{"symbol":"WDTE","url":"https://intraalpha.com/companies/WDTE","capturedAt":"2026-10-22T23:00:56.077Z","state":"ready","quote":{"symbol":"WDTE","last_price":27.95,"prev_close":28.55,"regular_close":27.95,"change":-0.6,"change_pct":-2.1016,"regular_change":-0.6,"regular_change_pct":-2.1016,"extended_change":0,"extended_change_pct":0,"bid":27.83,"ask":28.4,"bid_size":100,"ask_size":100,"volume":21871,"vwap":27.997604,"open":28,"high":28.15,"low":27.92,"close":27.95,"trade_count":496,"last_trade_at":"2026-10-22T22:30:00.002928216Z","last_quote_at":"2026-10-22T22:44:10.638778986Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:53.92259495-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":71910000,"gross_expense_ratio":0.0103,"holdings_count":5},"fundamentalsSource":{"provider":"Defiance ETFs","url":"https://www.defianceetfs.com/wdte/","observed_at":"2026-10-21","fetched_at":"2026-10-22T23:00:55.461712+00:00"},"optionObservedAt":"2026-10-22T19:55:06.072Z","bars":[{"c":27.51,"h":27.51,"l":27.51,"n":6,"o":27.51,"t":"2026-10-15T08:00:00Z","v":140,"vw":27.51},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-15T08:10:00Z","v":210,"vw":28.38},{"c":28.48,"h":28.48,"l":28.42,"n":19,"o":28.42,"t":"2026-10-15T13:30:00Z","v":797,"vw":28.429494},{"c":28.373,"h":28.373,"l":28.373,"n":5,"o":28.373,"t":"2026-10-15T13:35:00Z","v":116,"vw":28.373},{"c":28.4,"h":28.4,"l":28.4,"n":3,"o":28.4,"t":"2026-10-15T13:50:00Z","v":103,"vw":28.4},{"c":28.3262,"h":28.3262,"l":28.3262,"n":1,"o":28.3262,"t":"2026-10-15T13:55:00Z","v":145,"vw":28.3262},{"c":28.4457,"h":28.4457,"l":28.4457,"n":1,"o":28.4457,"t":"2026-10-15T14:15:00Z","v":333,"vw":28.4457},{"c":28.425,"h":28.425,"l":28.425,"n":1,"o":28.425,"t":"2026-10-15T14:20:00Z","v":186,"vw":28.425},{"c":28.46,"h":28.56,"l":28.46,"n":3,"o":28.56,"t":"2026-10-15T15:20:00Z","v":259,"vw":28.49876},{"c":28.48,"h":28.48,"l":28.48,"n":7,"o":28.48,"t":"2026-10-15T16:35:00Z","v":226,"vw":28.48},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-10-15T16:50:00Z","v":106,"vw":28.48},{"c":28.51,"h":28.53,"l":28.51,"n":5,"o":28.53,"t":"2026-10-15T16:55:00Z","v":273,"vw":28.517692},{"c":28.5699,"h":28.5699,"l":28.5699,"n":1,"o":28.5699,"t":"2026-10-15T17:00:00Z","v":109,"vw":28.5699},{"c":28.4401,"h":28.4401,"l":28.4401,"n":4,"o":28.4401,"t":"2026-10-15T18:30:00Z","v":140,"vw":28.4401},{"c":28.5336,"h":28.559,"l":28.48,"n":11,"o":28.48,"t":"2026-10-15T18:40:00Z","v":614,"vw":28.514595},{"c":28.4683,"h":28.4683,"l":28.4683,"n":1,"o":28.4683,"t":"2026-10-15T18:55:00Z","v":105,"vw":28.4683},{"c":28.525,"h":28.525,"l":28.525,"n":2,"o":28.525,"t":"2026-10-15T19:10:00Z","v":135,"vw":28.525},{"c":28.5175,"h":28.5175,"l":28.5175,"n":1,"o":28.5175,"t":"2026-10-15T19:15:00Z","v":100,"vw":28.5175},{"c":28.56,"h":28.56,"l":28.56,"n":2,"o":28.56,"t":"2026-10-15T19:30:00Z","v":1193,"vw":28.56},{"c":28.49,"h":28.6,"l":28.49,"n":6,"o":28.6,"t":"2026-10-15T19:55:00Z","v":419,"vw":28.532727},{"c":28.48,"h":28.48,"l":28.48,"n":3,"o":28.48,"t":"2026-10-15T20:00:00Z","v":221,"vw":28.48},{"c":28.49,"h":28.62,"l":28.49,"n":25,"o":28.62,"t":"2026-10-16T13:30:00Z","v":1540,"vw":28.526832},{"c":28.61,"h":28.61,"l":28.6,"n":10,"o":28.6,"t":"2026-10-16T13:35:00Z","v":1019,"vw":28.603},{"c":28.52,"h":28.52,"l":28.52,"n":4,"o":28.52,"t":"2026-10-16T13:45:00Z","v":380,"vw":28.52},{"c":28.59,"h":28.59,"l":28.52,"n":6,"o":28.52,"t":"2026-10-16T13:50:00Z","v":248,"vw":28.555778},{"c":28.535,"h":28.56,"l":28.535,"n":7,"o":28.56,"t":"2026-10-16T14:00:00Z","v":1245,"vw":28.556331},{"c":28.53,"h":28.53,"l":28.53,"n":4,"o":28.53,"t":"2026-10-16T14:10:00Z","v":977,"vw":28.53},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-16T14:30:00Z","v":100,"vw":28.53},{"c":28.545,"h":28.5653,"l":28.545,"n":5,"o":28.5653,"t":"2026-10-16T14:55:00Z","v":476,"vw":28.559926},{"c":28.58,"h":28.58,"l":28.58,"n":4,"o":28.58,"t":"2026-10-16T15:00:00Z","v":219,"vw":28.58},{"c":28.53,"h":28.53,"l":28.5,"n":42,"o":28.5,"t":"2026-10-16T15:10:00Z","v":478,"vw":28.521177},{"c":28.5,"h":28.5,"l":28.5,"n":10,"o":28.5,"t":"2026-10-16T15:15:00Z","v":418,"vw":28.5},{"c":28.48,"h":28.5,"l":28.48,"n":16,"o":28.5,"t":"2026-10-16T15:20:00Z","v":832,"vw":28.49318},{"c":28.45,"h":28.45,"l":28.45,"n":8,"o":28.45,"t":"2026-10-16T15:55:00Z","v":209,"vw":28.45},{"c":28.45,"h":28.45,"l":28.445,"n":24,"o":28.445,"t":"2026-10-16T16:10:00Z","v":6030,"vw":28.449652},{"c":