"t":"2025-10-31T04:00:00Z","v":37737,"vw":38.661788},{"c":38.67,"h":38.94,"l":38.48,"n":284,"o":38.94,"t":"2025-11-03T05:00:00Z","v":11068,"vw":38.708378},{"c":37.49,"h":37.9636,"l":37.49,"n":249,"o":37.9,"t":"2025-11-04T05:00:00Z","v":13808,"vw":37.662286},{"c":38.41,"h":38.53,"l":37.63,"n":608,"o":37.75,"t":"2025-11-05T05:00:00Z","v":106590,"vw":38.049501},{"c":37.79,"h":38.53,"l":37.7,"n":312,"o":38.36,"t":"2025-11-06T05:00:00Z","v":20446,"vw":37.907517},{"c":37.82,"h":37.82,"l":36.99,"n":229,"o":37.42,"t":"2025-11-07T05:00:00Z","v":11616,"vw":37.364581},{"c":38.9,"h":38.94,"l":38.56,"n":357,"o":38.61,"t":"2025-11-10T05:00:00Z","v":27498,"vw":38.782613},{"c":39.2373,"h":39.25,"l":38.9,"n":253,"o":39.08,"t":"2025-11-11T05:00:00Z","v":22992,"vw":39.106037},{"c":38.96,"h":39.1349,"l":38.75,"n":199,"o":39.09,"t":"2025-11-12T05:00:00Z","v":6416,"vw":38.958368},{"c":38.7968,"h":39.6499,"l":38.75,"n":310,"o":39.41,"t":"2025-11-13T05:00:00Z","v":30141,"vw":39.059399},{"c":38.3722,"h":38.78,"l":37.99,"n":399,"o":37.99,"t":"2025-11-14T05:00:00Z","v":32879,"vw":38.265829},{"c":37.8,"h":38.51,"l":37.66,"n":376,"o":38.2,"t":"2025-11-17T05:00:00Z","v":48039,"vw":38.185009},{"c":37.6,"h":37.77,"l":37.05,"n":314,"o":37.33,"t":"2025-11-18T05:00:00Z","v":36831,"vw":37.377586},{"c":37.32,"h":37.66,"l":37.19,"n":189,"o":37.46,"t":"2025-11-19T05:00:00Z","v":11116,"vw":37.289331},{"c":36.03,"h":37.65,"l":36.03,"n":468,"o":37.28,"t":"2025-11-20T05:00:00Z","v":68896,"vw":36.555737},{"c":36.4,"h":36.65,"l":35.64,"n":418,"o":35.9,"t":"2025-11-21T05:00:00Z","v":53379,"vw":36.287128},{"c":36.57,"h":36.57,"l":36.22,"n":207,"o":36.22,"t":"2025-11-24T05:00:00Z","v":8259,"vw":36.373616},{"c":37.13,"h":37.16,"l":36.4,"n":247,"o":36.55,"t":"2025-11-25T05:00:00Z","v":12636,"vw":36.970128},{"c":37.8,"h":37.88,"l":37.48,"n":247,"o":37.5,"t":"2025-11-26T05:00:00Z","v":13953,"vw":37.712936},{"c":38.0429,"h":38.17,"l":37.8,"n":143,"o":37.8,"t":"2025-11-28T05:00:00Z","v":7081,"vw":38.030648},{"c":37.74,"h":38.0299,"l":37.67,"n":210,"o":37.67,"t":"2025-12-01T05:00:00Z","v":12590,"vw":37.899947},{"c":37.8634,"h":37.95,"l":37.61,"n":216,"o":37.95,"t":"2025-12-02T05:00:00Z","v":109020,"vw":37.886653},{"c":37.94,"h":38,"l":37.64,"n":218,"o":37.8,"t":"2025-12-03T05:00:00Z","v":37202,"vw":37.713306},{"c":38.033,"h":38.0351,"l":37.84,"n":200,"o":37.98,"t":"2025-12-04T05:00:00Z","v":12845,"vw":37.972277},{"c":38.45,"h":38.758,"l":38.38,"n":194,"o":38.38,"t":"2025-12-05T05:00:00Z","v":7490,"vw":38.60582},{"c":38.6,"h":38.67,"l":38.46,"n":222,"o":38.67,"t":"2025-12-08T05:00:00Z","v":12805,"vw":38.527906},{"c":38.518,"h":38.6275,"l":38.21,"n":220,"o":38.21,"t":"2025-12-09T05:00:00Z","v":13089,"vw":38.53584},{"c":38.9567,"h":39.045,"l":38.5085,"n":240,"o":38.53,"t":"2025-12-10T05:00:00Z","v":11870,"vw":38.794385},{"c":38.802,"h":38.85,"l":38.56,"n":199,"o":38.66,"t":"2025-12-11T05:00:00Z","v":16690,"vw":38.713574},{"c":38.537,"h":39.1,"l":38.525,"n":196,"o":38.82,"t":"2025-12-12T05:00:00Z","v":9897,"vw":38.771771},{"c":38.39,"h":38.78,"l":38.39,"n":242,"o":38.78,"t":"2025-12-15T05:00:00Z","v":16291,"vw":38.567705},{"c":37.65,"h":37.925,"l":37.445,"n":218,"o":37.66,"t":"2025-12-16T05:00:00Z","v":10533,"vw":37.646676},{"c":37.41,"h":38.1711,"l":37.41,"n":275,"o":37.88,"t":"2025-12-17T05:00:00Z","v":119559,"vw":37.491176},{"c":37.7046,"h":37.8225,"l":37.45,"n":368,"o":37.59,"t":"2025-12-18T05:00:00Z","v":26885,"vw":37.680967},{"c":38.43,"h":38.5901,"l":38.09,"n":264,"o":38.09,"t":"2025-12-19T05:00:00Z","v":16401,"vw":38.425413},{"c":38.593,"h":38.73,"l":38.593,"n":291,"o":38.69,"t":"2025-12-22T05:00:00Z","v":43762,"vw":38.676832},{"c":38.42,"h":38.5,"l":38.36,"n":223,"o":38.44,"t":"2025-12-23T05:00:00Z","v":19158,"vw":38.423278},{"c":38.72,"h":38.75,"l":38.42,"n":161,"o":38.42,"t":"2025-12-24T05:00:00Z","v":6354,"vw":38.674436},{"c":38.8828,"h":38.91,"l":38.69,"n":283,"o":38.69,"t":"2025-12-26T05:00:00Z","v":9122,"vw":38.847421},{"c":38.51,"h":38.54,"l":38.44,"n":275,"o":38.44,"t":"2025-12-29T05:00:00Z","v":8921,"vw":38.493711},{"c":38.401,"h":38.635,"l":38.39,"n":269,"o":38.52,"t":"2025-12-30T05:00:00Z","v":19049,"vw":38.501736},{"c":37.927,"h":38.09,"l":37.86,"n":247,"o":38.07,"t":"2025-12-31T05:00:00Z","v":10762,"vw":37.935738},{"c":38.54,"h":38.54,"l":38.21,"n":346,"o":38.39,"t":"2026-01-02T05:00:00Z","v":31028,"vw":38.326466},{"c":38.853,"h":38.87,"l":38.44,"n":363,"o":38.5,"t":"2026-01-05T05:00:00Z","v":25208,"vw":38.701345},{"c":39.35,"h":39.36,"l":39.03,"n":384,"o":39.03,"t":"2026-01-06T05:00:00Z","v":39931,"vw":39.266891},{"c":39.07,"h":39.29,"l":38.95,"n":253,"o":39.19,"t":"2026-01-07T05:00:00Z","v":16887,"vw":39.109685},{"c":39.0763,"h":39.1,"l":38.73,"n":241,"o":38.73,"t":"2026-01-08T05:00:00Z","v":13939,"vw":38.959751},{"c":39.11,"h":39.195,"l":38.88,"n":312,"o":39.19,"t":"2026-01-09T05:00:00Z","v":17033,"vw":39.088253},{"c":39.66,"h":39.76,"l":39.19,"n":477,"o":39.19,"t":"2026-01-12T05:00:00Z","v":39413,"vw":39.592097},{"c":39.87,"h":40.01,"l":39.66,"n":341,"o":40,"t":"2026-01-13T05:00:00Z","v":18947,"vw":39.914927},{"c":39.62,"h":39.62,"l":39.3,"n":286,"o":39.55,"t":"2026-01-14T05:00:00Z","v":18178,"vw":39.454376},{"c":39.6268,"h":39.84,"l":39.6268,"n":282,"o":39.8,"t":"2026-01-15T05:00:00Z","v":10888,"vw":39.752061},{"c":38.86,"h":39.14,"l":38.775,"n":278,"o":39.14,"t":"2026-01-16T05:00:00Z","v":7879,"vw":38.967865},{"c":38.58,"h":38.87,"l":38.47,"n":320,"o":38.59,"t":"2026-01-20T05:00:00Z","v":17423,"vw":38.634441},{"c":39.667,"h":39.825,"l":39.16,"n":386,"o":39.27,"t":"2026-01-21T05:00:00Z","v":39001,"vw":39.640817},{"c":40.33,"h":40.62,"l":40.19,"n":638,"o":40.25,"t":"2026-01-22T05:00:00Z","v":71788,"vw":40.457527},{"c":40.26,"h":40.31,"l":40.11,"n":228,"o":40.27,"t":"2026-01-23T05:00:00Z","v":11732,"vw":40.189297},{"c":40.09,"h":40.35,"l":40.06,"n":355,"o":40.26,"t":"2026-01-26T05:00:00Z","v":19904,"vw":40.265481},{"c":40.24,"h":40.24,"l":39.8711,"n":232,"o":39.91,"t":"2026-01-27T05:00:00Z","v":9964,"vw":40.033208},{"c":40.007,"h":40.45,"l":39.84,"n":269,"o":40.45,"t":"2026-01-28T05:00:00Z","v":10874,"vw":40.041403},{"c":39.78,"h":40.2,"l":39.1,"n":285,"o":40.09,"t":"2026-01-29T05:00:00Z","v":13729,"vw":39.557325},{"c":38.327,"h":39.18,"l":38.2,"n":437,"o":38.97,"t":"2026-01-30T05:00:00Z","v":49169,"vw":38.46207},{"c":37.9,"h":38.06,"l":37.77,"n":491,"o":37.93,"t":"2026-02-02T05:00:00Z","v":36084,"vw":37.945165},{"c":38.1,"h":38.29,"l":37.61,"n":378,"o":38.09,"t":"2026-02-03T05:00:00Z","v":27751,"vw":38.066687},{"c":38.18,"h":38.78,"l":37.915,"n":299,"o":38.7,"t":"2026-02-04T05:00:00Z","v":27378,"vw":38.315557},{"c":37.57,"h":38.072,"l":37.57,"n":308,"o":37.8,"t":"2026-02-05T05:00:00Z","v":19750,"vw":37.793251},{"c":38.995,"h":38.995,"l":38,"n":429,"o":38,"t":"2026-02-06T05:00:00Z","v":60857,"vw":38.503449},{"c":39.22,"h":39.2799,"l":38.89,"n":217,"o":38.98,"t":"2026-02-09T05:00:00Z","v":9876,"vw":39.09626},{"c":39.5,"h":39.7,"l":39.32,"n":279,"o":39.35,"t":"2026-02-10T05:00:00Z","v":26434,"vw":39.555451},{"c":39.95,"h":40.033,"l":39.49,"n":342,"o":39.82,"t":"2026-02-11T05:00:00Z","v":34094,"vw":39.810091},{"c":39.24,"h":40.3,"l":39.16,"n":437,"o":40.19,"t":"2026-02-12T05:00:00Z","v":45125,"vw":39.441184},{"c":39.8,"h":39.95,"l":39.245,"n":192,"o":39.44,"t":"2026-02-13T05:00:00Z","v":11555,"vw":39.603669},{"c":39.55,"h":39.8,"l":39.18,"n":216,"o":39.54,"t":"2026-02-17T05:00:00Z","v":15158,"vw":39.556061},{"c":39.75,"h":40.085,"l":39.66,"n":187,"o":39.66,"t":"2026-02-18T05:00:00Z","v":5183,"vw":39.955922},{"c":39.67,"h":39.68,"l":39.405,"n":169,"o":39.57,"t":"2026-02-19T05:00:00Z","v":7241,"vw":39.541993},{"c":39.713,"h":39.713,"l":39.19,"n":183,"o":39.21,"t":"2026-02-20T05:00:00Z","v":7561,"vw":39.510533},{"c":39.61,"h":39.7,"l":39.36,"n":185,"o":39.65,"t":"2026-02-23T05:00:00Z","v":6196,"vw":39.584255},{"c":40.89,"h":40.9,"l":40.21,"n":383,"o":40.21,"t":"2026-02-24T05:00:00Z","v":23888,"vw":40.749449},{"c":41.29,"h":41.58,"l":41.265,"n":278,"o":41.38,"t":"2026-02-25T05:00:00Z","v":11292,"vw":41.366223},{"c":41.06,"h":41.29,"l":40.49,"n":227,"o":41.29,"t":"2026-02-26T05:00:00Z","v":9845,"vw":40.825451},{"c":40.77,"h":40.82,"l":40.62,"n":219,"o":40.75,"t":"2026-02-27T05:00:00Z","v":5393,"vw":40.746527},{"c":40.04,"h":40.22,"l":39.54,"n":317,"o":39.54,"t":"2026-03-02T05:00:00Z","v":12243,"vw":39.855734},{"c":37.687,"h":37.92,"l":36.74,"n":426,"o":37.61,"t":"2026-03-03T05:00:00Z","v":17874,"vw":37.232295},{"c":37.85,"h":38.05,"l":37.42,"n":216,"o":37.58,"t":"2026-03-04T05:00:00Z","v":8843,"vw":37.774786},{"c":36.91,"h":37.43,"l":36.46,"n":340,"o":37.22,"t":"2026-03-05T05:00:00Z","v":21983,"vw":36.668666},{"c":36.91,"h":37.25,"l":36.44,"n":479,"o":36.59,"t":"2026-03-06T05:00:00Z","v":47077,"vw":37.008231},{"c":37.83,"h":37.96,"l":36.3873,"n":313,"o":36.6,"t":"2026-03-09T04:00:00Z","v":20996,"vw":37.115764},{"c":38.02,"h":38.79,"l":38.02,"n":254,"o":38.12,"t":"2026-03-10T04:00:00Z","v":9544,"vw":38.375822},{"c":38.51,"h":38.79,"l":38.294,"n":187,"o":38.35,"t":"2026-03-11T04:00:00Z","v":7748,"vw":38.449167},{"c":37.597,"h":38.21,"l":37.597,"n":223,"o":38.2,"t":"2026-03-12T04:00:00Z","v":13900,"vw":37.975189},{"c":37.2,"h":38.15,"l":37.19,"n":179,"o":38.05,"t":"2026-03-13T04:00:00Z","v":8867,"vw":37.51946},{"c":37.995,"h":38.3,"l":37.97,"n":599,"o":37.97,"t":"2026-03-16T04:00:00Z","v":92068,"vw":38.088104},{"c":38.2,"h":38.56,"l":38.1,"n":365,"o":38.37,"t":"2026-03-17T04:00:00Z","v":32839,"vw":38.319327},{"c":37.3,"h":37.925,"l":37.3,"n":219,"o":37.64,"t":"2026-03-18T04:00:00Z","v":14280,"vw":37.733858},{"c":37.3132,"h":37.4505,"l":36.62,"n":229,"o":36.67,"t":"2026-03-19T04:00:00Z","v":24022,"vw":37.219424},{"c":36.08,"h":37.27,"l":35.99,"n":270,"o":37.27,"t":"2026-03-20T04:00:00Z","v":13428,"vw":36.57345},{"c":37.8802,"h":38.03,"l":37.3,"n":255,"o":37.3,"t":"2026-03-23T04:00:00Z","v":5809,"vw":37.655287},{"c":37.94,"h":38.1,"l":37.38,"n":196,"o":37.38,"t":"2026-03-24T04:00:00Z","v":11231,"vw":37.818123},{"c":38.35,"h":38.625,"l":38.28,"n":171,"o":38.54,"t":"2026-03-25T04:00:00Z","v":5905,"vw":38.457479},{"c":37.17,"h":38.04,"l":37.17,"n":260,"o":37.68,"t":"2026-03-26T04:00:00Z","v":57532,"vw":37.538845},{"c":37.19,"h":37.68,"l":37.135,"n":223,"o":37.64,"t":"2026-03-27T04:00:00Z","v":11048,"vw":37.470017},{"c":37.1171,"h":37.66,"l":36.9,"n":239,"o":37.57,"t":"2026-03-30T04:00:00Z","v":7767,"vw":37.371915},{"c":38.53,"h":38.53,"l":37.26,"n":242,"o":37.26,"t":"2026-03-31T04:00:00Z","v":20566,"vw":37.838998},{"c":38.87,"h":39.0999,"l":38.69,"n":223,"o":38.95,"t":"2026-04-01T04:00:00Z","v":10127,"vw":38.946317},{"c":38.8195,"h":38.96,"l":37.91,"n":174,"o":37.91,"t":"2026-04-02T04:00:00Z","v":5759,"vw":38.269032},{"c":38.82,"h":39.09,"l":38.6792,"n":245,"o":39,"t":"2026-04-06T04:00:00Z","v":11321,"vw":38.885149},{"c":38.6511,"h":38.6511,"l":38.11,"n":186,"o":38.43,"t":"2026-04-07T04:00:00Z","v":3949,"vw":38.358189},{"c":40.16,"h":40.49,"l":40.06,"n":278,"o":40.47,"t":"2026-04-08