28.435,"h":28.435,"l":28.4083,"n":5,"o":28.4083,"t":"2026-10-16T16:20:00Z","v":731,"vw":28.42949},{"c":28.41,"h":28.41,"l":28.41,"n":3,"o":28.41,"t":"2026-10-16T16:35:00Z","v":1564,"vw":28.41},{"c":28.35,"h":28.35,"l":28.35,"n":7,"o":28.35,"t":"2026-10-16T16:50:00Z","v":473,"vw":28.35},{"c":28.28,"h":28.28,"l":28.28,"n":5,"o":28.28,"t":"2026-10-16T17:55:00Z","v":252,"vw":28.28},{"c":28.25,"h":28.27,"l":28.25,"n":10,"o":28.27,"t":"2026-10-16T18:00:00Z","v":820,"vw":28.266976},{"c":28.24,"h":28.24,"l":28.24,"n":7,"o":28.24,"t":"2026-10-16T18:20:00Z","v":420,"vw":28.24},{"c":28.23,"h":28.2357,"l":28.23,"n":12,"o":28.2357,"t":"2026-10-16T18:25:00Z","v":777,"vw":28.231791},{"c":28.22,"h":28.22,"l":28.22,"n":2,"o":28.22,"t":"2026-10-16T18:55:00Z","v":200,"vw":28.22},{"c":28.215,"h":28.215,"l":28.215,"n":1,"o":28.215,"t":"2026-10-16T19:00:00Z","v":124,"vw":28.215},{"c":28.25,"h":28.25,"l":28.17,"n":17,"o":28.19,"t":"2026-10-16T19:05:00Z","v":1507,"vw":28.198571},{"c":28.2,"h":28.225,"l":28.2,"n":21,"o":28.2,"t":"2026-10-16T19:10:00Z","v":3177,"vw":28.203013},{"c":28.28,"h":28.28,"l":28.28,"n":3,"o":28.28,"t":"2026-10-16T19:25:00Z","v":200,"vw":28.28},{"c":27.88,"h":27.88,"l":27.88,"n":10,"o":27.88,"t":"2026-10-16T19:45:00Z","v":4118,"vw":27.88},{"c":28.22,"h":28.245,"l":28.22,"n":8,"o":28.245,"t":"2026-10-16T19:50:00Z","v":1199,"vw":28.242588},{"c":28.31,"h":28.31,"l":28.3,"n":3,"o":28.3,"t":"2026-10-16T19:55:00Z","v":255,"vw":28.305122},{"c":28.34,"h":28.34,"l":28.34,"n":2,"o":28.34,"t":"2026-10-16T20:00:00Z","v":118,"vw":28.34},{"c":28.49,"h":28.49,"l":28.49,"n":33,"o":28.49,"t":"2026-10-19T13:30:00Z","v":576,"vw":28.49},{"c":28.44,"h":28.44,"l":28.375,"n":11,"o":28.375,"t":"2026-10-19T13:35:00Z","v":466,"vw":28.421429},{"c":28.3884,"h":28.3986,"l":28.3884,"n":6,"o":28.3986,"t":"2026-10-19T13:45:00Z","v":557,"vw":28.391317},{"c":28.345,"h":28.345,"l":28.345,"n":3,"o":28.345,"t":"2026-10-19T13:55:00Z","v":359,"vw":28.345},{"c":28.35,"h":28.35,"l":28.35,"n":4,"o":28.35,"t":"2026-10-19T14:00:00Z","v":163,"vw":28.35},{"c":28.35,"h":28.35,"l":28.35,"n":2,"o":28.35,"t":"2026-10-19T14:05:00Z","v":659,"vw":28.35},{"c":28.35,"h":28.35,"l":28.35,"n":4,"o":28.35,"t":"2026-10-19T14:10:00Z","v":2793,"vw":28.35},{"c":28.41,"h":28.41,"l":28.41,"n":2,"o":28.41,"t":"2026-10-19T14:20:00Z","v":1501,"vw":28.41},{"c":28.44,"h":28.44,"l":28.428,"n":14,"o":28.44,"t":"2026-10-19T15:15:00Z","v":692,"vw":28.4352},{"c":28.445,"h":28.445,"l":28.445,"n":1,"o":28.445,"t":"2026-10-19T15:20:00Z","v":100,"vw":28.445},{"c":28.49,"h":28.49,"l":28.41,"n":22,"o":28.4125,"t":"2026-10-19T15:25:00Z","v":2546,"vw":28.428137},{"c":28.465,"h":28.465,"l":28.465,"n":3,"o":28.465,"t":"2026-10-19T15:40:00Z","v":602,"vw":28.465},{"c":28.47,"h":28.47,"l":28.47,"n":2,"o":28.47,"t":"2026-10-19T15:45:00Z","v":103,"vw":28.47},{"c":28.455,"h":28.455,"l":28.455,"n":1,"o":28.455,"t":"2026-10-19T15:50:00Z","v":500,"vw":28.455},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-19T16:55:00Z","v":600,"vw":28.38},{"c":28.375,"h":28.375,"l":28.375,"n":1,"o":28.375,"t":"2026-10-19T17:05:00Z","v":300,"vw":28.375},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-19T17:15:00Z","v":100,"vw":28.38},{"c":28.38,"h":28.38,"l":28.38,"n":14,"o":28.38,"t":"2026-10-19T18:00:00Z","v":1627,"vw":28.38},{"c":28.42,"h":28.42,"l":28.42,"n":1,"o":28.42,"t":"2026-10-19T18:10:00Z","v":135,"vw":28.42},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-19T18:40:00Z","v":100,"vw":28.39},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-19T19:05:00Z","v":210,"vw":28.4},{"c":28.4,"h":28.41,"l":28.4,"n":8,"o":28.41,"t":"2026-10-19T19:40:00Z","v":590,"vw":28.402},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-10-19T19:45:00Z","v":101,"vw":28.4},{"c":28.4,"h":28.4,"l":28.4,"n":33,"o":28.4,"t":"2026-10-19T19:50:00Z","v":2793,"vw":28.4},{"c":28.37,"h":28.37,"l":28.34,"n":15,"o":28.34,"t":"2026-10-19T19:55:00Z","v":507,"vw":28.351419},{"c":28.38,"h":28.38,"l":28.38,"n":30,"o":28.38,"t":"2026-10-20T13:30:00Z","v":756,"vw":28.38},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-20T14:25:00Z","v":184,"vw":28.39},{"c":28.44,"h":28.44,"l":28.44,"n":7,"o":28.44,"t":"2026-10-20T14:35:00Z","v":257,"vw":28.44},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-20T14:40:00Z","v":100,"vw":28.5},{"c":28.44,"h":28.44,"l":28.44,"n":2,"o":28.44,"t":"2026-10-20T15:10:00Z","v":265,"vw":28.44},