T04:00:00Z","v":8395,"vw":40.25151},{"c":40.12,"h":40.304,"l":39.841,"n":211,"o":39.9,"t":"2026-04-09T04:00:00Z","v":10531,"vw":40.096061},{"c":40.5294,"h":40.88,"l":40.41,"n":206,"o":40.41,"t":"2026-04-10T04:00:00Z","v":10459,"vw":40.565959},{"c":41.0093,"h":41.0093,"l":40.1,"n":236,"o":40.1,"t":"2026-04-13T04:00:00Z","v":11124,"vw":40.722787},{"c":41.465,"h":41.465,"l":41.03,"n":309,"o":41.03,"t":"2026-04-14T04:00:00Z","v":27813,"vw":41.198969},{"c":41.4276,"h":41.435,"l":41.04,"n":756,"o":41.05,"t":"2026-04-15T04:00:00Z","v":17555,"vw":41.203843},{"c":42.4296,"h":42.43,"l":41.935,"n":552,"o":42,"t":"2026-04-16T04:00:00Z","v":27151,"vw":42.090234},{"c":43.41,"h":44,"l":43.41,"n":438,"o":43.49,"t":"2026-04-17T04:00:00Z","v":24297,"vw":43.685031},{"c":43.1566,"h":43.17,"l":42.91,"n":363,"o":43.06,"t":"2026-04-20T04:00:00Z","v":12544,"vw":43.08153},{"c":43.2702,"h":44.09,"l":43.25,"n":273,"o":43.81,"t":"2026-04-21T04:00:00Z","v":11470,"vw":43.846271},{"c":43.9063,"h":44.02,"l":43.77,"n":427,"o":43.81,"t":"2026-04-22T04:00:00Z","v":13268,"vw":43.845246},{"c":42.6031,"h":43.2419,"l":42.12,"n":250,"o":43.16,"t":"2026-04-23T04:00:00Z","v":7822,"vw":42.738842},{"c":42.8642,"h":42.9402,"l":42.65,"n":215,"o":42.81,"t":"2026-04-24T04:00:00Z","v":9941,"vw":42.824263},{"c":43.0149,"h":43.06,"l":42.76,"n":226,"o":43.02,"t":"2026-04-27T04:00:00Z","v":10128,"vw":42.96345},{"c":42.5503,"h":42.8,"l":42.33,"n":648,"o":42.59,"t":"2026-04-28T04:00:00Z","v":12127,"vw":42.57093},{"c":42.5252,"h":42.78,"l":42.475,"n":181,"o":42.76,"t":"2026-04-29T04:00:00Z","v":67078,"vw":42.623434},{"c":43.52,"h":43.68,"l":42.67,"n":211,"o":42.67,"t":"2026-04-30T04:00:00Z","v":8528,"vw":43.410787},{"c":43.5259,"h":43.67,"l":43.39,"n":230,"o":43.49,"t":"2026-05-01T04:00:00Z","v":41924,"vw":43.568939},{"c":43.12,"h":43.52,"l":42.8,"n":367,"o":43.34,"t":"2026-05-04T04:00:00Z","v":18113,"vw":43.251239},{"c":43.7879,"h":43.97,"l":43.5,"n":418,"o":43.5,"t":"2026-05-05T04:00:00Z","v":34237,"vw":43.808471},{"c":44.73,"h":44.8,"l":44.19,"n":507,"o":44.27,"t":"2026-05-06T04:00:00Z","v":13283,"vw":44.466568},{"c":43.9582,"h":44.86,"l":43.9201,"n":303,"o":44.78,"t":"2026-05-07T04:00:00Z","v":47741,"vw":44.562172},{"c":44.86,"h":44.8905,"l":44.47,"n":326,"o":44.47,"t":"2026-05-08T04:00:00Z","v":23718,"vw":44.619685},{"c":45.26,"h":45.5,"l":44.98,"n":423,"o":44.98,"t":"2026-05-11T04:00:00Z","v":18745,"vw":45.20407},{"c":44.1,"h":44.255,"l":43.2801,"n":712,"o":44.21,"t":"2026-05-12T04:00:00Z","v":124196,"vw":44.121223},{"c":45.28,"h":45.34,"l":44.4,"n":264,"o":44.4,"t":"2026-05-13T04:00:00Z","v":7831,"vw":44.869709},{"c":44.97,"h":45.075,"l":44.7507,"n":314,"o":45.07,"t":"2026-05-14T04:00:00Z","v":20168,"vw":45.008566},{"c":43.19,"h":43.63,"l":43.02,"n":345,"o":43.58,"t":"2026-05-15T04:00:00Z","v":16676,"vw":43.39026},{"c":42.24,"h":43,"l":41.93,"n":432,"o":43,"t":"2026-05-18T04:00:00Z","v":17858,"vw":42.256651},{"c":40.93,"h":41.255,"l":40.56,"n":660,"o":41.03,"t":"2026-05-19T04:00:00Z","v":7982,"vw":40.964023},{"c":41.58,"h":41.61,"l":40.82,"n":308,"o":40.9,"t":"2026-05-20T04:00:00Z","v":20972,"vw":41.175245},{"c":42.5583,"h":42.665,"l":41.96,"n":257,"o":41.99,"t":"2026-05-21T04:00:00Z","v":17940,"vw":42.074931},{"c":42.74,"h":43,"l":42.63,"n":342,"o":42.63,"t":"2026-05-22T04:00:00Z","v":21689,"vw":42.882134},{"c":43.74,"h":43.88,"l":43.52,"n":287,"o":43.52,"t":"2026-05-26T04:00:00Z","v":8866,"vw":43.653442},{"c":43.81,"h":43.81,"l":43.59,"n":232,"o":43.6,"t":"2026-05-27T04:00:00Z","v":8341,"vw":43.732014},{"c":44.79,"h":44.815,"l":43.975,"n":247,"o":44.12,"t":"2026-05-28T04:00:00Z","v":11786,"vw":44.495142},{"c":44.955,"h":45.17,"l":44.83,"n":300,"o":44.97,"t":"2026-05-29T04:00:00Z","v":17186,"vw":45.016828},{"c":45.1029,"h":45.215,"l":44.6,"n":335,"o":44.8,"t":"2026-06-01T04:00:00Z","v":113697,"vw":44.833274},{"c":45.48,"h":45.64,"l":44.95,"n":601,"o":45.07,"t":"2026-06-02T04:00:00Z","v":94580,"vw":45.308065},{"c":44.44,"h":44.7,"l":44.275,"n":295,"o":44.7,"t":"2026-06-03T04:00:00Z","v":14744,"vw":44.461581},{"c":43.67,"h":43.84,"l":43.51,"n":318,"o":43.57,"t":"2026-06-04T04:00:00Z","v":16931,"vw":43.635108},{"c":40.88,"h":42.6,"l":40.88,"n":363,"o":42.6,"t":"2026-06-05T04:00:00Z","v":7939,"vw":41.624368},{"c":40.83,"h":41.28,"l":40.8,"n":386,"o":41.09,"t":"2026-06-08T04:00:00Z","v":30740,"vw":41.069581},{"c":40.1,"h":41.31,"l":39.26,"n":282,"o":41.31,"t":"2026-06-09T04:00:00Z","v":24195,"vw":40.097358},{"c":39,"h":39.92,"l":39,"n":328,"o":39.6,"t":"2026-06-10T04:00:00Z","v":20386,"vw":39.557581},{"c":40.8,"h":40.83,"l":39.48,"n":237,"o":39.48,"t":"2026-06-11T04:00:00Z","v":8287,"vw":40.195515},{"c":41.53,"h":41.7,"l":41.35,"n":238,"o":41.35,"t":"2026-06-12T04:00:00Z","v":154153,"vw":41.452442},{"c":42.1,"h":42.36,"l":42.04,"n":212,"o":42.36,"t":"2026-06-15T04:00:00Z","v":9357,"vw":42.148499},{"c":41.08,"h":41.625,"l":41.08,"n":278,"o":41.61,"t":"2026-06-16T04:00:00Z","v":27936,"vw":41.244164},{"c":40.34,"h":41.335,"l":40.34,"n":519,"o":41.03,"t":"2026-06-17T04:00:00Z","v":27448,"vw":41.207515},{"c":40.38,"h":40.41,"l":40.116,"n":325,"o":40.34,"t":"2026-06-18T04:00:00Z","v":10098,"vw":40.285357},{"c":39.79,"h":40.06,"l":39.79,"n":420,"o":39.8,"t":"2026-06-22T04:00:00Z","v":24660,"vw":39.941241},{"c":38.21,"h":38.57,"l":38.21,"n":315,"o":38.36,"t":"2026-06-23T04:00:00Z","v":9255,"vw":38.378643},{"c":37.95,"h":38.3091,"l":37.86,"n":240,"o":38.29,"t":"2026-06-24T04:00:00Z","v":6612,"vw":38.13563},{"c":37.4924,"h":37.96,"l":37.38,"n":256,"o":37.96,"t":"2026-06-25T04:00:00Z","v":32643,"vw":37.433094},{"c":36.899,"h":37.03,"l":36.58,"n":255,"o":36.58,"t":"2026-06-26T04:00:00Z","v":6338,"vw":36.859671},{"c":37.87,"h":37.87,"l":37.26,"n":342,"o":37.49,"t":"2026-06-29T04:00:00Z","v":19029,"vw":37.620406},{"c":38.1,"h":38.1,"l":37.61,"n":232,"o":37.61,"t":"2026-06-30T04:00:00Z","v":6328,"vw":37.900982},{"c":37.81,"h":38.265,"l":37.66,"n":324,"o":37.66,"t":"2026-07-01T04:00:00Z","v":147986,"vw":38.048805},{"c":37.7379,"h":38.74,"l":37.42,"n":269,"o":38.41,"t":"2026-07-02T04:00:00Z","v":112298,"vw":38.084891},{"c":38.5528,"h":38.6246,"l":38.03,"n":219,"o":38.03,"t":"2026-07-06T04:00:00Z","v":6909,"vw":38.382325},{"c":37.07,"h":37.95,"l":37.07,"n":389,"o":37.82,"t":"2026-07-07T04:00:00Z","v":10116,"vw":37.197896},{"c":36.49,"h":36.535,"l":36,"n":378,"o":36.33,"t":"2026-07-08T04:00:00Z","v":38759,"vw":36.385733},{"c":36.74,"h":36.83,"l":36.39,"n":302,"o":36.39,"t":"2026-07-09T04:00:00Z","v":8583,"vw":36.69617},{"c":36.86,"h":37.04,"l":36.78,"n":402,"o":37.04,"t":"2026-07-10T04:00:00Z","v":16420,"vw":36.954902},{"c":36.35,"h":36.835,"l":36.22,"n":393,"o":36.75,"t":"2026-07-13T04:00:00Z","v":39075,"vw":36.628865},{"c":36.6995,"h":36.94,"l":36.5,"n":322,"o":36.88,"t":"2026-07-14T04:00:00Z","v":19531,"vw":36.76007},{"c":36.93,"h":37.4,"l":36.7495,"n":235,"o":37.06,"t":"2026-07-15T04:00:00Z","v":9853,"vw":37.106554},{"c":36.56,"h":36.9508,"l":36.45,"n":217,"o":36.88,"t":"2026-07-16T04:00:00Z","v":7302,"vw":36.672214},{"c":36.11,"h":36.262,"l":35.65,"n":237,"o":35.69,"t":"2026-07-17T04:00:00Z","v":7425,"vw":35.971054},{"c":35.6774,"h":36.16,"l":35.6601,"n":397,"o":36.16,"t":"2026-07-20T04:00:00Z","v":24780,"vw":35.864997},{"c":36.17,"h":36.28,"l":35.9,"n":234,"o":35.9,"t":"2026-07-21T04:00:00Z","v":10412,"vw":36.15671},{"c":35.95,"h":36.26,"l":35.94,"n":291,"o":36.06,"t":"2026-07-22T04:00:00Z","v":5557,"vw":36.082232},{"c":35.5828,"h":36.07,"l":35.48,"n":258,"o":36,"t":"2026-07-23T04:00:00Z","v":7541,"vw":35.619447},{"c":34.84,"h":35.31,"l":34.84,"n":477,"o":35.31,"t":"2026-07-24T04:00:00Z","v":217478,"vw":35.167794},{"c":35.2924,"h":35.4,"l":34.9951,"n":363,"o":35.3,"t":"2026-07-27T04:00:00Z","v":18326,"vw":35.167214},{"c":35.3247,"h":35.35,"l":34.765,"n":260,"o":34.92,"t":"2026-07-28T04:00:00Z","v":7277,"vw":35.124601},{"c":35.3,"h":36,"l":35.1495,"n":369,"o":35.57,"t":"2026-07-29T04:00:00Z","v":18529,"vw":35.485615},{"c":36.48,"h":36.48,"l":35.82,"n":420,"o":35.89,"t":"2026-07-30T04:00:00Z","v":34940,"vw":36.240301},{"c":35.76,"h":36.19,"l":35.44,"n":341,"o":36.19,"t":"2026-07-31T04:00:00Z","v":24160,"vw":35.674031},{"c":35.96,"h":36.19,"l":35.8,"n":600,"o":35.83,"t":"2026-08-03T04:00:00Z","v":35557,"vw":35.990156},{"c":36.9572,"h":37,"l":36.43,"n":420,"o":36.43,"t":"2026-08-04T04:00:00Z","v":22555,"vw":36.671195},{"c":36.6072,"h":37.04,"l":36.59,"n":450,"o":36.96,"t":"2026-08-05T04:00:00Z","v":11359,"vw":36.745678},{"c":36.12,"h":36.385,"l":36.1,"n":286,"o":36.17,"t":"2026-08-06T04:00:00Z","v":20707,"vw":36.19088},{"c":37.2502,"h":37.3,"l":36.91,"n":262,"o":36.91,"t":"2026-08-07T04:00:00Z","v":9808,"vw":37.205407},{"c":37.335,"h":37.3818,"l":37.23,"n":344,"o":37.31,"t":"2026-08-10T04:00:00Z","v":11702,"vw":37.293921},{"c":37.1447,"h":37.26,"l":37.06,"n":368,"o":37.09,"t":"2026-08-11T04:00:00Z","v":14742,"vw":37.117956},{"c":37.2077,"h":37.53,"l":37.1781,"n":334,"o":37.53,"t":"2026-08-12T04:00:00Z","v":8176,"vw":37.240118},{"c":37.08,"h":37.2,"l":36.98,"n":290,"o":36.98,"t":"2026-08-13T04:00:00Z","v":13211,"vw":37.115085},{"c":37.4527,"h":37.6502,"l":37.3801,"n":414,"o":37.4,"t":"2026-08-14T04:00:00Z","v":14213,"vw":37.426297},{"c":37.5618,"h":37.8415,"l":37.52,"n":501,"o":37.62,"t":"2026-08-17T04:00:00Z","v":22798,"vw":37.712062},{"c":36.44,"h":36.82,"l":36.36,"n":954,"o":36.75,"t":"2026-08-18T04:00:00Z","v":16676,"vw":36.524249},{"c":36.9506,"h":37,"l":36.69,"n":563,"o":36.79,"t":"2026-08-19T04:00:00Z","v":33014,"vw":36.881132},{"c":36.95,"h":36.96,"l":36.73,"n":894,"o":36.82,"t":"2026-08-20T04:00:00Z","v":29304,"vw":36.834457},{"c":37.49,"h":37.605,"l":37.3101,"n":691,"o":37.44,"t":"2026-08-21T04:00:00Z","v":15589,"vw":37.497785},{"c":37.06,"h":37.74,"l":37.06,"n":621,"o":37.74,"t":"2026-08-24T04:00:00Z","v":902319,"vw":37.424165},{"c":36.98,"h":37.02,"l":36.7515,"n":493,"o":36.78,"t":"2026-08-25T04:00:00Z","v":119031,"vw":36.955377},{"c":36.588,"h":36.8005,"l":36.46,"n":332,"o":36.69,"t":"2026-08-26T04:00:00Z","v":19382,"vw":36.576416},{"c":37.04,"h":37.04,"l":36.73,"n":519,"o":36.85,"t":"2026-08-27T04:00:00Z","v":20883,"vw":36.932276},{"c":36.984,"h":37.3,"l":36.84,"n":448,"o":37.3,"t":"2026-08-28T04:00:00Z","v":22662,"vw":37.02822},{"c":36.89,"h":37.095,"l":36.8,"n":340,"o":36.98,"t":"2026-08-31T04:00:00Z","v":32114,"vw":36.913404},{"c":36.18,"h":36.4599,"l":36.09,"n":418,"o":36.39,"t":"2026-09-01T04:00:00Z","v":19527,"vw":36.297926},{"c":36.0396,"h":36.0401,"l":35.7901,"n":482,"o":35.8,"t":"2026-09-02T04:00:00Z","v":31076,"vw":35.87619},{"c":36.7281,"h":36.8,"l":36.315,"n":256,"o":36.32,"t":"2026-09-03T04:00:00Z","v":13568,"vw":36.536665},{"c":36.9059,"h":36.9059,"l":36.631,"n":386,"o":36.6484,"t":"2026-09-04T04:00:00Z","v":29512,"vw":36.828933},{"c":36.46,"h":36.73,"l":36.45,"n":562,"o":36.6,"t":"2026-09-08T04:00:00Z","v":40998,"vw":36.600478},{"c":36.29,"h":36.7256,"l":36.29,"n":242,"o":36.61,"t":"2026-09-09T04:00:00Z","v":13143,"vw":36.475633},{"c":35.62,"h":35.93,"l":35.57,"n":435,"o":35