{"c":28.47,"h":28.47,"l":28.47,"n":4,"o":28.47,"t":"2026-10-20T15:40:00Z","v":563,"vw":28.47},{"c":28.3667,"h":28.385,"l":28.3667,"n":4,"o":28.385,"t":"2026-10-20T16:35:00Z","v":337,"vw":28.372163},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-10-20T17:15:00Z","v":147,"vw":28.4},{"c":28.3819,"h":28.385,"l":28.3819,"n":3,"o":28.385,"t":"2026-10-20T17:35:00Z","v":321,"vw":28.383799},{"c":28.395,"h":28.395,"l":28.395,"n":3,"o":28.395,"t":"2026-10-20T18:40:00Z","v":256,"vw":28.395},{"c":28.4106,"h":28.4106,"l":28.41,"n":2,"o":28.41,"t":"2026-10-20T18:55:00Z","v":700,"vw":28.410171},{"c":28.44,"h":28.44,"l":28.44,"n":3,"o":28.44,"t":"2026-10-20T19:05:00Z","v":215,"vw":28.44},{"c":28.42,"h":28.42,"l":28.42,"n":3,"o":28.42,"t":"2026-10-20T20:00:00Z","v":235,"vw":28.42},{"c":28.63,"h":28.63,"l":28.63,"n":14,"o":28.63,"t":"2026-10-21T13:30:00Z","v":661,"vw":28.63},{"c":28.4656,"h":28.48,"l":28.45,"n":12,"o":28.45,"t":"2026-10-21T13:45:00Z","v":1420,"vw":28.470612},{"c":28.4799,"h":28.48,"l":28.4799,"n":4,"o":28.48,"t":"2026-10-21T13:50:00Z","v":210,"vw":28.47995},{"c":28.4,"h":28.415,"l":28.4,"n":8,"o":28.415,"t":"2026-10-21T14:05:00Z","v":636,"vw":28.4125},{"c":28.395,"h":28.395,"l":28.395,"n":1,"o":28.395,"t":"2026-10-21T14:30:00Z","v":100,"vw":28.395},{"c":28.4726,"h":28.4726,"l":28.4726,"n":2,"o":28.4726,"t":"2026-10-21T15:35:00Z","v":359,"vw":28.4726},{"c":28.505,"h":28.505,"l":28.505,"n":2,"o":28.505,"t":"2026-10-21T16:15:00Z","v":101,"vw":28.505},{"c":28.4868,"h":28.527,"l":28.4868,"n":9,"o":28.52,"t":"2026-10-21T16:20:00Z","v":1581,"vw":28.506705},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-21T16:25:00Z","v":631,"vw":28.5},{"c":28.49,"h":28.49,"l":28.49,"n":3,"o":28.49,"t":"2026-10-21T16:35:00Z","v":199,"vw":28.49},{"c":28.51,"h":28.51,"l":28.51,"n":2,"o":28.51,"t":"2026-10-21T16:40:00Z","v":361,"vw":28.51},{"c":28.555,"h":28.555,"l":28.555,"n":2,"o":28.555,"t":"2026-10-21T18:05:00Z","v":112,"vw":28.555},{"c":28.53,"h":28.53,"l":28.53,"n":3,"o":28.53,"t":"2026-10-21T18:45:00Z","v":112,"vw":28.53},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-21T19:35:00Z","v":127,"vw":28.52},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-21T19:55:00Z","v":197,"vw":28.5},{"c":28.1,"h":28.55,"l":28.1,"n":10,"o":28.55,"t":"2026-10-21T20:00:00Z","v":547,"vw":28.358102},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-21T20:20:00Z","v":500,"vw":29.15},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-21T20:25:00Z","v":132,"vw":28.9},{"c":28.33,"h":28.33,"l":28.33,"n":4,"o":28.33,"t":"2026-10-21T20:40:00Z","v":625,"vw":28.33},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-21T21:00:00Z","v":110,"vw":28.9},{"c":28.55,"h":28.55,"l":28.55,"n":2,"o":28.55,"t":"2026-10-22T12:50:00Z","v":102,"vw":28.55},{"c":27.99,"h":28.15,"l":27.99,"n":22,"o":28,"t":"2026-10-22T13:30:00Z","v":2979,"vw":28.005288},{"c":28.1,"h":28.1,"l":28.1,"n":4,"o":28.1,"t":"2026-10-22T13:35:00Z","v":1038,"vw":28.1},{"c":28.1499,"h":28.1499,"l":28.1499,"n":1,"o":28.1499,"t":"2026-10-22T13:45:00Z","v":100,"vw":28.1499},{"c":28.12,"h":28.12,"l":28.12,"n":1,"o":28.12,"t":"2026-10-22T13:55:00Z","v":300,"vw":28.12},{"c":28.09,"h":28.12,"l":28.085,"n":12,"o":28.12,"t":"2026-10-22T14:00:00Z","v":1085,"vw":28.102037},{"c":28.09,"h":28.09,"l":28.09,"n":3,"o":28.09,"t":"2026-10-22T14:25:00Z","v":141,"vw":28.09},{"c":28.01,"h":28.01,"l":28.01,"n":3,"o":28.01,"t":"2026-10-22T14:30:00Z","v":226,"vw":28.01},{"c":27.96,"h":27.96,"l":27.96,"n":2,"o":27.96,"t":"2026-10-22T14:35:00Z","v":201,"vw":27.96},{"c":28,"h":28,"l":27.9439,"n":6,"o":27.9439,"t":"2026-10-22T14:50:00Z","v":862,"vw":27.967193},{"c":27.98,"h":27.98,"l":27.98,"n":1,"o":27.98,"t":"2026-10-22T14:55:00Z","v":100,"vw":27.98},{"c":27.97,"h":28.02,"l":27.97,"n":7,"o":28.02,"t":"2026-10-22T15:05:00Z","v":564,"vw":27.992173},{"c":28.07,"h":28.07,"l":28.07,"n":2,"o":28.07,"t":"2026-10-22T15:20:00Z","v":220,"vw":28.07},{"c":28.0148,"h":28.03,"l":28.0148,"n":3,"o":28.03,"t":"2026-10-22T15:40:00Z","v":374,"vw":28.023016},{"c":27.99,"h":27.99,"l":27.99,"n":2,"o":27.99,"t":"2026-10-22T16:00:00Z","v":551,"vw":27.99},{"c":28.105,"h":28.11,"l":28.1,"n":3,"o":28.11,"t":"2026-10-22T16:10:00Z","v":400,"vw":28.10375},{"c":28.06,"h":28.075,"l":28.05,"n":6,"o":28.05,"t":"2026-10-22T16:20:00Z","v":792,"vw":28.057895},{"c":28.07,"h":28.07,"l":28.07,"n":1,"o":28.07,"t":"2026-10-22T16:30:00Z","v":