.78,"t":"2026-09-10T04:00:00Z","v":21969,"vw":35.764023},{"c":35.74,"h":35.995,"l":35.74,"n":403,"o":35.83,"t":"2026-09-11T04:00:00Z","v":22492,"vw":35.864601},{"c":35.26,"h":35.5,"l":35.16,"n":499,"o":35.16,"t":"2026-09-14T04:00:00Z","v":31625,"vw":35.332216},{"c":35.03,"h":35.37,"l":34.8201,"n":2667,"o":35.18,"t":"2026-09-15T04:00:00Z","v":5176363,"vw":35.26193},{"c":34.58,"h":35.12,"l":34.35,"n":826,"o":35.02,"t":"2026-09-16T04:00:00Z","v":66130,"vw":34.882832},{"c":35.27,"h":35.4599,"l":35.25,"n":462,"o":35.29,"t":"2026-09-17T04:00:00Z","v":69113,"vw":35.339476},{"c":34.62,"h":35.06,"l":34.44,"n":1054,"o":35,"t":"2026-09-18T04:00:00Z","v":124153,"vw":34.677667},{"c":34.7797,"h":34.91,"l":34.565,"n":616,"o":34.7,"t":"2026-09-21T04:00:00Z","v":64257,"vw":34.733135},{"c":34.92,"h":35.03,"l":34.75,"n":662,"o":34.81,"t":"2026-09-22T04:00:00Z","v":60816,"vw":34.835717},{"c":34.14,"h":34.47,"l":34.04,"n":576,"o":34.47,"t":"2026-09-23T04:00:00Z","v":46372,"vw":34.242789},{"c":33.53,"h":33.99,"l":33.475,"n":933,"o":33.99,"t":"2026-09-24T04:00:00Z","v":801897,"vw":33.624094},{"c":33.73,"h":33.8,"l":33.51,"n":432,"o":33.66,"t":"2026-09-25T04:00:00Z","v":128278,"vw":33.678673},{"c":33.37,"h":33.81,"l":33.355,"n":702,"o":33.81,"t":"2026-09-28T04:00:00Z","v":80447,"vw":33.491456},{"c":32.94,"h":33.14,"l":32.76,"n":592,"o":33.14,"t":"2026-09-29T04:00:00Z","v":27213,"vw":32.913008},{"c":32.866,"h":33.21,"l":32.866,"n":524,"o":33.05,"t":"2026-09-30T04:00:00Z","v":26849,"vw":33.022343},{"c":32.68,"h":32.81,"l":32.405,"n":651,"o":32.71,"t":"2026-10-01T04:00:00Z","v":63980,"vw":32.580751},{"c":32.94,"h":33.14,"l":32.85,"n":624,"o":33.01,"t":"2026-10-02T04:00:00Z","v":64266,"vw":32.942161},{"c":33.196,"h":33.2417,"l":33.05,"n":489,"o":33.05,"t":"2026-10-05T04:00:00Z","v":51353,"vw":33.174944},{"c":33.61,"h":33.78,"l":33.59,"n":373,"o":33.6,"t":"2026-10-06T04:00:00Z","v":44275,"vw":33.715113},{"c":33.36,"h":33.44,"l":33.28,"n":442,"o":33.44,"t":"2026-10-07T04:00:00Z","v":31875,"vw":33.332792},{"c":33,"h":33.0452,"l":32.73,"n":477,"o":33.01,"t":"2026-10-08T04:00:00Z","v":48056,"vw":32.871996},{"c":33.34,"h":33.4573,"l":33.2301,"n":561,"o":33.35,"t":"2026-10-09T04:00:00Z","v":38988,"vw":33.301261},{"c":32.64,"h":32.98,"l":32.64,"n":553,"o":32.98,"t":"2026-10-12T04:00:00Z","v":83384,"vw":32.757079},{"c":32.78,"h":32.795,"l":32.54,"n":568,"o":32.6,"t":"2026-10-13T04:00:00Z","v":39116,"vw":32.726527},{"c":32.1938,"h":32.59,"l":32.08,"n":521,"o":32.57,"t":"2026-10-14T04:00:00Z","v":22068,"vw":32.277444},{"c":32.12,"h":32.1701,"l":31.5,"n":738,"o":31.59,"t":"2026-10-15T04:00:00Z","v":53210,"vw":31.922598},{"c":31.41,"h":32.17,"l":31.33,"n":3488,"o":32.16,"t":"2026-10-16T04:00:00Z","v":4580041,"vw":31.592681},{"c":31.91,"h":32.17,"l":31.9,"n":542,"o":32.11,"t":"2026-10-19T04:00:00Z","v":47582,"vw":32.009466},{"c":31.91,"h":32.1512,"l":31.56,"n":588,"o":31.59,"t":"2026-10-20T04:00:00Z","v":43503,"vw":31.851107},{"c":31.52,"h":31.78,"l":31.44,"n":445,"o":31.74,"t":"2026-10-21T04:00:00Z","v":133718,"vw":31.657875},{"c":30.632,"h":30.8101,"l":30.55,"n":271,"o":30.62,"t":"2026-10-22T04:00:00Z","v":9064,"vw":30.652997}],"volatilityBars":[{"c":34.75,"h":34.75,"l":34.7,"n":24,"o":34.7,"t":"2026-09-21T13:30:00Z","v":929,"vw":34.712312},{"c":34.68,"h":34.69,"l":34.61,"n":53,"o":34.67,"t":"2026-09-21T13:45:00Z","v":7738,"vw":34.673539},{"c":34.605,"h":34.69,"l":34.605,"n":24,"o":34.69,"t":"2026-09-21T14:00:00Z","v":2732,"vw":34.671931},{"c":34.65,"h":34.65,"l":34.605,"n":20,"o":34.63,"t":"2026-09-21T14:15:00Z","v":5124,"vw":34.626293},{"c":34.565,"h":34.565,"l":34.565,"n":1,"o":34.565,"t":"2026-09-21T14:30:00Z","v":100,"vw":34.565},{"c":34.6221,"h":34.6221,"l":34.6221,"n":3,"o":34.6221,"t":"2026-09-21T14:45:00Z","v":157,"vw":34.6221},{"c":34.65,"h":34.65,"l":34.65,"n":3,"o":34.65,"t":"2026-09-21T15:00:00Z","v":310,"vw":34.65},{"c":34.71,"h":34.74,"l":34.71,"n":6,"o":34.7301,"t":"2026-09-21T15:15:00Z","v":23791,"vw":34.726124},{"c":34.765,"h":34.77,"l":34.73,"n":10,"o":34.75,"t":"2026-09-21T15:45:00Z","v":733,"vw":34.757425},{"c":34.81,"h":34.81,"l":34.765,"n":10,"o":34.765,"t":"2026-09-21T16:00:00Z","v":738,"vw":34.778972},{"c":34.77,"h":34.86,"l":34.77,"n":8,"o":34.86,"t":"2026-09-21T16:15:00Z","v":657,"vw":34.831407},{"c":34.78,"h":34.85,"l":34.78,"n":17,"o":34.79,"t":"2026-09-21T16:30:00Z","v":2471,"vw":34.791584},{"c":34.81,"h":34.81,"l":34.81,"n":8,"o":34.81,"t":"2026-09-21T16:45:00Z","v":1816,"vw":34.81},{"c":34.81,"h":34.81,"l":34.81,"n":1,"o":34.81,"t":"2026-09-21T17:00:00Z","v":100,"vw":34.81},{"c":34.79,"h":34.79,"l":34.79,"n":2,"o":34.79,"t":"2026-09-21T17:15:00Z","v":204,"vw":34.79},{"c":34.8199,"h":34.8199,"l":34.77,"n":16,"o":34.795,"t":"2026-09-21T17:30:00Z","v":5126,"vw":34.791356},{"c":34.795,"h":34.81,"l":34.795,"n":12,"o":34.81,"t":"2026-09-21T17:45:00Z","v":2715,"vw":34.803651},{"c":34.82,"h":34.82,"l":34.815,"n":3,"o":34.815,"t":"2026-09-21T18:00:00Z","v":371,"vw":34.817041},{"c":34.78,"h":34.78,"l":34.78,"n":1,"o":34.78,"t":"2026-09-21T18:15:00Z","v":120,"vw":34.78},{"c":34.82,"h":34.82,"l":34.77,"n":12,"o":34.77,"t":"2026-09-21T18:30:00Z","v":804,"vw":34.804363},{"c":34.86,"h":34.86,"l":34.85,"n":10,"o":34.85,"t":"2026-09-21T18:45:00Z","v":1575,"vw":34.852667},{"c":34.91,"h":34.91,"l":34.85,"n":6,"o":34.865,"t":"2026-09-21T19:00:00Z","v":627,"vw":34.883168},{"c":34.87,"h":34.87,"l":34.82,"n":8,"o":34.82,"t":"2026-09-21T19:30:00Z","v":972,"vw":34.860625},{"c":34.78,"h":34.78,"l":34.78,"n":18,"o":34.78,"t":"2026-09-21T19:45:00Z","v":1177,"vw":34.78},{"c":34.83,"h":34.83,"l":34.81,"n":19,"o":34.81,"t":"2026-09-22T13:30:00Z","v":3020,"vw":34.810949},{"c":34.99,"h":34.99,"l":34.935,"n":5,"o":34.935,"t":"2026-09-22T14:00:00Z","v":362,"vw":34.971667},{"c":34.76,"h":34.8987,"l":34.76,"n":3,"o":34.8987,"t":"2026-09-22T14:30:00Z","v":702,"vw":34.785362},{"c":34.85,"h":34.85,"l":34.76,"n":97,"o":34.76,"t":"2026-09-22T15:00:00Z","v":19346,"vw":34.823005},{"c":34.84,"h":34.86,"l":34.805,"n":20,"o":34.85,"t":"2026-09-22T15:15:00Z","v":1438,"vw":34.841175},{"c":34.78,"h":34.84,"l":34.75,"n":93,"o":34.84,"t":"2026-09-22T15:30:00Z","v":20050,"vw":34.79143},{"c":34.78,"h":34.78,"l":34.78,"n":6,"o":34.78,"t":"2026-09-22T15:45:00Z","v":425,"vw":34.78},{"c":34.79,"h":34.79,"l":34.79,"n":11,"o":34.79,"t":"2026-09-22T16:15:00Z","v":1402,"vw":34.79},{"c":34.79,"h":34.79,"l":34.79,"n":3,"o":34.79,"t":"2026-09-22T16:30:00Z","v":134,"vw":34.79},{"c":34.8395,"h":34.84,"l":34.8395,"n":10,"o":34.84,"t":"2026-09-22T16:45:00Z","v":1015,"vw":34.839614},{"c":34.86,"h":34.86,"l":34.85,"n":4,"o":34.85,"t":"2026-09-22T17:30:00Z","v":400,"vw":34.855},{"c":34.98,"h":34.98,"l":34.98,"n":2,"o":34.98,"t":"2026-09-22T17:45:00Z","v":201,"vw":34.98},{"c":34.98,"h":35,"l":34.98,"n":11,"o":34.98,"t":"2026-09-22T18:00:00Z","v":450,"vw":34.985012},{"c":34.95,"h":34.976,"l":34.95,"n":2,"o":34.976,"t":"2026-09-22T18:15:00Z","v":1042,"vw":34.973505},{"c":34.9035,"h":34.93,"l":34.9035,"n":3,"o":34.93,"t":"2026-09-22T18:30:00Z","v":830,"vw":34.91352},{"c":34.891,"h":34.891,"l":34.891,"n":1,"o":34.891,"t":"2026-09-22T18:45:00Z","v":100,"vw":34.891},{"c":34.9697,"h":34.9697,"l":34.93,"n":9,"o":34.93,"t":"2026-09-22T19:00:00Z","v":615,"vw":34.948003},{"c":34.96,"h":34.96,"l":34.9534,"n":6,"o":34.9534,"t":"2026-09-22T19:15:00Z","v":466,"vw":34.955127},{"c":35.02,"h":35.02,"l":34.98,"n":16,"o":34.98,"t":"2026-09-22T19:30:00Z","v":2143,"vw":34.9825},{"c":34.97,"h":35.03,"l":34.94,"n":16,"o":35.03,"t":"2026-09-22T19:45:00Z","v":3589,"vw":34.977857},{"c":34.92,"h":34.92,"l":34.92,"n":5,"o":34.92,"t":"2026-09-22T20:00:00Z","v":108,"vw":34.92},{"c":34.35,"h":34.47,"l":34.33,"n":63,"o":34.47,"t":"2026-09-23T13:30:00Z","v":11385,"vw":34.368052},{"c":34.235,"h":34.3,"l":34.235,"n":12,"o":34.3,"t":"2026-09-23T13:45:00Z","v":912,"vw":34.272869},{"c":34.17,"h":34.17,"l":34.1201,"n":11,"o":34.13,"t":"2026-09-23T14:15:00Z","v":2132,"vw":34.146992},{"c":34.2,"h":34.2,"l":34.15,"n":8,"o":34.15,"t":"2026-09-23T14:30:00Z","v":477,"vw":34.185},{"c":34.21,"h":34.21,"l":34.16,"n":16,"o":34.16,"t":"2026-09-23T14:45:00Z","v":959,"vw":34.18},{"c":34.25,"h":34.26,"l":34.25,"n":12,"o":34.26,"t":"2026-09-23T15:00:00Z","v":1792,"vw":34.251422},{"c":34.3155,"h":34.3301,"l":34.2788,"n":16,"o":34.2788,"t":"2026-09-23T15:15:00Z","v":731,"vw":34.30167},{"c":34.2472,"h":34.2796,"l":34.2344,"n":48,"o":34.2796,"t":"2026-09-23T15:30:00Z","v":6031,"vw":34.268043},{"c":34.2,"h":34.27,"l":34.2,"n":8,"o":34.27,"t":"2026-09-23T15:45:00Z","v":584,"vw":34.237767},{"c":34.21,"h":34.21,"l":34.2049,"n":3,"o":34.2049,"t":"2026-09-23T16:15:00Z","v":1150,"vw":34.206053},{"c":34.0467,"h":34.0467,"l":34.0467,"n":1,"o":34.0467,"t":"2026-09-23T17:00:00Z","v":108,"vw":34.0467},{"c":34.06,"h":34.06,"l":34.05,"n":7,"o":34.05,"t":"2026-09-23T17:15:00Z","v":247,"vw":34.054598},{"c":34.13,"h":34.13,"l":34.04,"n":25,"o":34.055,"t":"2026-09-23T17:30:00Z","v":4340,"vw":34.054403},{"c":34.2151,"h":34.2151,"l":34.2151,"n":1,"o":34.2151,"t":"2026-09-23T18:00:00Z","v":116,"vw":34.2151},{"c":34.18,"h":34.18,"l":34.17,"n":7,"o":34.17,"t":"2026-09-23T19:00:00Z","v":682,"vw":34.171667},{"c":34.1927,"h":34.2184,"l":34.15,"n":8,"o":34.2184,"t":"2026-09-23T19:30:00Z","v":5382,"vw":34.186108},{"c":34.17,"h":34.1834,"l":34.1601,"n":12,"o":34.1601,"t":"2026-09-23T19:45:00Z","v":1833,"vw":34.17303},{"c":34.14,"h":34.14,"l":34.14,"n":6,"o":34.14,"t":"2026-09-23T20:00:00Z","v":133,"vw":34.14},{"c":34.19,"h":34.22,"l":34.19,"n":18,"o":34.22,"t":"2026-09-23T21:45:00Z","v":4000,"vw":34.205},{"c":33.7958,"h":33.99,"l":33.7958,"n":34,"o":33.99,"t":"2026-09-24T13:30:00Z","v":8906,"vw":33.867118},{"c":33.78,"h":33.78,"l":33.78,"n":2,"o":33.78,"t":"2026-09-24T13:45:00Z","v":202,"vw":33.78},{"c":33.71,"h":33.71,"l":33.71,"n":2,"o":33.71,"t":"2026-09-24T14:00:00Z","v":149,"vw":33.71},{"c":33.71,"h":33.7496,"l":33.7,"n":8,"o":33.74,"t":"2026-09-24T14:15:00Z","v":944,"vw":33.731227},{"c":33.71,"h":33.758,"l":33.71,"n":2,"o":33.758,"t":"2026-09-24T14:30:00Z","v":400,"vw":33.734},{"c":33.52,"h":33.67,"l":33.51,"n":27,"o":33.6,"t":"2026-09-24T14:45:00Z","v":21358,"vw":33.60438},{"c":33.5101,"h":33.54,"l":33.51,"n":54,"o":33.52,"t":"2026-09-24T15:15:00Z","v":3963,"vw":33.5239},{"c":33.515,"h":33.515,"l":33.515,"n":7,"o":33.515,"t":"2026-09-24T15:30:00Z","v":164,"vw":33.515},{"c":33.475,"h":33.5,"l":33.475,"n":5,"o":33.5,"t":"2026-09-24T16:00:00Z","v":957,"vw":33.477838},{"c":33.69,"h":33.7699,"l":33.53,"n":44,"o":33.53,"t":"2026-09-24T16:15:00Z","v":20733,"vw":33.621777},{"c":33.81,"h":33.81,"l":33.64,"n":33,"o":33.68,"t":"2026-09-24T16:30:00Z","v":3065,"vw":33.685353},{"c":33.71,"h":33.71,"l":33.71,"n":2,"o":33.71,"t":"2026-09-24T16:45:00Z","v":362,"vw":33.71},{"c":33.67,"h":33.71,"l":33.67,"n":7,"o":33.68,"t":"2026-09-24T17:00:00Z","v":429,"vw":33.687125},{"c":33.66,"h":33.66,"l":33.61,"n":10,"o":33.65,"t":"2026-09-24T17:15:00Z","v":1186,"vw":33.650094},{"c":33.61,"h":33.64,"l":33.61,"n":4,"o":33