200,"vw":28.07},{"c":28.05,"h":28.05,"l":28.05,"n":2,"o":28.05,"t":"2026-10-22T16:35:00Z","v":151,"vw":28.05},{"c":27.995,"h":28,"l":27.96,"n":16,"o":28,"t":"2026-10-22T16:45:00Z","v":915,"vw":27.986452},{"c":28.01,"h":28.01,"l":28.01,"n":2,"o":28.01,"t":"2026-10-22T16:50:00Z","v":142,"vw":28.01},{"c":27.943,"h":27.943,"l":27.943,"n":1,"o":27.943,"t":"2026-10-22T17:05:00Z","v":325,"vw":27.943},{"c":27.965,"h":27.97,"l":27.965,"n":5,"o":27.97,"t":"2026-10-22T17:15:00Z","v":499,"vw":27.96625},{"c":27.955,"h":27.955,"l":27.93,"n":13,"o":27.93,"t":"2026-10-22T18:00:00Z","v":879,"vw":27.936552},{"c":27.93,"h":27.97,"l":27.93,"n":8,"o":27.97,"t":"2026-10-22T18:05:00Z","v":1136,"vw":27.943168},{"c":27.9556,"h":27.9556,"l":27.94,"n":7,"o":27.94,"t":"2026-10-22T19:05:00Z","v":1001,"vw":27.944669},{"c":27.9656,"h":27.9656,"l":27.92,"n":2,"o":27.92,"t":"2026-10-22T19:10:00Z","v":875,"vw":27.944754},{"c":27.9301,"h":27.9301,"l":27.93,"n":3,"o":27.93,"t":"2026-10-22T19:35:00Z","v":379,"vw":27.93005},{"c":27.96,"h":27.96,"l":27.95,"n":5,"o":27.95,"t":"2026-10-22T19:55:00Z","v":2309,"vw":27.951045},{"c":27.95,"h":27.95,"l":27.95,"n":4,"o":27.95,"t":"2026-10-22T20:00:00Z","v":297,"vw":27.95}],"history":[{"c":42.0475,"h":42.1499,"l":41.87,"n":1312,"o":41.98,"t":"2024-10-21T04:00:00Z","v":57346,"vw":42.007229},{"c":42.1027,"h":42.1499,"l":41.8623,"n":693,"o":42.05,"t":"2024-10-22T04:00:00Z","v":14709,"vw":42.001351},{"c":41.6926,"h":42.1,"l":41.46,"n":1040,"o":42.1,"t":"2024-10-23T04:00:00Z","v":31958,"vw":41.763076},{"c":41.585,"h":41.66,"l":41.47,"n":674,"o":41.48,"t":"2024-10-24T04:00:00Z","v":12321,"vw":41.540928},{"c":41.6352,"h":41.75,"l":41.58,"n":939,"o":41.65,"t":"2024-10-25T04:00:00Z","v":26227,"vw":41.676099},{"c":41.78,"h":41.8142,"l":41.66,"n":1053,"o":41.66,"t":"2024-10-28T04:00:00Z","v":31246,"vw":41.755594},{"c":41.94,"h":41.9591,"l":41.6,"n":631,"o":41.6,"t":"2024-10-29T04:00:00Z","v":25870,"vw":41.835148},{"c":41.9,"h":42.0499,"l":41.85,"n":702,"o":41.98,"t":"2024-10-30T04:00:00Z","v":23704,"vw":41.964714},{"c":40.84,"h":41.41,"l":40.84,"n":1105,"o":41.41,"t":"2024-10-31T04:00:00Z","v":20615,"vw":41.120682},{"c":41.0594,"h":41.1038,"l":40.86,"n":782,"o":40.86,"t":"2024-11-01T04:00:00Z","v":48324,"vw":41.03705},{"c":41.1,"h":41.2118,"l":40.96,"n":891,"o":41,"t":"2024-11-04T05:00:00Z","v":39829,"vw":41.082597},{"c":41.185,"h":41.1977,"l":41.0294,"n":629,"o":41.15,"t":"2024-11-05T05:00:00Z","v":30777,"vw":41.174111},{"c":41.54,"h":41.6097,"l":41.3183,"n":924,"o":41.43,"t":"2024-11-06T05:00:00Z","v":51325,"vw":41.554574},{"c":41.46,"h":41.51,"l":41.3483,"n":717,"o":41.42,"t":"2024-11-07T05:00:00Z","v":17035,"vw":41.430728},{"c":41.84,"h":41.9331,"l":41.46,"n":924,"o":41.46,"t":"2024-11-08T05:00:00Z","v":35478,"vw":41.776275},{"c":41.89,"h":41.9349,"l":41.7964,"n":1017,"o":41.85,"t":"2024-11-11T05:00:00Z","v":47457,"vw":41.862715},{"c":41.87,"h":41.93,"l":41.6501,"n":774,"o":41.89,"t":"2024-11-12T05:00:00Z","v":23268,"vw":41.861719},{"c":41.9421,"h":42.0199,"l":41.76,"n":682,"o":41.88,"t":"2024-11-13T05:00:00Z","v":30047,"vw":41.909816},{"c":41.37,"h":41.6351,"l":41.25,"n":755,"o":41.62,"t":"2024-11-14T05:00:00Z","v":23894,"vw":41.521427},{"c":40.87,"h":41.2,"l":40.7742,"n":1111,"o":41.18,"t":"2024-11-15T05:00:00Z","v":30449,"vw":40.961158},{"c":41.01,"h":41.0699,"l":40.8401,"n":844,"o":40.85,"t":"2024-11-18T05:00:00Z","v":30630,"vw":40.960002},{"c":41.04,"h":41.1399,"l":40.85,"n":1528,"o":40.94,"t":"2024-11-19T05:00:00Z","v":211905,"vw":41.070649},{"c":41.02,"h":41.2,"l":40.68,"n":830,"o":41,"t":"2024-11-20T05:00:00Z","v":28140,"vw":40.858927},{"c":41.04,"h":41.0894,"l":40.7,"n":660,"o":40.85,"t":"2024-11-21T05:00:00Z","v":23446,"vw":40.904411},{"c":41.2176,"h":41.2176,"l":40.99,"n":706,"o":40.99,"t":"2024-11-22T05:00:00Z","v":30493,"vw":41.149397},{"c":41.31,"h":41.3854,"l":41.22,"n":989,"o":41.22,"t":"2024-11-25T05:00:00Z","v":61136,"vw":41.275305},{"c":41.41,"h":41.4799,"l":41.35,"n":592,"o":41.43,"t":"2024-11-26T05:00:00Z","v":16956,"vw":41.41325},{"c":41.01,"h":41.22,"l":40.97,"n":849,"o":41.22,"t":"2024-11-27T05:00:00Z","v":27696,"vw":41.075531},{"c":41.15,"h":41.18,"l":41.01,"n":700,"o":41.01,"t":"2024-11-29T05:00:00Z","v":20949,"vw":41.141589},{"c":41.22,"h":41.26,"l":41.1419,"n":910,"o":41.15,"t":"2024-12-02T05:00:00Z","v":49400,"vw":41.188712},{"c":41.26,"h":41.309,"l":41.17,"n":631,"o":41.26,"t":"2024-12-03T05:00:00Z","v":20515,"vw":41.243728},{"c":41.38,"h":41.39,"l":41.285,"n":713,"o":41.39,"t":"2024-12-04T05:00:00Z","v":31622,"vw":41.363866},{"c":41.1851,"h":41.28,"l":41.08,"n":668,"o":41.08,"t":"2024-12-05T05:00:00Z","v":16544,"vw":41.200433},{"c":41.34,"h":41.34,"l":41.15,"n":677,"o":41.15,"t":"2024-12-06T05:00:00Z","v":38658,"vw":41.247857},{"c":41.06,"h":41.28,"l":41.0433,"n":952,"o":41.21,"t":"2024-12-09T05:00:00Z","v":38770,"vw":41.175322},{"c":40.96,"h":41.15,"l":40.96,"n":602,"o":41.05,"t":"2024-12-10T05:00:00Z","v":20669,"vw":41.067286},{"c":41.08,"h":41.1455,"l":41.0388,"n":558,"o":41.05,"t":"2024-12-11T05:00:00Z","v":17005,"vw":41.09378},{"c":40.71,"h":40.8712,"l":40.71,"n":682,"o":40.8,"t":"2024-12-12T05:00:00Z","v":20694,"vw":40.809615},{"c":40.7,"h":40.84,"l":40.6101,"n":753,"o":40.7,"t":"2024-12-13T05:00:00Z","v":25218,"vw":40.705346},{"c":40.7915,"h":40.8499,"l":40.76,"n":971,"o":40.76,"t":"2024-12-16T05:00:00Z","v":59333,"vw":40.788169},{"c":40.68,"h":40.75,"l":40.61,"n":617,"o":40.7,"t":"2024-12-17T05:00:00Z","v":23760,"vw":40.693053},{"c":39.48,"h":40.8,"l":39.48,"n":925,"o":40.66,"t":"2024-12-18T05:00:00Z","v":37542,"vw":40.440523},{"c":39.3883,"h":39.59,"l":39.1,"n":716,"o":39.59,"t":"2024-12-19T05:00:00Z","v":23958,"vw":39.472262},{"c":39.59,"h":39.66,"l":39.15,"n":700,"o":39.15,"t":"2024-12-20T05:00:00Z","v":39087,"vw":39.424229},{"c":39.86,"h":39.86,"l":39.52,"n":715,"o":39.56,"t":"2024-12-23T05:00:00Z","v":36428,"vw":39.723886},{"c":39.99,"h":40.05,"l":39.92,"n":476,"o":39.92,"t":"2024-12-24T05:00:00Z","v":16475,"vw":39.984333},{"c":39.83,"h":39.8699,"l":39.62,"n":684,"o":39.62,"t":"2024-12-26T05:00:00Z","v":38035,"vw":39.755437},{"c":39.5,"h":39.7,"l":39.201,"n":880,"o":39.7,"t":"2024-12-27T05:00:00Z","v":29304,"vw":39.403252},{"c":39.03,"h":39.34,"l":38.8,"n":961,"o":39.15,"t":"2024-12-30T05:00:00Z","v":45948,"vw":39.090282},{"c":38.75,"h":39,"l":38.6391,"n":831,"o":38.86,"t":"2024-12-31T05:00:00Z","v":31079,"vw":38.813937},{"c":38.74,"h":39.22,"l":38.55,"n":927,"o":38.75,"t":"2025-01-02T05:00:00Z","v":43476,"vw":38.720704},{"c":38.95,"h":38.979,"l":38.745,"n":681,"o":38.85,"t":"2025-01-03T05:00:00Z","v":32457,"vw":38.926239},{"c":39.1,"h":39.14,"l":39.0209,"n":1136,"o":39.04,"t":"2025-01-06T05:00:00Z","v":62803,"vw":39.086858},{"c":38.74,"h":39.31,"l":38.64,"n":850,"o":39.19,"t":"2025-01-07T05:00:00Z","v":43206,"vw":39.027284},{"c":38.62,"h":38.6949,"l":38.35,"n":661,"o":38.49,"t":"2025-01-08T05:00:00Z","v":29842,"vw":38.452429},{"c":38.17,"h":38.5,"l":38.0591,"n":926,"o":38.25,"t":"2025-01-10T05:00:00Z","v":23817,"vw":38.211965},{"c":38.36,"h":38.36,"l":37.912,"n":793,"o":38,"t":"2025-01-13T05:00:00Z","v":19925,"vw":38.099688},{"c":38.46,"h":38.54,"l":38.2256,"n":506,"o":38.54,"t":"2025-01-14T05:00:00Z","v":17111,"vw":38.392589},{"c":39.12,"h":39.18,"l":38.66,"n":759,"o":38.66,"t":"2025-01-15T05:00:00Z","v":111090,"vw":39.041361},{"c":38.8747,"h":38.9799,"l":38.7218,"n":477,"o":38.85,"t":"2025-01-16T05:00:00Z","v":13442,"vw":38.86482},{"c":39,"h":39.07,"l":38.9202,"n":696,"o":39.07,"t":"2025-01-17T05:00:00Z","v":26353,"vw":38.992755},{"c":39.31,"h":39.3384,"l":39.01,"n":792,"o":39.01,"t":"2025-01-21T05:00:00Z","v":27196,"vw":39.190362},{"c":39.49,"h":39.54,"l":39.38,"n":573,"o":39.38,"t":"2025-01-22T05:00:00Z","v":16948,"vw":39.47227},{"c":39.6,"h":39.6,"l":39.29,"n":602,"o":39.42,"t":"2025-01-23T05:00:00Z","v":57093,"vw":39.44157},{"c":39.477,"h":39.67,"l":39.4054,"n":688,"o":39.6,"t":"2025-01-24T05:00:00Z","v":42788,"vw":39.598373},{"c":38.86,"h":39.21,"l":38.5,"n":778,"o":38.5,"t":"2025-01-27T05:00:00Z","v":19288,"vw":38.796519},{"c":39.24,"h":39.24,"l":38.768,"n":466,"o":39.02,"t":"2025-01-28T05:00:00Z","v":19744,"vw":39.096971},{"c":39.0601,"h":39.1999,"l":38.93,"n":534,"o":39.06,"t":"2025-01-29T05:00:00Z","v":17597,"vw":39.11107},{"c":39.18,"h":39.595,"l":38.8617,"n":441,"o":39.06,"t":"2025-01-30T05:00:00Z","v":18073,"vw":39.058485},{"c":39.05,"h":39.48,"l":39.05,"n":664,"o":39.24,"t":"2025-01-31T05:00:00Z","v":21322,"vw":39.30781},{"c":38.92,"h":39.06,"l":38.28,"n":811,"o":38.47,"t":"2025-02-03T05:00:00Z","v":40032,"vw":38.774974},{"c":39.11,"h":39.18,"l":38.9883,"n":529,"o":39.05,"t":"2025-02-04T05:00:00Z","v":20094,"vw":39.098867},{"c":39.33,"h":39.41,"l":39.0041,"n":468,"o":39.11,"t":"2025-02-05T05:00:00Z","v":14656,"vw":39.229415},{"c":39.22,"h":39.2907,"l":39.09,