.64,"t":"2026-09-24T17:30:00Z","v":637,"vw":33.625306},{"c":33.655,"h":33.67,"l":33.62,"n":14,"o":33.63,"t":"2026-09-24T17:45:00Z","v":1095,"vw":33.642122},{"c":33.59,"h":33.6612,"l":33.55,"n":34,"o":33.58,"t":"2026-09-24T18:00:00Z","v":4374,"vw":33.587389},{"c":33.64,"h":33.65,"l":33.575,"n":23,"o":33.635,"t":"2026-09-24T18:15:00Z","v":4639,"vw":33.613277},{"c":33.63,"h":33.63,"l":33.54,"n":12,"o":33.595,"t":"2026-09-24T18:30:00Z","v":3808,"vw":33.586842},{"c":33.6296,"h":33.6296,"l":33.57,"n":29,"o":33.57,"t":"2026-09-24T18:45:00Z","v":4841,"vw":33.579669},{"c":33.59,"h":33.61,"l":33.56,"n":65,"o":33.61,"t":"2026-09-24T19:30:00Z","v":6295,"vw":33.592921},{"c":33.53,"h":33.62,"l":33.53,"n":182,"o":33.59,"t":"2026-09-24T19:45:00Z","v":23035,"vw":33.583785},{"c":33.645,"h":33.66,"l":33.645,"n":33,"o":33.66,"t":"2026-09-25T13:30:00Z","v":1009,"vw":33.657751},{"c":33.66,"h":33.66,"l":33.57,"n":16,"o":33.64,"t":"2026-09-25T13:45:00Z","v":1769,"vw":33.597736},{"c":33.57,"h":33.57,"l":33.51,"n":20,"o":33.54,"t":"2026-09-25T14:00:00Z","v":1555,"vw":33.537818},{"c":33.53,"h":33.585,"l":33.53,"n":3,"o":33.5362,"t":"2026-09-25T14:30:00Z","v":423,"vw":33.560461},{"c":33.6451,"h":33.6451,"l":33.62,"n":9,"o":33.62,"t":"2026-09-25T15:00:00Z","v":828,"vw":33.624669},{"c":33.605,"h":33.6333,"l":33.605,"n":3,"o":33.6333,"t":"2026-09-25T15:30:00Z","v":873,"vw":33.611577},{"c":33.595,"h":33.63,"l":33.52,"n":36,"o":33.555,"t":"2026-09-25T15:45:00Z","v":42126,"vw":33.575016},{"c":33.73,"h":33.8,"l":33.73,"n":6,"o":33.8,"t":"2026-09-25T16:15:00Z","v":1595,"vw":33.768809},{"c":33.768,"h":33.77,"l":33.76,"n":7,"o":33.77,"t":"2026-09-25T16:30:00Z","v":460,"vw":33.7665},{"c":33.74,"h":33.74,"l":33.74,"n":2,"o":33.74,"t":"2026-09-25T16:45:00Z","v":64394,"vw":33.74},{"c":33.74,"h":33.74,"l":33.74,"n":4,"o":33.74,"t":"2026-09-25T17:00:00Z","v":606,"vw":33.74},{"c":33.74,"h":33.74,"l":33.74,"n":1,"o":33.74,"t":"2026-09-25T17:15:00Z","v":100,"vw":33.74},{"c":33.775,"h":33.775,"l":33.73,"n":5,"o":33.735,"t":"2026-09-25T17:30:00Z","v":691,"vw":33.746667},{"c":33.74,"h":33.74,"l":33.74,"n":3,"o":33.74,"t":"2026-09-25T18:00:00Z","v":250,"vw":33.74},{"c":33.765,"h":33.765,"l":33.765,"n":8,"o":33.765,"t":"2026-09-25T18:15:00Z","v":3059,"vw":33.765},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-09-25T18:30:00Z","v":700,"vw":33.75},{"c":33.77,"h":33.77,"l":33.77,"n":5,"o":33.77,"t":"2026-09-25T18:45:00Z","v":125,"vw":33.77},{"c":33.74,"h":33.74,"l":33.74,"n":11,"o":33.74,"t":"2026-09-25T19:00:00Z","v":756,"vw":33.74},{"c":33.77,"h":33.77,"l":33.76,"n":8,"o":33.76,"t":"2026-09-25T19:15:00Z","v":335,"vw":33.765},{"c":33.77,"h":33.77,"l":33.77,"n":2,"o":33.77,"t":"2026-09-25T19:30:00Z","v":104,"vw":33.77},{"c":33.74,"h":33.78,"l":33.74,"n":18,"o":33.76,"t":"2026-09-25T19:45:00Z","v":2965,"vw":33.762395},{"c":33.73,"h":33.73,"l":33.73,"n":6,"o":33.73,"t":"2026-09-25T20:00:00Z","v":122,"vw":33.73},{"c":33.78,"h":33.81,"l":33.74,"n":62,"o":33.81,"t":"2026-09-28T13:30:00Z","v":2403,"vw":33.794824},{"c":33.7303,"h":33.775,"l":33.73,"n":31,"o":33.74,"t":"2026-09-28T13:45:00Z","v":1594,"vw":33.751689},{"c":33.73,"h":33.73,"l":33.71,"n":11,"o":33.71,"t":"2026-09-28T14:00:00Z","v":854,"vw":33.7125},{"c":33.57,"h":33.715,"l":33.57,"n":5,"o":33.715,"t":"2026-09-28T14:30:00Z","v":1097,"vw":33.688492},{"c":33.46,"h":33.48,"l":33.46,"n":7,"o":33.48,"t":"2026-09-28T14:45:00Z","v":527,"vw":33.471605},{"c":33.49,"h":33.49,"l":33.49,"n":3,"o":33.49,"t":"2026-09-28T15:00:00Z","v":204,"vw":33.49},{"c":33.44,"h":33.47,"l":33.42,"n":15,"o":33.47,"t":"2026-09-28T15:15:00Z","v":48921,"vw":33.455012},{"c":33.4844,"h":33.4844,"l":33.4788,"n":5,"o":33.4788,"t":"2026-09-28T15:45:00Z","v":264,"vw":33.480954},{"c":33.42,"h":33.47,"l":33.42,"n":9,"o":33.47,"t":"2026-09-28T16:00:00Z","v":686,"vw":33.461935},{"c":33.54,"h":33.54,"l":33.46,"n":25,"o":33.46,"t":"2026-09-28T16:15:00Z","v":2549,"vw":33.476522},{"c":33.55,"h":33.57,"l":33.54,"n":10,"o":33.57,"t":"2026-09-28T16:30:00Z","v":1034,"vw":33.563197},{"c":33.52,"h":33.52,"l":33.52,"n":7,"o":33.52,"t":"2026-09-28T16:45:00Z","v":1250,"vw":33.52},{"c":33.63,"h":33.63,"l":33.47,"n":39,"o":33.49,"t":"2026-09-28T17:00:00Z","v":5584,"vw":33.591929},{"c":33.6,"h":33.6,"l":33.6,"n":1,"o":33.6,"t":"2026-09-28T17:15:00Z","v":100,"vw":33.6},{"c":33.535,"h":33.5477,"l":33.53,"n":4,"o":33.53,"t":"2026-09-28T17:30:00Z","v":622,"vw":33.537451},{"c":33.5351,"h":33.5351,"l":33.53,"n":18,"o":33.53,"t":"2026-09-28T17:45:00Z","v":2378,"vw":33.530431},{"c":33.5401,"h":33.5401,"l":33.54,"n":2,"o":33.54,"t":"2026-09-28T18:15:00Z","v":200,"vw":33.54005},{"c":33.5,"h":33.51,"l":33.5,"n":9,"o":33.51,"t":"2026-09-28T18:30:00Z","v":569,"vw":33.5075},{"c":33.485,"h":33.485,"l":33.4701,"n":13,"o":33.48,"t":"2026-09-28T18:45:00Z","v":1391,"vw":33.473966},{"c":33.445,"h":33.445,"l":33.445,"n":2,"o":33.445,"t":"2026-09-28T19:15:00Z","v":107,"vw":33.445},{"c":33.44,"h":33.44,"l":33.44,"n":13,"o":33.44,"t":"2026-09-28T19:30:00Z","v":451,"vw":33.44},{"c":33.355,"h":33.43,"l":33.355,"n":22,"o":33.43,"t":"2026-09-28T19:45:00Z","v":1747,"vw":33.390079},{"c":33.37,"h":33.37,"l":33.37,"n":8,"o":33.37,"t":"2026-09-28T20:00:00Z","v":207,"vw":33.37},{"c":32.9551,"h":33.14,"l":32.92,"n":46,"o":33.14,"t":"2026-09-29T13:30:00Z","v":1671,"vw":33.055728},{"c":32.965,"h":32.965,"l":32.965,"n":3,"o":32.965,"t":"2026-09-29T13:45:00Z","v":851,"vw":32.965},{"c":32.98,"h":32.99,"l":32.98,"n":8,"o":32.99,"t":"2026-09-29T14:00:00Z","v":954,"vw":32.984505},{"c":33.0412,"h":33.0412,"l":33.015,"n":5,"o":33.015,"t":"2026-09-29T14:15:00Z","v":578,"vw":33.031653},{"c":33.04,"h":33.0462,"l":33.04,"n":9,"o":33.0462,"t":"2026-09-29T14:30:00Z","v":780,"vw":33.045131},{"c":32.895,"h":32.9,"l":32.895,"n":11,"o":32.9,"t":"2026-09-29T15:00:00Z","v":396,"vw":32.896969},{"c":32.855,"h":32.855,"l":32.855,"n":1,"o":32.855,"t":"2026-09-29T15:15:00Z","v":200,"vw":32.855},{"c":32.919,"h":32.92,"l":32.835,"n":73,"o":32.835,"t":"2026-09-29T15:30:00Z","v":9838,"vw":32.885323},{"c":32.82,"h":32.84,"l":32.82,"n":7,"o":32.84,"t":"2026-09-29T15:45:00Z","v":611,"vw":32.831111},{"c":32.8727,"h":32.9,"l":32.86,"n":4,"o":32.86,"t":"2026-09-29T16:00:00Z","v":562,"vw":32.878051},{"c":32.845,"h":32.845,"l":32.845,"n":1,"o":32.845,"t":"2026-09-29T16:15:00Z","v":150,"vw":32.845},{"c":32.795,"h":32.795,"l":32.795,"n":6,"o":32.795,"t":"2026-09-29T16:45:00Z","v":248,"vw":32.795},{"c":32.76,"h":32.795,"l":32.76,"n":3,"o":32.795,"t":"2026-09-29T17:15:00Z","v":226,"vw":32.779444},{"c":32.845,"h":32.845,"l":32.845,"n":2,"o":32.845,"t":"2026-09-29T17:30:00Z","v":104,"vw":32.845},{"c":32.834,"h":32.84,"l":32.834,"n":10,"o":32.84,"t":"2026-09-29T17:45:00Z","v":1071,"vw":32.837472},{"c":32.87,"h":32.87,"l":32.87,"n":4,"o":32.87,"t":"2026-09-29T18:00:00Z","v":241,"vw":32.87},{"c":32.88,"h":32.95,"l":32.88,"n":3,"o":32.95,"t":"2026-09-29T18:15:00Z","v":635,"vw":32.918504},{"c":32.93,"h":32.93,"l":32.89,"n":12,"o":32.895,"t":"2026-09-29T18:30:00Z","v":1104,"vw":32.914091},{"c":32.92,"h":32.96,"l":32.92,"n":3,"o":32.96,"t":"2026-09-29T18:45:00Z","v":455,"vw":32.944615},{"c":32.986,"h":32.986,"l":32.9439,"n":8,"o":32.9439,"t":"2026-09-29T19:00:00Z","v":449,"vw":32.964902},{"c":32.975,"h":32.975,"l":32.975,"n":5,"o":32.975,"t":"2026-09-29T19:15:00Z","v":451,"vw":32.975},{"c":32.965,"h":32.97,"l":32.965,"n":5,"o":32.97,"t":"2026-09-29T19:30:00Z","v":255,"vw":32.9675},{"c":32.92,"h":32.93,"l":32.91,"n":6,"o":32.91,"t":"2026-09-29T19:45:00Z","v":998,"vw":32.91484},{"c":32.94,"h":32.94,"l":32.94,"n":3,"o":32.94,"t":"2026-09-29T20:00:00Z","v":411,"vw":32.94},{"c":33,"h":33.1,"l":33,"n":3,"o":33.1,"t":"2026-09-30T11:15:00Z","v":3962,"vw":33.05005},{"c":33.07,"h":33.07,"l":33.04,"n":21,"o":33.05,"t":"2026-09-30T13:30:00Z","v":1176,"vw":33.047101},{"c":33.035,"h":33.035,"l":33.0172,"n":2,"o":33.0172,"t":"2026-09-30T13:45:00Z","v":404,"vw":33.029096},{"c":33.19,"h":33.19,"l":33.16,"n":12,"o":33.16,"t":"2026-09-30T14:00:00Z","v":526,"vw":33.175},{"c":33.1101,"h":33.21,"l":33.1101,"n":8,"o":33.21,"t":"2026-09-30T14:15:00Z","v":1211,"vw":33.200344},{"c":33.11,"h":33.1201,"l":33.1001,"n":9,"o":33.1001,"t":"2026-09-30T14:30:00Z","v":1402,"vw":33.110333},{"c":33.09,"h":33.09,"l":33.09,"n":6,"o":33.09,"t":"2026-09-30T14:45:00Z","v":119,"vw":33.09},{"c":33.04,"h":33.0695,"l":33.04,"n":18,"o":33.0695,"t":"2026-09-30T15:00:00Z","v":382,"vw":33.057259},{"c":33.0412,"h":33.0412,"l":33.0412,"n":1,"o":33.0412,"t":"2026-09-30T15:15:00Z","v":100,"vw":33.0412},{"c":33.02,"h":33.0294,"l":33,"n":37,"o":33,"t":"2026-09-30T15:30:00Z","v":1592,"vw":33.009043},{"c":33.0391,"h":33.0391,"l":33.03,"n":3,"o":33.03,"t":"2026-09-30T15:45:00Z","v":243,"vw":33.03534},{"c":33.0399,"h":33.0399,"l":33.0399,"n":4,"o":33.0399,"t":"2026-09-30T16:30:00Z","v":152,"vw":33.0399},{"c":32.98,"h":33.01,"l":32.98,"n":14,"o":33.01,"t":"2026-09-30T17:00:00Z","v":344,"vw":32.995},{"c":32.95,"h":32.95,"l":32.9135,"n":5,"o":32.9135,"t":"2026-09-30T17:30:00Z","v":661,"vw":32.920426},{"c":32.99,"h":33.02,"l":32.99,"n":8,"o":33.02,"t":"2026-09-30T17:45:00Z","v":441,"vw":33.011623},{"c":32.95,"h":32.95,"l":32.95,"n":2,"o":32.95,"t":"2026-09-30T18:00:00Z","v":400,"vw":32.95},{"c":32.9456,"h":32.9456,"l":32.9456,"n":3,"o":32.9456,"t":"2026-09-30T18:30:00Z","v":173,"vw":32.9456},{"c":32.91,"h":32.91,"l":32.91,"n":2,"o":32.91,"t":"2026-09-30T18:45:00Z","v":356,"vw":32.91},{"c":32.92,"h":32.92,"l":32.92,"n":4,"o":32.92,"t":"2026-09-30T19:00:00Z","v":215,"vw":32.92},{"c":32.92,"h":32.9561,"l":32.92,"n":5,"o":32.9561,"t":"2026-09-30T19:15:00Z","v":881,"vw":32.94491},{"c":32.91,"h":32.91,"l":32.88,"n":5,"o":32.88,"t":"2026-09-30T19:30:00Z","v":356,"vw":32.890318},{"c":32.866,"h":32.9099,"l":32.866,"n":16,"o":32.89,"t":"2026-09-30T19:45:00Z","v":881,"vw":32.875835},{"c":32.95,"h":32.95,"l":32.93,"n":7,"o":32.93,"t":"2026-09-30T21:15:00Z","v":7970,"vw":32.94},{"c":32.9,"h":32.9,"l":32.9,"n":6,"o":32.9,"t":"2026-10-01T10:00:00Z","v":5974,"vw":32.9},{"c":32.7999,"h":32.7999,"l":32.71,"n":17,"o":32.71,"t":"2026-10-01T13:30:00Z","v":416,"vw":32.746602},{"c":32.61,"h":32.61,"l":32.61,"n":5,"o":32.61,"t":"2026-10-01T13:45:00Z","v":980,"vw":32.61},{"c":32.61,"h":32.61,"l":32.61,"n":7,"o":32.61,"t":"2026-10-01T14:00:00Z","v":313,"vw":32.61},{"c":32.6356,"h":32.6399,"l":32.54,"n":42,"o":32.58,"t":"2026-10-01T14:15:00Z","v":5139,"vw":32.58273},{"c":32.6002,"h":32.645,"l":32.6002,"n":4,"o":32.645,"t":"2026-10-01T14:45:00Z","v":901,"vw":32.605711},{"c":32.51,"h":32.56,"l":32.51,"n":20,"o":32.56,"t":"2026-10-01T15:00:00Z","v":743,"vw":32.541803},{"c":32.54,"h":32.545,"l":32.405,"n":48,"o":32.5249,"t":"2026-10-01T15:30:00Z","v":28659,"vw":32.504977},{"c":32.5,"h":32.5,"l":32.5,"n":3,"o":32.5,"t":"2026-10-01T15:45:00Z","v":102,"vw":32.5},{"c":32.57,"h":32.57,"l":32.57,"n":2,"o":32.57,"t":"2026-10-01T16:00:00Z","v":101,"vw":32.57},{"c":32.595,"h":32.595,"l":32.595,"n":2,"o":32.595,"t":"2026-10-01T16:15:00Z","v":1138,"vw":32.595},{"c":32.611,"