"n":441,"o":39.09,"t":"2025-02-06T05:00:00Z","v":11201,"vw":39.196914},{"c":38.95,"h":39.51,"l":38.9101,"n":631,"o":39.51,"t":"2025-02-07T05:00:00Z","v":10988,"vw":39.157252},{"c":39.23,"h":39.24,"l":39.06,"n":610,"o":39.09,"t":"2025-02-10T05:00:00Z","v":19668,"vw":39.156501},{"c":39.24,"h":39.3399,"l":39.1,"n":511,"o":39.2,"t":"2025-02-11T05:00:00Z","v":13416,"vw":39.21395},{"c":39.34,"h":39.3899,"l":38.86,"n":483,"o":39.18,"t":"2025-02-12T05:00:00Z","v":23218,"vw":39.140652},{"c":39.14,"h":39.27,"l":38.88,"n":460,"o":38.88,"t":"2025-02-13T05:00:00Z","v":16568,"vw":39.160453},{"c":39.25,"h":39.35,"l":39.14,"n":609,"o":39.15,"t":"2025-02-14T05:00:00Z","v":14784,"vw":39.275072},{"c":39.37,"h":39.41,"l":39.2562,"n":671,"o":39.35,"t":"2025-02-18T05:00:00Z","v":17687,"vw":39.331592},{"c":39.58,"h":39.58,"l":39.3642,"n":569,"o":39.5,"t":"2025-02-19T05:00:00Z","v":19768,"vw":39.460237},{"c":39.24,"h":39.34,"l":38.9,"n":673,"o":39.34,"t":"2025-02-20T05:00:00Z","v":15420,"vw":39.163887},{"c":38.52,"h":39.23,"l":38.52,"n":929,"o":39.19,"t":"2025-02-21T05:00:00Z","v":28941,"vw":38.839591},{"c":38.39,"h":38.7092,"l":38.3017,"n":721,"o":38.56,"t":"2025-02-24T05:00:00Z","v":29904,"vw":38.554195},{"c":38.2723,"h":38.55,"l":37.99,"n":682,"o":38.55,"t":"2025-02-25T05:00:00Z","v":13975,"vw":38.258324},{"c":38.41,"h":38.4999,"l":38.2701,"n":499,"o":38.43,"t":"2025-02-26T05:00:00Z","v":12288,"vw":38.422969},{"c":37.64,"h":38.3699,"l":37.64,"n":628,"o":38.09,"t":"2025-02-27T05:00:00Z","v":17148,"vw":38.042215},{"c":37.77,"h":37.9,"l":37.4704,"n":747,"o":37.52,"t":"2025-02-28T05:00:00Z","v":29638,"vw":37.690936},{"c":37.34,"h":38.37,"l":36.96,"n":829,"o":38.37,"t":"2025-03-03T05:00:00Z","v":29604,"vw":37.694083},{"c":37,"h":37.32,"l":36.58,"n":788,"o":36.93,"t":"2025-03-04T05:00:00Z","v":33286,"vw":36.937719},{"c":37.31,"h":37.31,"l":36.8601,"n":486,"o":37,"t":"2025-03-05T05:00:00Z","v":12590,"vw":37.154208},{"c":36.5549,"h":36.95,"l":36.3823,"n":602,"o":36.73,"t":"2025-03-06T05:00:00Z","v":16154,"vw":36.642863},{"c":36.89,"h":36.9051,"l":36.1515,"n":742,"o":36.66,"t":"2025-03-07T05:00:00Z","v":28855,"vw":36.572334},{"c":35.96,"h":36.6199,"l":35.62,"n":1021,"o":36.4,"t":"2025-03-10T04:00:00Z","v":40724,"vw":36.168564},{"c":35.8914,"h":36.43,"l":35.628,"n":535,"o":36.24,"t":"2025-03-11T04:00:00Z","v":15426,"vw":35.869911},{"c":36.1567,"h":36.2282,"l":35.8224,"n":478,"o":36.19,"t":"2025-03-12T04:00:00Z","v":15237,"vw":36.088535},{"c":35.4654,"h":35.83,"l":35.36,"n":493,"o":35.83,"t":"2025-03-13T04:00:00Z","v":9153,"vw":35.605535},{"c":35.83,"h":35.9999,"l":35.58,"n":624,"o":35.73,"t":"2025-03-14T04:00:00Z","v":13761,"vw":35.7927},{"c":36.06,"h":36.06,"l":35.85,"n":630,"o":35.9,"t":"2025-03-17T04:00:00Z","v":22484,"vw":35.906216},{"c":35.77,"h":36.07,"l":35.6,"n":546,"o":36.07,"t":"2025-03-18T04:00:00Z","v":10655,"vw":35.725931},{"c":35.9674,"h":36,"l":35.765,"n":482,"o":35.86,"t":"2025-03-19T04:00:00Z","v":14992,"vw":35.8663},{"c":35.6699,"h":35.84,"l":35.56,"n":412,"o":35.56,"t":"2025-03-20T04:00:00Z","v":16395,"vw":35.655241},{"c":35.88,"h":35.88,"l":35.3677,"n":654,"o":35.57,"t":"2025-03-21T04:00:00Z","v":17112,"vw":35.592432},{"c":36.02,"h":36.11,"l":35.95,"n":635,"o":36.1,"t":"2025-03-24T04:00:00Z","v":41995,"vw":36.027629},{"c":36.15,"h":36.26,"l":36.06,"n":446,"o":36.26,"t":"2025-03-25T04:00:00Z","v":24434,"vw":36.096476},{"c":35.8136,"h":36.28,"l":35.67,"n":657,"o":36.25,"t":"2025-03-26T04:00:00Z","v":16112,"vw":36.073624},{"c":35.496,"h":35.685,"l":35.355,"n":404,"o":35.47,"t":"2025-03-27T04:00:00Z","v":19806,"vw":35.59776},{"c":34.82,"h":35.4693,"l":34.7564,"n":955,"o":35.46,"t":"2025-03-28T04:00:00Z","v":27030,"vw":35.005493},{"c":35.0756,"h":35.0756,"l":34.12,"n":702,"o":34.39,"t":"2025-03-31T04:00:00Z","v":29719,"vw":34.611074},{"c":35.3312,"h":35.3499,"l":34.9021,"n":647,"o":34.92,"t":"2025-04-01T04:00:00Z","v":20620,"vw":35.234252},{"c":35.6624,"h":35.6699,"l":35.25,"n":523,"o":35.25,"t":"2025-04-02T04:00:00Z","v":10744,"vw":35.403767},{"c":33.53,"h":34.6632,"l":33.53,"n":983,"o":34.03,"t":"2025-04-03T04:00:00Z","v":28525,"vw":34.04097},{"c":31.7648,"h":33.2,"l":31.61,"n":1183,"o":33.2,"t":"2025-04-04T04:00:00Z","v":61226,"vw":32.410638},{"c":31.8831,"h":32.19,"l":30.4472,"n":1063,"o":30.99,"t":"2025-04-07T04:00:00Z","v":51522,"vw":31.580115},{"c":31.61,"h":32.77,"l":31.49,"n":574,"o":32.77,"t":"2025-04-08T04:00:00Z","