h":32.611,"l":32.61,"n":2,"o":32.61,"t":"2026-10-01T16:30:00Z","v":406,"vw":32.610246},{"c":32.58,"h":32.58,"l":32.58,"n":3,"o":32.58,"t":"2026-10-01T17:00:00Z","v":201,"vw":32.58},{"c":32.77,"h":32.77,"l":32.77,"n":4,"o":32.77,"t":"2026-10-01T17:15:00Z","v":2572,"vw":32.77},{"c":32.81,"h":32.81,"l":32.81,"n":10,"o":32.81,"t":"2026-10-01T17:30:00Z","v":211,"vw":32.81},{"c":32.74,"h":32.805,"l":32.74,"n":35,"o":32.805,"t":"2026-10-01T17:45:00Z","v":2454,"vw":32.774969},{"c":32.7,"h":32.7,"l":32.64,"n":20,"o":32.68,"t":"2026-10-01T18:00:00Z","v":1754,"vw":32.663697},{"c":32.74,"h":32.747,"l":32.74,"n":8,"o":32.747,"t":"2026-10-01T18:30:00Z","v":1135,"vw":32.740636},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-01T18:45:00Z","v":100,"vw":32.75},{"c":32.74,"h":32.765,"l":32.74,"n":12,"o":32.765,"t":"2026-10-01T19:00:00Z","v":1417,"vw":32.742794},{"c":32.73,"h":32.75,"l":32.73,"n":18,"o":32.75,"t":"2026-10-01T19:15:00Z","v":2033,"vw":32.738729},{"c":32.74,"h":32.75,"l":32.74,"n":5,"o":32.75,"t":"2026-10-01T19:30:00Z","v":454,"vw":32.745},{"c":32.67,"h":32.75,"l":32.67,"n":23,"o":32.74,"t":"2026-10-01T19:45:00Z","v":1832,"vw":32.692351},{"c":32.68,"h":32.68,"l":32.68,"n":6,"o":32.68,"t":"2026-10-01T20:00:00Z","v":123,"vw":32.68},{"c":32.7,"h":32.7,"l":32.7,"n":2,"o":32.7,"t":"2026-10-01T23:30:00Z","v":990,"vw":32.7},{"c":33.1,"h":33.1,"l":33.01,"n":35,"o":33.01,"t":"2026-10-02T13:30:00Z","v":644,"vw":33.049721},{"c":33.0401,"h":33.12,"l":33.0401,"n":6,"o":33.12,"t":"2026-10-02T14:15:00Z","v":661,"vw":33.08383},{"c":33.12,"h":33.14,"l":33.12,"n":7,"o":33.14,"t":"2026-10-02T14:30:00Z","v":2678,"vw":33.124124},{"c":33.13,"h":33.13,"l":33.13,"n":6,"o":33.13,"t":"2026-10-02T14:45:00Z","v":447,"vw":33.13},{"c":32.8916,"h":32.8916,"l":32.8916,"n":2,"o":32.8916,"t":"2026-10-02T15:00:00Z","v":1917,"vw":32.8916},{"c":32.92,"h":32.92,"l":32.8801,"n":72,"o":32.8801,"t":"2026-10-02T15:30:00Z","v":29557,"vw":32.913678},{"c":32.88,"h":32.88,"l":32.86,"n":6,"o":32.86,"t":"2026-10-02T16:15:00Z","v":753,"vw":32.875966},{"c":32.85,"h":32.85,"l":32.85,"n":2,"o":32.85,"t":"2026-10-02T16:30:00Z","v":216,"vw":32.85},{"c":32.86,"h":32.86,"l":32.86,"n":3,"o":32.86,"t":"2026-10-02T16:45:00Z","v":201,"vw":32.86},{"c":32.91,"h":32.94,"l":32.91,"n":11,"o":32.91,"t":"2026-10-02T17:00:00Z","v":870,"vw":32.91875},{"c":32.85,"h":32.9,"l":32.85,"n":10,"o":32.9,"t":"2026-10-02T17:15:00Z","v":821,"vw":32.88375},{"c":32.9,"h":32.9,"l":32.86,"n":21,"o":32.86,"t":"2026-10-02T17:30:00Z","v":1186,"vw":32.88},{"c":32.96,"h":32.96,"l":32.92,"n":12,"o":32.92,"t":"2026-10-02T17:45:00Z","v":608,"vw":32.935},{"c":32.93,"h":32.95,"l":32.88,"n":16,"o":32.95,"t":"2026-10-02T18:00:00Z","v":1058,"vw":32.912486},{"c":32.9,"h":32.93,"l":32.9,"n":18,"o":32.93,"t":"2026-10-02T18:15:00Z","v":817,"vw":32.905714},{"c":32.92,"h":32.92,"l":32.91,"n":20,"o":32.91,"t":"2026-10-02T18:30:00Z","v":1611,"vw":32.912969},{"c":32.95,"h":32.95,"l":32.92,"n":12,"o":32.92,"t":"2026-10-02T18:45:00Z","v":1404,"vw":32.926693},{"c":32.97,"h":32.97,"l":32.96,"n":12,"o":32.96,"t":"2026-10-02T19:00:00Z","v":1440,"vw":32.964706},{"c":33.01,"h":33.01,"l":32.97,"n":12,"o":32.97,"t":"2026-10-02T19:15:00Z","v":1611,"vw":32.986},{"c":33.01,"h":33.01,"l":32.975,"n":13,"o":33.01,"t":"2026-10-02T19:30:00Z","v":2289,"vw":33.006839},{"c":32.94,"h":33.05,"l":32.93,"n":41,"o":33.01,"t":"2026-10-02T19:45:00Z","v":5974,"vw":32.994434},{"c":33.22,"h":33.22,"l":33.03,"n":11,"o":33.03,"t":"2026-10-02T21:00:00Z","v":3979,"vw":33.124952},{"c":33.06,"h":33.06,"l":33.05,"n":18,"o":33.05,"t":"2026-10-05T13:30:00Z","v":727,"vw":33.051722},{"c":33.07,"h":33.07,"l":33.07,"n":2,"o":33.07,"t":"2026-10-05T13:45:00Z","v":221,"vw":33.07},{"c":33.16,"h":33.16,"l":33.094,"n":10,"o":33.094,"t":"2026-10-05T14:00:00Z","v":417,"vw":33.123967},{"c":33.166,"h":33.166,"l":33.166,"n":2,"o":33.166,"t":"2026-10-05T14:15:00Z","v":266,"vw":33.166},{"c":33.15,"h":33.15,"l":33.125,"n":5,"o":33.125,"t":"2026-10-05T14:30:00Z","v":1057,"vw":33.145296},{"c":33.18,"h":33.1839,"l":33.15,"n":14,"o":33.1839,"t":"2026-10-05T15:00:00Z","v":37304,"vw":33.178426},{"c":33.175,"h":33.175,"l":33.175,"n":1,"o":33.175,"t":"2026-10-05T15:45:00Z","v":100,"vw":33.175},{"c":33.175,"h":33.175,"l":33.175,"n":1,"o":33.175,"t":"2026-10-05T16:15:00Z","v":101,"vw":33.175},{"c":33.1501,"h":33.1502,"l":33.1501,"n":9,"o":33.1502,"t":"2026-10-05T16:30:00Z","v":411,"vw":33.150154},{"c":33.16,"h":33.19,"l":33.16,"n":5,"o":33.19,"t":"2026-10-05T16:45:00Z","v":1216,"vw":33.187174},{"c":33.1177,"h":33.12,"l":33.1177,"n":2,"o":33.12,"t":"2026-10-05T17:00:00Z","v":415,"vw":33.118254},{"c":33.1905,"h":33.1905,"l":33.1905,"n":1,"o":33.1905,"t":"2026-10-05T18:15:00Z","v":101,"vw":33.1905},{"c":33.2299,"h":33.2299,"l":33.2299,"n":3,"o":33.2299,"t":"2026-10-05T18:45:00Z","v":247,"vw":33.2299},{"c":33.2116,"h":33.2116,"l":33.2116,"n":4,"o":33.2116,"t":"2026-10-05T19:30:00Z","v":171,"vw":33.2116},{"c":33.196,"h":33.2417,"l":33.196,"n":12,"o":33.2417,"t":"2026-10-05T19:45:00Z","v":707,"vw":33.214536},{"c":33.2,"h":33.2,"l":33.2,"n":27,"o":33.2,"t":"2026-10-05T20:45:00Z","v":4015,"vw":33.2},{"c":33.67,"h":33.7,"l":33.6,"n":25,"o":33.6,"t":"2026-10-06T13:30:00Z","v":2620,"vw":33.616307},{"c":33.65,"h":33.6799,"l":33.65,"n":5,"o":33.6799,"t":"2026-10-06T13:45:00Z","v":882,"vw":33.657438},{"c":33.67,"h":33.7,"l":33.67,"n":8,"o":33.7,"t":"2026-10-06T14:00:00Z","v":333,"vw":33.687124},{"c":33.61,"h":33.61,"l":33.61,"n":5,"o":33.61,"t":"2026-10-06T14:15:00Z","v":264,"vw":33.61},{"c":33.5901,"h":33.5901,"l":33.5901,"n":4,"o":33.5901,"t":"2026-10-06T14:30:00Z","v":556,"vw":33.5901},{"c":33.71,"h":33.71,"l":33.6905,"n":6,"o":33.6905,"t":"2026-10-06T15:00:00Z","v":321,"vw":33.69679},{"c":33.72,"h":33.72,"l":33.72,"n":2,"o":33.72,"t":"2026-10-06T15:30:00Z","v":101,"vw":33.72},{"c":33.775,"h":33.78,"l":33.755,"n":5,"o":33.755,"t":"2026-10-06T15:45:00Z","v":20181,"vw":33.764407},{"c":33.6914,"h":33.6914,"l":33.6914,"n":1,"o":33.6914,"t":"2026-10-06T16:15:00Z","v":7011,"vw":33.6914},{"c":33.71,"h":33.72,"l":33.71,"n":3,"o":33.72,"t":"2026-10-06T16:30:00Z","v":2156,"vw":33.719536},{"c":33.715,"h":33.715,"l":33.715,"n":2,"o":33.715,"t":"2026-10-06T17:30:00Z","v":851,"vw":33.715},{"c":33.6901,"h":33.73,"l":33.6901,"n":7,"o":33.73,"t":"2026-10-06T17:45:00Z","v":495,"vw":33.707833},{"c":33.7269,"h":33.7269,"l":33.7269,"n":1,"o":33.7269,"t":"2026-10-06T18:15:00Z","v":610,"vw":33.7269},{"c":33.71,"h":33.71,"l":33.64,"n":6,"o":33.65,"t":"2026-10-06T18:45:00Z","v":1124,"vw":33.64835},{"c":33.62,"h":33.665,"l":33.62,"n":11,"o":33.665,"t":"2026-10-06T19:15:00Z","v":1360,"vw":33.629565},{"c":33.5985,"h":33.5985,"l":33.5985,"n":3,"o":33.5985,"t":"2026-10-06T19:30:00Z","v":303,"vw":33.5985},{"c":33.616,"h":33.68,"l":33.59,"n":29,"o":33.6,"t":"2026-10-06T19:45:00Z","v":2399,"vw":33.618551},{"c":33.61,"h":33.61,"l":33.61,"n":4,"o":33.61,"t":"2026-10-06T20:00:00Z","v":477,"vw":33.61},{"c":33.4,"h":33.44,"l":33.4,"n":14,"o":33.44,"t":"2026-10-07T13:30:00Z","v":798,"vw":33.425907},{"c":33.35,"h":33.3996,"l":33.31,"n":8,"o":33.3996,"t":"2026-10-07T13:45:00Z","v":1338,"vw":33.377679},{"c":33.35,"h":33.35,"l":33.32,"n":21,"o":33.32,"t":"2026-10-07T14:15:00Z","v":1729,"vw":33.340766},{"c":33.36,"h":33.36,"l":33.36,"n":6,"o":33.36,"t":"2026-10-07T14:30:00Z","v":314,"vw":33.36},{"c":33.36,"h":33.36,"l":33.3051,"n":13,"o":33.3051,"t":"2026-10-07T14:45:00Z","v":1573,"vw":33.353501},{"c":33.34,"h":33.34,"l":33.3001,"n":21,"o":33.3001,"t":"2026-10-07T15:00:00Z","v":1374,"vw":33.310087},{"c":33.335,"h":33.34,"l":33.315,"n":42,"o":33.315,"t":"2026-10-07T15:30:00Z","v":2235,"vw":33.331857},{"c":33.325,"h":33.325,"l":33.32,"n":7,"o":33.32,"t":"2026-10-07T15:45:00Z","v":290,"vw":33.322376},{"c":33.33,"h":33.33,"l":33.33,"n":5,"o":33.33,"t":"2026-10-07T16:00:00Z","v":738,"vw":33.33},{"c":33.29,"h":33.3,"l":33.29,"n":3,"o":33.3,"t":"2026-10-07T16:45:00Z","v":801,"vw":33.29875},{"c":33.325,"h":33.325,"l":33.28,"n":8,"o":33.28,"t":"2026-10-07T17:00:00Z","v":1086,"vw":33.317775},{"c":33.32,"h":33.33,"l":33.32,"n":2,"o":33.33,"t":"2026-10-07T17:30:00Z","v":12757,"vw":33.320093},{"c":33.32,"h":33.32,"l":33.32,"n":2,"o":33.32,"t":"2026-10-07T17:45:00Z","v":778,"vw":33.32},{"c":33.32,"h":33.37,"l":33.32,"n":29,"o":33.36,"t":"2026-10-07T18:00:00Z","v":1719,"vw":33.348452},{"c":33.3799,"h":33.38,"l":33.355,"n":6,"o":33.355,"t":"2026-10-07T18:30:00Z","v":959,"vw":33.365866},{"c":33.355,"h":33.355,"l":33.355,"n":1,"o":33.355,"t":"2026-10-07T19:15:00Z","v":141,"vw":33.355},{"c":33.3453,"h":33.3453,"l":33.3453,"n":1,"o":33.3453,"t":"2026-10-07T19:30:00Z","v":111,"vw":33.3453},{"c":33.36,"h":33.36,"l":33.36,"n":2,"o":33.36,"t":"2026-10-07T19:45:00Z","v":356,"vw":33.36},{"c":32.995,"h":33.01,"l":32.97,"n":40,"o":33.01,"t":"2026-10-08T13:30:00Z","v":9303,"vw":32.992293},{"c":32.93,"h":33.0452,"l":32.92,"n":6,"o":33.0452,"t":"2026-10-08T13:45:00Z","v":2075,"vw":32.990398},{"c":32.97,"h":32.97,"l":32.9101,"n":19,"o":32.9101,"t":"2026-10-08T14:15:00Z","v":1639,"vw":32.952306},{"c":33.0084,"h":33.0084,"l":33.0084,"n":2,"o":33.0084,"t":"2026-10-08T14:30:00Z","v":151,"vw":33.0084},{"c":32.86,"h":32.96,"l":32.86,"n":12,"o":32.96,"t":"2026-10-08T14:45:00Z","v":714,"vw":32.889214},{"c":32.8395,"h":32.88,"l":32.8395,"n":8,"o":32.88,"t":"2026-10-08T15:00:00Z","v":803,"vw":32.860748},{"c":32.78,"h":32.86,"l":32.78,"n":19,"o":32.86,"t":"2026-10-08T15:15:00Z","v":16444,"vw":32.791411},{"c":32.73,"h":32.79,"l":32.73,"n":11,"o":32.79,"t":"2026-10-08T15:45:00Z","v":636,"vw":32.771832},{"c":32.8867,"h":32.94,"l":32.8,"n":15,"o":32.8,"t":"2026-10-08T16:15:00Z","v":1088,"vw":32.863711},{"c":32.86,"h":32.87,"l":32.85,"n":24,"o":32.86,"t":"2026-10-08T16:30:00Z","v":2546,"vw":32.859021},{"c":32.8077,"h":32.85,"l":32.79,"n":7,"o":32.85,"t":"2026-10-08T16:45:00Z","v":744,"vw":32.806166},{"c":32.81,"h":32.81,"l":32.7518,"n":5,"o":32.7518,"t":"2026-10-08T17:00:00Z","v":385,"vw":32.780537},{"c":32.76,"h":32.845,"l":32.76,"n":9,"o":32.845,"t":"2026-10-08T17:15:00Z","v":2313,"vw":32.830856},{"c":32.78,"h":32.78,"l":32.78,"n":4,"o":32.78,"t":"2026-10-08T17:30:00Z","v":114,"vw":32.78},{"c":32.87,"h":32.87,"l":32.85,"n":50,"o":32.86,"t":"2026-10-08T19:00:00Z","v":3720,"vw":32.863755},{"c":32.91,"h":32.91,"l":32.87,"n":10,"o":32.87,"t":"2026-10-08T19:15:00Z","v":862,"vw":32.889412},{"c":32.9,"h":32.9,"l":32.89,"n":7,"o":32.9,"t":"2026-10-08T19:30:00Z","v":503,"vw":32.896},{"c":32.98,"h":32.99,"l":32.95,"n":29,"o":32.95,"t":"2026-10-08T19:45:00Z","v":1279,"vw":32.973156},{"c":33,"h":33,"l":33,"n":7,"o":33,"t":"2026-10-08T20:00:00Z","v":131,"vw":33},{"c":33.35,"h":33.35,"l":33.35,"n":17,"o":33.35,"t":"2026-10-09T13:30:00Z","v":181,"vw":33.35},{"c":33.4573,"h":33.4573,"l":33.4573,"n":3,"o":33.4573,"t":"2026-10-09T13:45:00Z","v":460,"vw":33.4573},{"c":33.445,"h":33.445,"l":33.445,"n":1,"o":33.445,"t":"2026-10-09T14:00:00Z","v":100,"vw":33.445},{"c":33.4,"h":33.4,"l":33.33,"n":10,"o":33.38,"t":"2026-10-09