v":15639,"vw":32.389588},{"c":32.5209,"h":32.7527,"l":31.4,"n":609,"o":31.4,"t":"2025-04-09T04:00:00Z","v":22690,"vw":32.235212},{"c":31.273,"h":31.94,"l":30.32,"n":645,"o":31.41,"t":"2025-04-10T04:00:00Z","v":16872,"vw":31.002943},{"c":32.0391,"h":32.0521,"l":31.1,"n":701,"o":31.31,"t":"2025-04-11T04:00:00Z","v":23208,"vw":31.563223},{"c":32.4145,"h":32.6348,"l":32.2,"n":619,"o":32.32,"t":"2025-04-14T04:00:00Z","v":22305,"vw":32.414394},{"c":32.6008,"h":33.2331,"l":32.4273,"n":459,"o":32.46,"t":"2025-04-15T04:00:00Z","v":15435,"vw":32.637761},{"c":31.9376,"h":32.56,"l":31.7,"n":613,"o":32.56,"t":"2025-04-16T04:00:00Z","v":15920,"vw":32.080241},{"c":31.8168,"h":31.9999,"l":31.62,"n":408,"o":31.93,"t":"2025-04-17T04:00:00Z","v":7789,"vw":31.823583},{"c":31.28,"h":31.82,"l":30.8723,"n":1005,"o":31.82,"t":"2025-04-21T04:00:00Z","v":50202,"vw":31.279231},{"c":31.5696,"h":31.675,"l":31.43,"n":603,"o":31.65,"t":"2025-04-22T04:00:00Z","v":23995,"vw":31.539798},{"c":31.9655,"h":32.205,"l":31.8093,"n":603,"o":32.11,"t":"2025-04-23T04:00:00Z","v":13455,"vw":31.963367},{"c":31.995,"h":32.01,"l":31.5839,"n":455,"o":31.83,"t":"2025-04-24T04:00:00Z","v":7534,"vw":31.847286},{"c":32.3,"h":32.3,"l":31.81,"n":680,"o":32.08,"t":"2025-04-25T04:00:00Z","v":22735,"vw":32.076568},{"c":32.4977,"h":32.5,"l":32.0101,"n":767,"o":32.24,"t":"2025-04-28T04:00:00Z","v":42507,"vw":32.274763},{"c":32.7179,"h":32.77,"l":32.22,"n":577,"o":32.22,"t":"2025-04-29T04:00:00Z","v":14641,"vw":32.529456},{"c":32.82,"h":32.83,"l":32.25,"n":678,"o":32.5,"t":"2025-04-30T04:00:00Z","v":24851,"vw":32.427463},{"c":32.937,"h":32.9998,"l":32.851,"n":465,"o":32.9,"t":"2025-05-01T04:00:00Z","v":16124,"vw":32.917796},{"c":33.3179,"h":33.3299,"l":33.04,"n":771,"o":33.04,"t":"2025-05-02T04:00:00Z","v":28483,"vw":33.165058},{"c":33.2206,"h":33.33,"l":33,"n":676,"o":33.23,"t":"2025-05-05T04:00:00Z","v":34832,"vw":33.217676},{"c":33,"h":33.3,"l":32.8825,"n":510,"o":33.01,"t":"2025-05-06T04:00:00Z","v":16415,"vw":33.022236},{"c":33.2113,"h":33.2129,"l":32.94,"n":521,"o":33.12,"t":"2025-05-07T04:00:00Z","v":18690,"vw":33.074275},{"c":33.239,"h":33.3199,"l":32.8401,"n":436,"o":33.27,"t":"2025-05-08T04:00:00Z","v":8953,"vw":33.170728},{"c":33.4025,"h":33.555,"l":33.1581,"n":632,"o":33.32,"t":"2025-05-09T04:00:00Z","v":12199,"vw":33.38615},{"c":33.6914,"h":33.81,"l":33.2211,"n":810,"o":33.74,"t":"2025-05-12T04:00:00Z","v":38966,"vw":33.66815},{"c":33.8272,"h":33.96,"l":33.71,"n":675,"o":33.81,"t":"2025-05-13T04:00:00Z","v":20084,"vw":33.845369},{"c":33.93,"h":33.9999,"l":33.77,"n":588,"o":33.77,"t":"2025-05-14T04:00:00Z","v":21820,"vw":33.887762},{"c":33.915,"h":34,"l":33.5601,"n":425,"o":33.82,"t":"2025-05-15T04:00:00Z","v":11209,"vw":33.814272},{"c":34.005,"h":34.1,"l":33.92,"n":653,"o":34,"t":"2025-05-16T04:00:00Z","v":18201,"vw":34.004435},{"c":34.1563,"h":34.2299,"l":33.77,"n":759,"o":33.98,"t":"2025-05-19T04:00:00Z","v":35803,"vw":33.987553},{"c":34.14,"h":34.2499,"l":34.03,"n":537,"o":34.16,"t":"2025-05-20T04:00:00Z","v":17568,"vw":34.178223},{"c":33.63,"h":34.16,"l":33.56,"n":746,"o":34,"t":"2025-05-21T04:00:00Z","v":18754,"vw":33.895654},{"c":33.4872,"h":33.6,"l":33.2901,"n":406,"o":33.5,"t":"2025-05-22T04:00:00Z","v":7787,"vw":33.485036},{"c":33.3311,"h":33.49,"l":33.1,"n":723,"o":33.42,"t":"2025-05-23T04:00:00Z","v":22077,"vw":33.316976},{"c":33.5561,"h":33.64,"l":33.4601,"n":722,"o":33.6,"t":"2025-05-27T04:00:00Z","v":16104,"vw":33.55793},{"c":33.4931,"h":33.76,"l":33.4931,"n":571,"o":33.57,"t":"2025-05-28T04:00:00Z","v":16071,"vw":33.639815},{"c":33.4628,"h":33.9999,"l":33.33,"n":445,"o":33.33,"t":"2025-05-29T04:00:00Z","v":8284,"vw":33.652151},{"c":33.59,"h":33.6,"l":33.124,"n":577,"o":33.6,"t":"2025-05-30T04:00:00Z","v":23811,"vw":33.443578},{"c":33.7541,"h":33.79,"l":33.45,"n":713,"o":33.6,"t":"2025-06-02T04:00:00Z","v":26141,"vw":33.560065},{"c":33.94,"h":33.9999,"l":33.7501,"n":461,"o":33.91,"t":"2025-06-03T04:00:00Z","v":15142,"vw":33.923723},{"c":34.0386,"h":34.21,"l":33.94,"n":508,"o":34.21,"t":"2025-06-04T04:00:00Z","v":18326,"vw":34.009153},{"c":33.6758,"h":34.25,"l":33.53,"n":480,"o":33.96,"t":"2025-06-05T04:00:00Z","v":9919,"vw":33.794606},{"c":33.89,"h":33.8942,"l":33.75,"n":629,"o":33.75,"t":"2025-06-06T04:00:00Z","v":17264,"vw":33.852157},{"c":34,"h":34.21,"l":33.5,"n":625,"o":33.85,"t":"2025-06-09T04:00:00Z","v":23533,"vw":33.956088},{"c":34