T14:30:00Z","v":1753,"vw":33.390327},{"c":33.425,"h":33.425,"l":33.425,"n":1,"o":33.425,"t":"2026-10-09T14:45:00Z","v":257,"vw":33.425},{"c":33.41,"h":33.41,"l":33.41,"n":3,"o":33.41,"t":"2026-10-09T15:00:00Z","v":104,"vw":33.41},{"c":33.4,"h":33.4097,"l":33.4,"n":9,"o":33.4097,"t":"2026-10-09T15:15:00Z","v":963,"vw":33.408505},{"c":33.29,"h":33.3001,"l":33.2301,"n":93,"o":33.3,"t":"2026-10-09T15:30:00Z","v":20496,"vw":33.270016},{"c":33.3,"h":33.3,"l":33.3,"n":1,"o":33.3,"t":"2026-10-09T15:45:00Z","v":100,"vw":33.3},{"c":33.305,"h":33.305,"l":33.305,"n":2,"o":33.305,"t":"2026-10-09T16:00:00Z","v":106,"vw":33.305},{"c":33.26,"h":33.26,"l":33.26,"n":1,"o":33.26,"t":"2026-10-09T16:15:00Z","v":100,"vw":33.26},{"c":33.285,"h":33.285,"l":33.28,"n":9,"o":33.28,"t":"2026-10-09T16:30:00Z","v":575,"vw":33.283299},{"c":33.25,"h":33.26,"l":33.25,"n":8,"o":33.26,"t":"2026-10-09T17:30:00Z","v":455,"vw":33.256024},{"c":33.3,"h":33.33,"l":33.29,"n":10,"o":33.29,"t":"2026-10-09T17:45:00Z","v":703,"vw":33.313333},{"c":33.34,"h":33.34,"l":33.34,"n":3,"o":33.34,"t":"2026-10-09T18:00:00Z","v":211,"vw":33.34},{"c":33.29,"h":33.34,"l":33.29,"n":20,"o":33.34,"t":"2026-10-09T18:15:00Z","v":632,"vw":33.304368},{"c":33.26,"h":33.295,"l":33.26,"n":17,"o":33.295,"t":"2026-10-09T18:30:00Z","v":1899,"vw":33.291987},{"c":33.39,"h":33.39,"l":33.325,"n":7,"o":33.35,"t":"2026-10-09T18:45:00Z","v":652,"vw":33.342465},{"c":33.37,"h":33.37,"l":33.37,"n":2,"o":33.37,"t":"2026-10-09T19:00:00Z","v":101,"vw":33.37},{"c":33.36,"h":33.37,"l":33.35,"n":15,"o":33.37,"t":"2026-10-09T19:15:00Z","v":775,"vw":33.362522},{"c":33.3405,"h":33.37,"l":33.3405,"n":22,"o":33.37,"t":"2026-10-09T19:30:00Z","v":2189,"vw":33.35609},{"c":33.37,"h":33.4,"l":33.36,"n":33,"o":33.37,"t":"2026-10-09T19:45:00Z","v":1864,"vw":33.372952},{"c":33.34,"h":33.34,"l":33.34,"n":5,"o":33.34,"t":"2026-10-09T20:00:00Z","v":131,"vw":33.34},{"c":32.88,"h":32.98,"l":32.88,"n":17,"o":32.98,"t":"2026-10-12T13:30:00Z","v":1080,"vw":32.969001},{"c":32.88,"h":32.88,"l":32.88,"n":5,"o":32.88,"t":"2026-10-12T13:45:00Z","v":512,"vw":32.88},{"c":32.79,"h":32.79,"l":32.79,"n":2,"o":32.79,"t":"2026-10-12T14:00:00Z","v":362,"vw":32.79},{"c":32.7,"h":32.7699,"l":32.69,"n":10,"o":32.69,"t":"2026-10-12T14:45:00Z","v":3753,"vw":32.709583},{"c":32.76,"h":32.77,"l":32.76,"n":4,"o":32.77,"t":"2026-10-12T15:00:00Z","v":219,"vw":32.765392},{"c":32.74,"h":32.74,"l":32.71,"n":6,"o":32.71,"t":"2026-10-12T15:15:00Z","v":1045,"vw":32.732405},{"c":32.79,"h":32.79,"l":32.75,"n":41,"o":32.75,"t":"2026-10-12T15:30:00Z","v":63469,"vw":32.75817},{"c":32.81,"h":32.81,"l":32.78,"n":25,"o":32.78,"t":"2026-10-12T15:45:00Z","v":1693,"vw":32.790446},{"c":32.82,"h":32.82,"l":32.8,"n":9,"o":32.8,"t":"2026-10-12T16:00:00Z","v":652,"vw":32.809167},{"c":32.7702,"h":32.81,"l":32.7702,"n":6,"o":32.81,"t":"2026-10-12T16:15:00Z","v":522,"vw":32.782931},{"c":32.77,"h":32.8,"l":32.77,"n":4,"o":32.8,"t":"2026-10-12T16:45:00Z","v":209,"vw":32.785},{"c":32.72,"h":32.74,"l":32.71,"n":12,"o":32.74,"t":"2026-10-12T17:00:00Z","v":1581,"vw":32.713722},{"c":32.79,"h":32.79,"l":32.79,"n":4,"o":32.79,"t":"2026-10-12T17:15:00Z","v":107,"vw":32.79},{"c":32.71,"h":32.71,"l":32.71,"n":1,"o":32.71,"t":"2026-10-12T17:30:00Z","v":100,"vw":32.71},{"c":32.725,"h":32.725,"l":32.725,"n":4,"o":32.725,"t":"2026-10-12T17:45:00Z","v":695,"vw":32.725},{"c":32.73,"h":32.73,"l":32.73,"n":3,"o":32.73,"t":"2026-10-12T18:00:00Z","v":140,"vw":32.73},{"c":32.71,"h":32.71,"l":32.7,"n":9,"o":32.7,"t":"2026-10-12T18:15:00Z","v":752,"vw":32.707889},{"c":32.668,"h":32.668,"l":32.66,"n":11,"o":32.66,"t":"2026-10-12T19:15:00Z","v":542,"vw":32.66403},{"c":32.685,"h":32.685,"l":32.685,"n":5,"o":32.685,"t":"2026-10-12T19:30:00Z","v":203,"vw":32.685},{"c":32.68,"h":32.68,"l":32.66,"n":11,"o":32.66,"t":"2026-10-12T19:45:00Z","v":585,"vw":32.666667},{"c":32.64,"h":32.64,"l":32.64,"n":6,"o":32.64,"t":"2026-10-12T20:00:00Z","v":527,"vw":32.64},{"c":32.71,"h":32.72,"l":32.6,"n":18,"o":32.6,"t":"2026-10-13T13:30:00Z","v":897,"vw":32.680136},{"c":32.645,"h":32.67,"l":32.645,"n":4,"o":32.67,"t":"2026-10-13T13:45:00Z","v":365,"vw":32.657731},{"c":32.64,"h":32.64,"l":32.54,"n":16,"o":32.55,"t":"2026-10-13T14:00:00Z","v":651,"vw":32.573949},{"c":32.68,"h":32.69,"l":32.68,"n":4,"o":32.69,"t":"2026-10-13T14:45:00Z","v":1765,"vw":32.681277},{"c":32.73,"h":32.73,"l":32.69,"n":8,"o":32.69,"t":"2026-10-13T15:00:00Z","v":2285,"vw":32.72038},{"c":32.7205,"h":32.7399,"l":32.69,"n":40,"o":32.705,"t":"2026-10-13T15:30:00Z","v":13402,"vw":32.703175},{"c":32.75,"h":32.75,"l":32.75,"n":5,"o":32.75,"t":"2026-10-13T16:15:00Z","v":323,"vw":32.75},{"c":32.73,"h":32.73,"l":32.725,"n":9,"o":32.725,"t":"2026-10-13T17:00:00Z","v":1370,"vw":32.728799},{"c":32.72,"h":32.745,"l":32.7,"n":14,"o":32.7201,"t":"2026-10-13T17:45:00Z","v":1392,"vw":32.725685},{"c":32.77,"h":32.79,"l":32.7195,"n":14,"o":32.7195,"t":"2026-10-13T18:00:00Z","v":968,"vw":32.761164},{"c":32.75,"h":32.775,"l":32.75,"n":4,"o":32.775,"t":"2026-10-13T18:15:00Z","v":357,"vw":32.762596},{"c":32.72,"h":32.7396,"l":32.72,"n":6,"o":32.734,"t":"2026-10-13T18:30:00Z","v":1237,"vw":32.73508},{"c":32.7792,"h":32.7792,"l":32.75,"n":5,"o":32.75,"t":"2026-10-13T18:45:00Z","v":404,"vw":32.770325},{"c":32.795,"h":32.795,"l":32.795,"n":3,"o":32.795,"t":"2026-10-13T19:15:00Z","v":545,"vw":32.795},{"c":32.79,"h":32.79,"l":32.77,"n":69,"o":32.78,"t":"2026-10-13T19:30:00Z","v":7969,"vw":32.779766},{"c":32.74,"h":32.78,"l":32.74,"n":18,"o":32.77,"t":"2026-10-13T19:45:00Z","v":1776,"vw":32.752748},{"c":32.78,"h":32.78,"l":32.78,"n":7,"o":32.78,"t":"2026-10-13T20:00:00Z","v":143,"vw":32.78},{"c":32.58,"h":32.58,"l":32.54,"n":27,"o":32.57,"t":"2026-10-14T13:30:00Z","v":1009,"vw":32.560731},{"c":32.5,"h":32.59,"l":32.5,"n":25,"o":32.59,"t":"2026-10-14T13:45:00Z","v":3252,"vw":32.555244},{"c":32.39,"h":32.39,"l":32.39,"n":2,"o":32.39,"t":"2026-10-14T14:15:00Z","v":101,"vw":32.39},{"c":32.43,"h":32.43,"l":32.39,"n":20,"o":32.39,"t":"2026-10-14T14:30:00Z","v":1059,"vw":32.41019},{"c":32.28,"h":32.3083,"l":32.26,"n":28,"o":32.26,"t":"2026-10-14T15:00:00Z","v":1779,"vw":32.288274},{"c":32.23,"h":32.28,"l":32.23,"n":12,"o":32.28,"t":"2026-10-14T15:30:00Z","v":1191,"vw":32.251541},{"c":32.235,"h":32.235,"l":32.22,"n":4,"o":32.22,"t":"2026-10-14T15:45:00Z","v":448,"vw":32.224655},{"c":32.18,"h":32.19,"l":32.18,"n":10,"o":32.19,"t":"2026-10-14T16:00:00Z","v":346,"vw":32.186667},{"c":32.18,"h":32.18,"l":32.165,"n":13,"o":32.165,"t":"2026-10-14T16:15:00Z","v":1564,"vw":32.17662},{"c":32.1802,"h":32.21,"l":32.1802,"n":3,"o":32.21,"t":"2026-10-14T16:45:00Z","v":273,"vw":32.191156},{"c":32.195,"h":32.195,"l":32.16,"n":8,"o":32.16,"t":"2026-10-14T17:15:00Z","v":447,"vw":32.177388},{"c":32.19,"h":32.19,"l":32.19,"n":2,"o":32.19,"t":"2026-10-14T17:30:00Z","v":226,"vw":32.19},{"c":32.095,"h":32.13,"l":32.095,"n":28,"o":32.13,"t":"2026-10-14T17:45:00Z","v":2012,"vw":32.1215},{"c":32.1,"h":32.1,"l":32.08,"n":8,"o":32.08,"t":"2026-10-14T18:00:00Z","v":843,"vw":32.087123},{"c":32.135,"h":32.135,"l":32.135,"n":1,"o":32.135,"t":"2026-10-14T18:15:00Z","v":150,"vw":32.135},{"c":32.11,"h":32.14,"l":32.11,"n":6,"o":32.14,"t":"2026-10-14T18:30:00Z","v":845,"vw":32.134851},{"c":32.09,"h":32.115,"l":32.09,"n":4,"o":32.115,"t":"2026-10-14T18:45:00Z","v":337,"vw":32.100601},{"c":32.095,"h":32.095,"l":32.095,"n":6,"o":32.095,"t":"2026-10-14T19:00:00Z","v":1027,"vw":32.095},{"c":32.2102,"h":32.2102,"l":32.105,"n":14,"o":32.105,"t":"2026-10-14T19:15:00Z","v":1407,"vw":32.158477},{"c":32.18,"h":32.18,"l":32.18,"n":3,"o":32.18,"t":"2026-10-14T19:45:00Z","v":186,"vw":32.18},{"c":31.6378,"h":31.6378,"l":31.53,"n":27,"o":31.59,"t":"2026-10-15T13:30:00Z","v":2760,"vw":31.584123},{"c":31.5,"h":31.57,"l":31.5,"n":20,"o":31.57,"t":"2026-10-15T13:45:00Z","v":1237,"vw":31.523305},{"c":31.6031,"h":31.625,"l":31.6031,"n":5,"o":31.625,"t":"2026-10-15T14:00:00Z","v":921,"vw":31.611292},{"c":31.685,"h":31.705,"l":31.66,"n":11,"o":31.66,"t":"2026-10-15T14:15:00Z","v":1459,"vw":31.685186},{"c":31.9,"h":31.9,"l":31.86,"n":32,"o":31.87,"t":"2026-10-15T14:45:00Z","v":3781,"vw":31.874458},{"c":31.96,"h":31.96,"l":31.9,"n":12,"o":31.92,"t":"2026-10-15T15:00:00Z","v":603,"vw":31.92554},{"c":32.01,"h":32.01,"l":32.01,"n":10,"o":32.01,"t":"2026-10-15T15:15:00Z","v":1811,"vw":32.01},{"c":31.98,"h":32.005,"l":31.93,"n":16,"o":31.93,"t":"2026-10-15T15:30:00Z","v":3556,"vw":31.979837},{"c":31.97,"h":31.97,"l":31.92,"n":51,"o":31.95,"t":"2026-10-15T15:45:00Z","v":21469,"vw":31.959249},{"c":31.96,"h":31.96,"l":31.95,"n":9,"o":31.96,"t":"2026-10-15T16:00:00Z","v":821,"vw":31.958551},{"c":31.91,"h":31.91,"l":31.9,"n":10,"o":31.9,"t":"2026-10-15T16:30:00Z","v":367,"vw":31.903745},{"c":31.97,"h":31.97,"l":31.9,"n":18,"o":31.92,"t":"2026-10-15T17:00:00Z","v":2825,"vw":31.933101},{"c":31.97,"h":31.97,"l":31.97,"n":7,"o":31.97,"t":"2026-10-15T17:45:00Z","v":145,"vw":31.97},{"c":31.98,"h":32.005,"l":31.98,"n":13,"o":31.98,"t":"2026-10-15T18:00:00Z","v":1199,"vw":31.982376},{"c":31.9893,"h":31.9893,"l":31.9893,"n":1,"o":31.9893,"t":"2026-10-15T18:15:00Z","v":193,"vw":31.9893},{"c":31.98,"h":31.98,"l":31.98,"n":4,"o":31.98,"t":"2026-10-15T18:45:00Z","v":124,"vw":31.98},{"c":32.138882,"h":32.138882,"l":32.0701,"n":20,"o":32.0701,"t":"2026-10-15T19:00:00Z","v":1223,"vw":32.090261},{"c":32.15,"h":32.15,"l":32.15,"n":11,"o":32.15,"t":"2026-10-15T19:15:00Z","v":632,"vw":32.15},{"c":32.17,"h":32.1701,"l":32.13,"n":23,"o":32.13,"t":"2026-10-15T19:30:00Z","v":1314,"vw":32.154044},{"c":32.126,"h":32.17,"l":32.12,"n":41,"o":32.16,"t":"2026-10-15T19:45:00Z","v":1751,"vw":32.137942},{"c":32.12,"h":32.12,"l":32.12,"n":5,"o":32.12,"t":"2026-10-15T20:00:00Z","v":143,"vw":32.12},{"c":32.16,"h":32.16,"l":32.13,"n":17,"o":32.16,"t":"2026-10-16T13:30:00Z","v":27102,"vw":32.130675},{"c":32.1,"h":32.16,"l":32.1,"n":4,"o":32.16,"t":"2026-10-16T13:45:00Z","v":11073,"vw":32.100971},{"c":32.09,"h":32.09,"l":32.09,"n":1,"o":32.09,"t":"2026-10-16T14:15:00Z","v":150,"vw":32.09},{"c":32.17,"h":32.17,"l":32.15,"n":9,"o":32.15,"t":"2026-10-16T14:45:00Z","v":5217,"vw":32.168839},{"c":31.97,"h":31.99,"l":31.96,"n":74,"o":31.98,"t":"2026-10-16T15:00:00Z","v":8087,"vw":31.965304},{"c":31.92,"h":31.97,"l":31.92,"n":210,"o":31.96,"t":"2026-10-16T15:15:00Z","v":29431,"vw":31.955125},{"c":31.895,"h":31.895,"l":31.895,"n":19,"o":31.895,"t":"2026-10-16T15:30:00Z","v":454,"vw":31.895},{"c":31.8,"h":31.82,"l":31.781,"n":20,"o":31.82,"t":"2026-10-16T16:15:00Z","v":3566,"vw":31.799516},{"c":31.705,"h":31.705,"l":31.705,"n":4,"o":31.705,"t":"2026-10-16T16:45:00Z","v":883,"vw":31.705},{"c":31.58,"h":31.58,"l":31.56,"n":6,"o":31.56,"t":"2026-10-16T17:15:00Z","v":1129,"vw":31.561818},{"c":31.66,"h":31.69,"l":31.58,"n":256,"o":31.61,"t":"2026-10-16T17:30:00Z","v":23866,"vw":31.62591},{"c":31.56,"h":31.6843,"l":31.55,"n":347,"o":31.66,"t":"2026-10-16T17:45:00Z","v":40425,"vw":31.605655},{"c":31.55,"h":31.57,"l":31.51,"n":63,"o":31.57,"t":"2026-10-16T18:00:00Z","v":7943,"vw":31.540424},{"c":31.5199,"h":31.5199,"l":31.495,"n":4,"o":31.495,"t":"2026-10-16T18:15:00Z","v":845,"vw":31.507698},{"c":31.4983,"h":31.4983,"l":31.4983,"n":7,"o":31.4983,"t":"2026-10-16T18:30:00Z","v":846,"vw":31.4983},{"c":31.39,"h":31.445,"l":31.37,"n":101,"o":31.445,"t":"2026-10-16T18:45:00Z","v":9742,"vw":31.389168},{"c":31.45,"h":31.45,"l":31.33,"n":363,"o":31.39,"t":"2026-10-16T19:00:00Z","v":43720,"vw":31.382613},{"c":31.46,"h":31.49,"l":31.4,"n":497,"o":31.45,"t":"2026-10-16T19:15:00Z","v":59097,"vw":31.441939},{"c":31.36,"h":31.47,"l":31.34,"n":607,"o":31.46,"t":"2026-10-16T19:30:00Z","v":56697,"vw":31.406071},{"c":31.41,"h":31.435,"l":31.34,"n":591,"o":31.34,"t":"2026-10-16T19:45:00Z","v":59363,"vw":31.394774},{"c":32.14,"h":32.16,"l":32.14,"n":4,"o":32.16,"t":"2026-10-19T11:00:00Z","v":1532,"vw":32.152167},{"c":32.09,"h":32.17,"l":32.09,"n":33,"o":32.11,"t":"2026-10-19T13:30:00Z","v":1502,"vw":32.121545},{"c":32.005,"h":32.09,"l":32.005,"n":16,"o":32.08,"t":"2026-10-19T13:45:00Z","v":3434,"vw":32.048729},{"c":32.055,"h":32.06,"l":31.968,"n":11,"o":31.968,"t":"2026-10-19T14:00:00Z","v":1256,"vw":32.013196},{"c":32.11,"h":32.14,"l":32.08,"n":28,"o":32.08,"t":"2026-10-19T14:15:00Z","v":2736,"vw":32.102053},{"c":32.05,"h":32.05,"l":32.05,"n":5,"o":32.05,"t":"2026-10-19T14:30:00Z","v":595,"vw":32.05},{"c":32.03,"h":32.09,"l":32.03,"n":3,"o":32.09,"t":"2026-10-19T14:45:00Z","v":242,"vw":32.06},{"c":32.1,"h":32.1,"l":32.04,"n":29,"o":32.045,"t":"2026-10-19T15:00:00Z","v":5152,"vw":32.070988},{"c":32.09,"h":32.09,"l":32.0741,"n":6,"o":32.0741,"t":"2026-10-19T15:15:00Z","v":924,"vw":32.088279},{"c":32.005,"h":32.005,"l":32.005,"n":8,"o":32.005,"t":"2026-10-19T17:15:00Z","v":796,"vw":32.005},{"c":32,"h":32,"l":32,"n":4,"o":32,"t":"2026-10-19T17:30:00Z","v":12296,"vw":32},{"c":31.94,"h":31.94,"l":31.935,"n":3,"o":31.935,"t":"2026-10-19T17:45:00Z","v":1408,"vw":31.9375},{"c":32.01,"h":32.01,"l":31.96,"n":14,"o":31.96,"t":"2026-10-19T18:00:00Z","v":980,"vw":31.981634},{"c":31.96,"h":31.96,"l":31.9,"n":9,"o":31.935,"t":"2026-10-19T18:30:00Z","v":1667,"vw":31.922119},{"c":31.95,"h":31.95,"l":31.95,"n":2,"o":31.95,"t":"2026-10-19T18:45:00Z","v":138,"vw":31.95},{"c":31.93,"h":31.96,"l":31.93,"n":5,"o":31.96,"t":"2026-10-19T19:00:00Z","v":1821,"vw":31.941818},{"c":32,"h":32,"l":31.96,"n":21,"o":31.97,"t":"2026-10-19T19:15:00Z","v":3921,"vw":31.971067},{"c":31.91,"h":32.04,"l":31.9,"n":43,"o":32.04,"t":"2026-10-19T19:45:00Z","v":3807,"vw":31.933877},{"c":31.56,"h":31.66,"l":31.56,"n":71,"o":31.59,"t":"2026-10-20T13:30:00Z","v":4832,"vw":31.599473},{"c":31.65,"h":31.66,"l":31.56,"n":57,"o":31.56,"t":"2026-10-20T13:45:00Z","v":3952,"vw":31.585837},{"c":31.82,"h":31.82,"l":31.69,"n":48,"o":31.7,"t":"2026-10-20T14:00:00Z","v":10542,"vw":31.735},{"c":32.09,"h":32.09,"l":31.87,"n":9,"o":31.87,"t":"2026-10-20T14:15:00Z","v":604,"vw":32.01966},{"c":32.11,"h":32.13,"l":32.11,"n":4,"o":32.13,"t":"2026-10-20T14:30:00Z","v":515,"vw":32.122793},{"c":32.1512,"h":32.1512,"l":32.12,"n":10,"o":32.14,"t":"2026-10-20T14:45:00Z","v":1629,"vw":32.132942},{"c":32.105,"h":32.12,"l":32.105,"n":2,"o":32.12,"t":"2026-10-20T15:00:00Z","v":420,"vw":32.115714},{"c":31.95,"h":31.96,"l":31.95,"n":14,"o":31.96,"t":"2026-10-20T15:15:00Z","v":2637,"vw":31.953505},{"c":31.905,"h":31.905,"l":31.905,"n":10,"o":31.905,"t":"2026-10-20T15:45:00Z","v":538,"vw":31.905},{"c":31.905,"h":31.905,"l":31.905,"n":3,"o":31.905,"t":"2026-10-20T16:15:00Z","v":237,"vw":31.905},{"c":31.98,"h":31.98,"l":31.98,"n":14,"o":31.98,"t":"2026-10-20T16:45:00Z","v":2295,"vw":31.98},{"c":32.0095,"h":32.0095,"l":32.0095,"n":1,"o":32.0095,"t":"2026-10-20T17:45:00Z","v":250,"vw":32.0095},{"c":32.02,"h":32.025,"l":32.02,"n":11,"o":32.025,"t":"2026-10-20T18:00:00Z","v":1321,"vw":32.020942},{"c":32,"h":32.01,"l":32,"n":5,"o":32.01,"t":"2026-10-20T18:15:00Z","v":1251,"vw":32.0075},{"c":31.9301,"h":31.98,"l":31.93,"n":13,"o":31.98,"t":"2026-10-20T18:30:00Z","v":7272,"vw":31.952561},{"c":32,"h":32,"l":32,"n":5,"o":32,"t":"2026-10-20T19:30:00Z","v":312,"vw":32},{"c":31.93,"h":31.93,"l":31.93,"n":6,"o":31.93,"t":"2026-10-20T19:45:00Z","v":220,"vw":31.93},{"c":31.91,"h":31.91,"l":31.91,"n":7,"o":31.91,"t":"2026-10-20T20:00:00Z","v":113,"vw":31.91},{"c":31.73,"h":31.78,"l":31.72,"n":30,"o":31.74,"t":"2026-10-21T13:30:00Z","v":2596,"vw":31.739511},{"c":31.655,"h":31.655,"l":31.625,"n":11,"o":31.65,"t":"2026-10-21T13:45:00Z","v":622,"vw":31.643723},{"c":31.59,"h":31.59,"l":31.59,"n":5,"o":31.59,"t":"2026-10-21T14:00:00Z","v":377,"vw":31.59},{"c":31.6,"h":31.6,"l":31.6,"n":2,"o":31.6,"t":"2026-10-21T14:15:00Z","v":171,"vw":31.6},{"c":31.4908,"h":31.4908,"l":31.4908,"n":2,"o":31.4908,"t":"2026-10-21T14:45:00Z","v":251,"vw":31.4908},{"c":31.46,"h":31.46,"l":31.46,"n":4,"o":31.46,"t":"2026-10-21T15:00:00Z","v":164,"vw":31.46},{"c":31.6,"h":31.6022,"l":31.6,"n":6,"o":31.6022,"t":"2026-10-21T16:15:00Z","v":479,"vw":31.601441},{"c":31.67,"h":31.67,"l":31.62,"n":16,"o":31.63,"t":"2026-10-21T16:30:00Z","v":796,"vw":31.631681},{"c":31.66,"h":31.66,"l":31.66,"n":1,"o":31.66,"t":"2026-10-21T17:00:00Z","v":117276,"vw":31.66},{"c":31.62,"h":31.62,"l":31.62,"n":4,"o":31.62,"t":"2026-10-21T17:15:00Z","v":208,"vw":31.62},{"c":31.635,"h":31.635,"l":31.6,"n":7,"o":31.61,"t":"2026-10-21T17:30:00Z","v":838,"vw":31.618848},{"c":31.6699,"h":31.6699,"l":31.6699,"n":1,"o":31.6699,"t":"2026-10-21T17:45:00Z","v":569,"vw":31.6699},{"c":31.655,"h":31.655,"l":31.62,"n":9,"o":31.655,"t":"2026-10-21T18:00:00Z","v":3580,"vw":31.639037},{"c":31.66,"h":31.66,"l":31.66,"n":3,"o":31.66,"t":"2026-10-21T18:30:00Z","v":1580,"vw":31.66},{"c":31.54,"h":31.54,"l":31.54,"n":2,"o":31.54,"t":"2026-10-21T18:45:00Z","v":259,"vw":31.54},{"c":31.44,"h":31.44,"l":31.44,"n":6,"o":31.44,"t":"2026-10-21T19:00:00Z","v":159,"vw":31.44},{"c":31.5036,"h":31.5036,"l":31.5036,"n":1,"o":31.5036,"t":"2026-10-21T19:15:00Z","v":163,"vw":31.5036},{"c":31.52,"h":31.52,"l":31.52,"n":2,"o":31.52,"t":"2026-10-21T19:45:00Z","v":656,"vw":31.52},{"c":31.52,"h":31.52,"l":31.52,"n":5,"o":31.52,"t":"2026-10-21T20:00:00Z","v":153,"vw":31.52},{"c":30.71,"h":30.71,"l":30.56,"n":19,"o":30.62,"t":"2026-10-22T13:30:00Z","v":1933,"vw":30.623703},{"c":30.785,"h":30.785,"l":30.785,"n":1,"o":30.785,"t":"2026-10-22T13:45:00Z","v":100,"vw":30.785},{"c":30.8101,"h":30.8101,"l":30.8101,"n":4,"o":30.8101,"t":"2026-10-22T14:00:00Z","v":247,"vw":30.8101},{"c":30.7915,"h":30.7915,"l":30.7915,"n":2,"o":30.7915,"t":"2026-10-22T14:15:00Z","v":217,"vw":30.7915},{"c":30.66,"h":30.66,"l":30.66,"n":3,"o":30.66,"t":"2026-10-22T14:30:00Z","v":488,"vw":30.66},{"c":30.65,"h":30.65,"l":30.63,"n":14,"o":30.63,"t":"2026-10-22T14:45:00Z","v":391,"vw":30.636667},{"c":30.55,"h":30.55,"l":30.55,"n":2,"o":30.55,"t":"2026-10-22T15:00:00Z","v":342,"vw":30.55},{"c":30.605,"h":30.605,"l":30.55,"n":8,"o":30.55,"t":"2026-10-22T15:15:00Z","v":336,"vw":30.583788},{"c":30.62,"h":30.6399,"l":30.61,"n":20,"o":30.6399,"t":"2026-10-22T15:30:00Z","v":2029,"vw":30.627593},{"c":30.67,"h":30.67,"l":30.67,"n":3,"o":30.67,"t":"2026-10-22T15:45:00Z","v":150,"vw":30.67},{"c":30.72,"h":30.75,"l":30.72,"n":6,"o":30.75,"t":"2026-10-22T16:00:00Z","v":489,"vw":30.73895},{"c":30.729,"h":30.745,"l":30.72,"n":5,"o":30.72,"t":"2026-10-22T16:15:00Z","v":580,"vw":30.736465},{"c":30.632,"h":30.632,"l":30.632,"n":2,"o":30.632,"t":"2026-10-22T16:45:00Z","v":201,"vw":30.632}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.8,"strike":39.76560279613225,"iv":0.9324310996403291,"gamma":0.03468259136469937,"theta":-0.03941375676827065,"vega":0.024255482939046745,"rho":0.0041767984411739,"breakevenPct":32.35106948167129},{"delta":0.25,"premium":0.8,"strike":35.69198791777545,"iv":0.6805519770783572,"gamma":0.05404900326328607,"theta":-0.03292573238629384,"vega":0.027523749340559255,"rho":0.00535329248471576,"breakevenPct":19.060319470719243},{"delta":0.3,"premium":0.8352354049368538,"strike":33.79529190126292,"iv":0.5495450618052562,"gamma":0.07322970073656601,"theta":-0.02934341540432267,"vega":0.030091991464519064,"rho":0.00650203064665146,"breakevenPct":12.987038519412007},{"delta":0.35,"premium":0.8964105197413575,"strike":32.714526403448566,"iv":0.47423248708974136,"gamma":0.09054762040927775,"theta":-0.027184249309321378,"vega":0.032008045477780175,"rho":0.007634853944961933,"breakevenPct":9.66047935787904},{"delta":0.4,"premium":0.966068375800926,"strike":31.92858499644033,"iv":0.4183378319010813,"gamma":0.1065040196220207,"theta":-0.025338542977251022,"vega":0.03340373667278673,"rho":0.008764405638913219,"breakevenPct":7.323502030150926},{"delta":0.45,"premium":1.0801544052593646,"strike":31.421535976625048,"iv":0.393123064065991,"gamma":0.11588822414886266,"theta":-0.024475944376502926,"vega":0.03403458333798865,"rho":0.00987577259438136,"breakevenPct":6.041404182330871},{"delta":0.5,"premium":1.1933383496351566,"strike":30.93887216788281,"iv":0.36827377607153505,"gamma":0.12476491380854689,"theta":-0.023498991667117823,"vega":0.034447158569754804,"rho":0.010989158406825619,"breakevenPct":4.835923385050463},{"delta":0.55,"premium":1.302075471606718,"strike":30.576415094644272,"iv":0.34522611851626006,"gamma":0.13113981231219507,"theta":-0.021958331141158464,"vega":0.03378376622476183,"rho":0.012112496161281825,"breakevenPct":4.008125827898831},{"delta":0.6,"premium":1.4108125935782794,"strike":30.213958021405734,"iv":0.3221784609609851,"gamma":0.1375147108158432,"theta":-0.020417670615199113,"vega":0.03312037387976885,"rho":0.013235833915738031,"breakevenPct":3.1803282707472005},{"delta":0.65,"premium":1.574378882275054,"strike":29.84710941188453,"iv":0.30840933250962854,"gamma":0.13742835690935915,"theta":-0.01903300272108142,"vega":0.03179174221525697,"rho":0.014335880922307804,"breakevenPct":2.5170906824130146},{"delta":0.7,"premium":1.8169432513168802,"strike":29.47393345951249,"iv":0.3080087455009816,"gamma":0.12803260496691019,"theta":-0.017873089628094013,"vega":0.02950463110721425,"rho":0.015402370527174752,"breakevenPct":2.0909517482198186},{"delta":0.75,"premium":2.059507620358707,"strike":29.10075750714045,"iv":0.3076081584923347,"gamma":0.11863685302446121,"theta":-0.0167131765351066,"vega":0.027217519999171533,"rho":0.016468860132041706,"breakevenPct":1.6648128140266212},{"delta":0.8,"premium":2.4874415887850474,"strike":28.57359813084112,"iv":0.32003621495327106,"gamma":0.100877453271028,"theta":-0.015461915887850466,"vega":0.02387102803738317,"rho":0.01739716807328126,"breakevenPct":1.3410757573447638},{"delta":0.85,"premium":2.9920245398773004,"strike":27.98159509202454,"iv":0.3376693251533742,"gamma":0.07992147239263803,"theta":-0.014170552147239264,"vega":0.02011165644171779,"rho":0.01826820779581543,"breakevenPct":1.0558552427466337},{"delta":0.9,"premium":3.9603174603174605,"strike":26.936507936507937,"iv":0.3813857142857143,"gamma":0.053301587301587294,"theta":-0.012498412698412698,"vega":0.015165079365079366,"rho":0.018785255977569974,"breakevenPct":0.8053030891530082}],"put":[{"delta":0.2,"premium":0.8,"strike":26.31323793465597,"iv":0.7482467369745003,"gamma":0.04345920288267769,"theta":-0.03015588700695498,"vega":0.02423556189494867,"rho":-0.005670727579321972,"breakevenPct":16.759419462786397},{"delta":0.25,"premium":0.8412889403954322,"strike":27.825778807908645,"iv":0.5984912547033094,"gamma":0.06150571776385767,"theta":-0.027112658290554915,"vega":0.02750356873947132,"rho":-0.006981433139565257,"breakevenPct":11.959250024426716},{"delta":0.3,"premium":0.9093590776406384,"strike":28.791454368541846,"iv":0.512357488511187,"gamma":0.07869467905004365,"theta":-0.025089711452305683,"vega":0.030063836762551904,"rho":-0.008311213680749125,"breakevenPct":9.03068420586882},{"delta":0.35,"premium":0.9736179875343683,"strike":29.486179875343684,"iv":0.44905666944452066,"gamma":0.09606805643445522,"theta":-0.023015028370495752,"vega":0.03190915829259341,"rho":-0.009638299995963958,"breakevenPct":6.973696940263241},{"delta":0.4,"premium":1.0436050269296928,"strike":30.074420107718772,"iv":0.39653415586531576,"gamma":0.11239939638021533,"theta":-0.021023772769525436,"vega":0.033359225768872354,"rho":-0.010967026193988007,"breakevenPct":5.282821922384727},{"delta":0.45,"premium":1.1448709578411715,"strike":30.479483831364686,"iv":0.3682981529221516,"gamma":0.12386064130283003,"theta":-0.019507638212790127,"vega":0.03387802910021542,"rho":-0.01230723285142961,"breakevenPct":4.291638259303369},{"delta":0.5,"premium":1.2461368887526503,"strike":30.884547555010602,"iv":0.3400621499789875,"gamma":0.13532188622544472,"theta":-0.017991503656054817,"vega":0.03439683243155849,"rho":-0.013647439508871213,"breakevenPct":3.30045459622201},{"delta":0.55,"premium":1.326326705096563,"strike":31.171089016988542,"iv":0.31408167636370654,"gamma":0.14404829313310327,"theta":-0.016060738460408775,"vega":0.03357895653764199,"rho":-0.014948198959925902,"breakevenPct":2.627202897579174},{"delta":0.6,"premium":1.3981146077823126,"strike":31.410382025941043,"iv":0.28900036101621623,"gamma":0.151684467170891,"theta":-0.013964682322877375,"vega":0.03222821850714488,"rho":-0.016233232930790393,"breakevenPct":2.0806935786012004},{"delta":0.65,"premium":1.4699025104680623,"strike":31.64967503489354,"iv":0.2639190456687258,"gamma":0.15932064120867875,"theta":-0.011868626185345971,"vega":0.030877480476647765,"rho":-0.017518266901654884,"breakevenPct":1.5341842596232254},{"delta":0.7,"premium":1.541690413153812,"strike":31.88896804384604,"iv":0.23883773032123554,"gamma":0.1669568152464665,"theta":-0.009772570047814571,"vega":0.029526742446150656,"rho":-0.018803300872519375,"breakevenPct":0.9876749406452512},{"delta":0.75,"premium":1.706873015873016,"strike":32.17015873015873,"iv":0.22389892063492065,"gamma":0.16035853968253969,"theta":-0.007813079365079365,"vega":0.026909142857142854,"rho":-0.02013910519255418,"breakevenPct":0.6091820088557387},{"delta":0.8,"premium":1.9529047619047621,"strike":32.48761904761905,"iv":0.21774019047619048,"gamma":0.14143790476190474,"theta":-0.005971809523809522,"vega":0.02319485714285714,"rho":-0.021518859964109547,"breakevenPct":0.3761360988114621},{"delta":0.85,"premium":2.1989365079365077,"strike":32.805079365079365,"iv":0.21158146031746033,"gamma":0.12251726984126986,"theta":-0.004130539682539684,"vega":0.01948057142857143,"rho":-0.022898614735664916,"breakevenPct":0.14309018876718593},{"delta":0.9,"premium":3.3101990049751233,"strike":33.960199004975124,"iv":0.2670442786069651,"gamma":0.07633283582089556,"theta":-0.0036721393034825863,"vega":0.015183582089552242,"rho":-0.024912121153235794,"breakevenPct":0}]},"raw":{"call":[{"delta":0.2,"premium":0.8,"strike":39.76560279613225,"iv":0.9324310996403291,"gamma":0.03468259136469937,"theta":-0.03941375676827065,"vega":0.024255482939046745,"rho":0.0041767984411739,"breakevenPct":32.35106948167129},{"delta":0.25,"premium":0.8,"strike":35.69198791777545,"iv":0.6805519770783572,"gamma":0.05404900326328607,"theta":-0.03292573238629384,"vega":0.027523749340559255,"rho":0.00535329248471576,"breakevenPct":19.060319470719243},{"delta":0.3,"premium":0.8352354049368538,"strike":33.79529190126292,"iv":0.5495450618052562,"gamma":0.07322970073656601,"theta":-0.02934341540432267,"vega":0.030091991464519064,"rho":0.00650203064665146,"breakevenPct":12.987038519412007},{"delta":0.35,"premium":0.8964105197413575,"strike":32.714526403448566,"iv":0.47423248708974136,"gamma":0.09054762040927775,"theta":-0.027184249309321378,"vega":0.032008045477780175,"rho":0.007634853944961933,"breakevenPct":9.66047935787904},{"delta":0.4,"premium":0.966068375800926,"strike":31.92858499644033,"iv":0.4183378319010813,"gamma":0.1065040196220207,"theta":-0.025338542977251022,"vega":0.03340373667278673,"rho":0.008764405638913219,"breakevenPct":7.323502030150926},{"delta":0.45,"premium":1.0801544052593646,"strike":31.421535976625048,"iv":0.393123064065991,"gamma":0.11588822414886266,"theta":-0.024475944376502926,"vega":0.03403458333798865,"rho":0.00987577259438136,"breakevenPct":6.041404182330871},{"delta":0.5,"premium":1.1933383496351566,"strike":30.93887216788281,"iv":0.36827377607153505,"gamma":0.12476491380854689,"theta":-0.023498991667117823,"vega":0.034447158569754804,"rho":0.010989158406825619,"breakevenPct":4.835923385050463},{"delta":0.55,"premium":1.302075471606718,"strike":30.576415094644272,"iv":0.34522611851626006,"gamma":0.13113981231219507,"theta":-0.021958331141158464,"vega":0.03378376622476183,"rho":0.012112496161281825,"breakevenPct":4.008125827898831},{"delta":0.6,"premium":1.4108125935782794,"strike":30.213958021405734,"iv":0.3221784609609851,"gamma":0.1375147108158432,"theta":-0.020417670615199113,"vega":0.03312037387976885,"rho":0.013235833915738031,"breakevenPct":3.1803282707472005},{"delta":0.65,"premium":1.574378882275054,"strike":29.84710941188453,"iv":0.30840933250962854,"gamma":0.13742835690935915,"theta":-0.01903300272108142,"vega":0.03179174221525697,"rho":0.014335880922307804,"breakevenPct":2.5170906824130146},{"delta":0.7,"premium":1.8169432513168802,"strike":29.47393345951249,"iv":0.3080087455009816,"gamma":0.12803260496691019,"theta":-0.017873089628094013,"vega":0.02950463110721425,"rho":0.015402370527174752,"breakevenPct":2.0909517482198186},{"delta":0.75,"premium":2.059507620358707,"strike":29.10075750714045,"iv":0.3076081584923347,"gamma":0.11863685302446121,"theta":-0.0167131765351066,"vega":0.027217519999171533,"rho":0.016468860132041706,"breakevenPct":1.6648128140266212},{"delta":0.8,"premium":2.4874415887850474,"strike":28.57359813084112,"iv":0.32003621495327106,"gamma":0.100877453271028,"theta":-0.015461915887850466,"vega":0.02387102803738317,"rho":0.01739716807328126,"breakevenPct":1.3410757573447638},{"delta":0.85,"premium":2.9920245398773004,"strike":27.98159509202454,"iv":0.3376693251533742,"gamma":0.07992147239263803,"theta":-0.014170552147239264,"vega":0.02011165644171779,"rho":0.01826820779581543,"breakevenPct":1.0558552427466337},{"delta":0.9,"premium":3.9603174603174605,"strike":26.936507936507937,"iv":0.3813857142857143,"gamma":0.053301587301587294,"theta":-0.012498412698412698,"vega":0.015165079365079366,"rho":0.018785255977569974,"breakevenPct":0.8053030891530082}],"put":[{"delta":0.2,"premium":0.8,"strike":26.31323793465597,"iv":0.7482467369745003,"gamma":0.04345920288267769,"theta":-0.03015588700695498,"vega":0.02423556189494867,"rho":-0.005670727579321972,"breakevenPct":16.759419462786397},{"delta":0.25,"premium":0.8412889403954322,"strike":27.825778807908645,"iv":0.5984912547033094,"gamma":0.06150571776385767,"theta":-0.027112658290554915,"vega":0.02750356873947132,"rho":-0.006981433139565257,"breakevenPct":11.959250024426716},{"delta":0.3,"premium":0.9093590776406384,"strike":28.791454368541846,"iv":0.512357488511187,"gamma":0.07869467905004365,"theta":-0.025089711452305683,"vega":0.030063836762551904,"rho":-0.008311213680749125,"breakevenPct":9.03068420586882},{"delta":0.35,"premium":0.9736179875343683,"strike":29.486179875343684,"iv":0.44905666944452066,"gamma":0.09606805643445522,"theta":-0.023015028370495752,"vega":0.03190915829259341,"rho":-0.009638299995963958,"breakevenPct":6.973696940263241},{"delta":0.4,"premium":1.0436050269296928,"strike":30.074420107718772,"iv":0.39653415586531576,"gamma":0.11239939638021533,"theta":-0.021023772769525436,"vega":0.033359225768872354,"rho":-0.010967026193988007,"breakevenPct":5.282821922384727},{"delta":0.45,"premium":1.1448709578411715,"strike":30.479483831364686,"iv":0.3682981529221516,"gamma":0.12386064130283003,"theta":-0.019507638212790127,"vega":0.03387802910021542,"rho":-0.01230723285142961,"breakevenPct":4.291638259303369},{"delta":0.5,"premium":1.2461368887526503,"strike":30.884547555010602,"iv":0.3400621499789875,"gamma":0.13532188622544472,"theta":-0.017991503656054817,"vega":0.03439683243155849,"rho":-0.013647439508871213,"breakevenPct":3.30045459622201},{"delta":0.55,"premium":1.326326705096563,"strike":31.171089016988542,"iv":0.31408167636370654,"gamma":0.14404829313310327,"theta":-0.016060738460408775,"vega":0.03357895653764199,"rho":-0.014948198959925902,"breakevenPct":2.627202897579174},{"delta":0.6,"premium":1.3981146077823126,"strike":31.410382025941043,"iv":0.28900036101621623,"gamma":0.151684467170891,"theta":-0.013964682322877375,"vega":0.03222821850714488,"rho":-0.016233232930790393,"breakevenPct":2.0806935786012004},{"delta":0.65,"premium":1.4699025104680623,"strike":31.64967503489354,"iv":0.2639190456687258,"gamma":0.15932064120867875,"theta":-0.011868626185345971,"vega":0.030877480476647765,"rho":-0.017518266901654884,"breakevenPct":1.5341842596232254},{"delta":0.7,"premium":1.541690413153812,"strike":31.88896804384604,"iv":0.23883773032123554,"gamma":0.1669568152464665,"theta":-0.009772570047814571,"vega":0.029526742446150656,"rho":-0.018803300872519375,"breakevenPct":0.9876749406452512},{"delta":0.75,"premium":1.706873015873016,"strike":32.17015873015873,"iv":0.22389892063492065,"gamma":0.16035853968253969,"theta":-0.007813079365079365,"vega":0.026909142857142854,"rho":-0.02013910519255418,"breakevenPct":0.6091820088557387},{"delta":0.8,"premium":1.9529047619047621,"strike":32.48761904761905,"iv":0.21774019047619048,"gamma":0.14143790476190474,"theta":-0.005971809523809522,"vega":0.02319485714285714,"rho":-0.021518859964109547,"breakevenPct":0.3761360988114621},{"delta":0.85,"premium":2.1989365079365077,"strike":32.805079365079365,"iv":0.21158146031746033,"gamma":0.12251726984126986,"theta":-0.004130539682539684,"vega":0.01948057142857143,"rho":-0.022898614735664916,"breakevenPct":0.14309018876718593},{"delta":0.9,"premium":3.3101990049751233,"strike":33.960199004975124,"iv":0.2670442786069651,"gamma":0.07633283582089556,"theta":-0.0036721393034825863,"vega":0.015183582089552242,"rho":-0.024912121153235794,"breakevenPct":0}]}},"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"}}