.1265,"h":34.2099,"l":33.9894,"n":480,"o":34.09,"t":"2025-06-10T04:00:00Z","v":9641,"vw":34.095541},{"c":34.0974,"h":34.3099,"l":34,"n":476,"o":34.24,"t":"2025-06-11T04:00:00Z","v":12267,"vw":34.200735},{"c":34.0284,"h":34.0899,"l":33.9001,"n":370,"o":33.98,"t":"2025-06-12T04:00:00Z","v":7878,"vw":33.979436},{"c":33.6809,"h":34.01,"l":33.6001,"n":641,"o":33.69,"t":"2025-06-13T04:00:00Z","v":17326,"vw":33.814682},{"c":33.9333,"h":34.0151,"l":33.75,"n":559,"o":33.75,"t":"2025-06-16T04:00:00Z","v":16081,"vw":33.880404},{"c":33.7319,"h":33.94,"l":33.6901,"n":546,"o":33.94,"t":"2025-06-17T04:00:00Z","v":16238,"vw":33.768018},{"c":33.67,"h":33.72,"l":33.57,"n":446,"o":33.69,"t":"2025-06-18T04:00:00Z","v":13788,"vw":33.666577},{"c":33.6692,"h":33.8289,"l":33.57,"n":661,"o":33.6,"t":"2025-06-20T04:00:00Z","v":21589,"vw":33.691875},{"c":33.84,"h":33.9499,"l":33.62,"n":664,"o":33.67,"t":"2025-06-23T04:00:00Z","v":17413,"vw":33.78237},{"c":34.02,"h":34.0699,"l":33.95,"n":503,"o":34,"t":"2025-06-24T04:00:00Z","v":20915,"vw":33.98905},{"c":34.13,"h":34.1499,"l":33.9641,"n":557,"o":34.13,"t":"2025-06-25T04:00:00Z","v":17605,"vw":34.093976},{"c":33.9905,"h":34.01,"l":33.88,"n":435,"o":33.88,"t":"2025-06-26T04:00:00Z","v":8370,"vw":33.958182},{"c":34.0693,"h":34.1406,"l":33.83,"n":629,"o":33.83,"t":"2025-06-27T04:00:00Z","v":17662,"vw":34.014912},{"c":34.2409,"h":34.28,"l":34.08,"n":661,"o":34.15,"t":"2025-06-30T04:00:00Z","v":23541,"vw":34.185585},{"c":34.2587,"h":34.35,"l":34.1001,"n":652,"o":34.35,"t":"2025-07-01T04:00:00Z","v":22798,"vw":34.253964},{"c":34.39,"h":34.5899,"l":34.2,"n":500,"o":34.2,"t":"2025-07-02T04:00:00Z","v":13630,"vw":34.314304},{"c":34.26,"h":34.34,"l":34.2085,"n":409,"o":34.27,"t":"2025-07-03T04:00:00Z","v":16451,"vw":34.283391},{"c":34.043,"h":34.29,"l":33.9601,"n":1100,"o":34.24,"t":"2025-07-07T04:00:00Z","v":35561,"vw":34.134595},{"c":34.17,"h":34.22,"l":34.0635,"n":694,"o":34.22,"t":"2025-07-08T04:00:00Z","v":26815,"vw":34.159001},{"c":34.26,"h":34.2999,"l":34.2,"n":634,"o":34.27,"t":"2025-07-09T04:00:00Z","v":18491,"vw":34.248667},{"c":34.1308,"h":34.1799,"l":33.9921,"n":562,"o":34.1,"t":"2025-07-10T04:00:00Z","v":16434,"vw":34.134721},{"c":34.13,"h":34.1999,"l":34.001,"n":844,"o":34.16,"t":"2025-07-11T04:00:00Z","v":24956,"vw":34.115713},{"c":34.2034,"h":34.2287,"l":34.05,"n":812,"o":34.19,"t":"2025-07-14T04:00:00Z","v":25214,"vw":34.151466},{"c":34.1915,"h":34.38,"l":34.19,"n":649,"o":34.33,"t":"2025-07-15T04:00:00Z","v":19172,"vw":34.268287},{"c":34.3,"h":34.3,"l":34.03,"n":571,"o":34.29,"t":"2025-07-16T04:00:00Z","v":11242,"vw":34.223802},{"c":34.26,"h":34.26,"l":34.0914,"n":504,"o":34.22,"t":"2025-07-17T04:00:00Z","v":15251,"vw":34.178656},{"c":34.2492,"h":34.2999,"l":34.2,"n":774,"o":34.25,"t":"2025-07-18T04:00:00Z","v":19780,"vw":34.250242},{"c":34.37,"h":34.42,"l":34.29,"n":813,"o":34.29,"t":"2025-07-21T04:00:00Z","v":34980,"vw":34.352328},{"c":34.4059,"h":34.46,"l":34.22,"n":576,"o":34.46,"t":"2025-07-22T04:00:00Z","v":12401,"vw":34.368754},{"c":34.545,"h":34.5532,"l":34.47,"n":558,"o":34.5,"t":"2025-07-23T04:00:00Z","v":36377,"vw":34.519817},{"c":34.43,"h":34.47,"l":34.2933,"n":508,"o":34.47,"t":"2025-07-24T04:00:00Z","v":26138,"vw":34.406553},{"c":34.5043,"h":34.55,"l":34.35,"n":647,"o":34.43,"t":"2025-07-25T04:00:00Z","v":20859,"vw":34.478669},{"c":34.61,"h":34.65,"l":34.5,"n":650,"o":34.65,"t":"2025-07-28T04:00:00Z","v":26593,"vw":34.581781},{"c":34.526,"h":34.6353,"l":34.51,"n":549,"o":34.52,"t":"2025-07-29T04:00:00Z","v":17038,"vw":34.569901},{"c":34.4916,"h":34.6499,"l":34.38,"n":546,"o":34.55,"t":"2025-07-30T04:00:00Z","v":18792,"vw":34.561455},{"c":34.37,"h":34.57,"l":34.3,"n":577,"o":34.57,"t":"2025-07-31T04:00:00Z","v":25352,"vw":34.480495},{"c":33.8891,"h":34.2,"l":33.75,"n":935,"o":34.2,"t":"2025-08-01T04:00:00Z","v":23852,"vw":33.895349},{"c":34.0483,"h":34.0999,"l":33.9801,"n":652,"o":34.03,"t":"2025-08-04T04:00:00Z","v":34166,"vw":34.067859},{"c":34,"h":34.25,"l":33.93,"n":562,"o":34.25,"t":"2025-08-05T04:00:00Z","v":22061,"vw":34.034578},{"c":34.1,"h":34.1,"l":33.9528,"n":527,"o":34.01,"t":"2025-08-06T04:00:00Z","v":29697,"vw":34.051314},{"c":33.8772,"h":34.005,"l":33.7473,"n":524,"o":33.93,"t":"2025-08-07T04:00:00Z","v":13203,"vw":33.8842},{"c":34.0504,"h":34.0554,"l":33.88,"n":681,"o":33.88,"t":"2025-08-08T04:00:00Z","v":24301,"vw":33.985174},{"c":33.9396,"h":34.09,"l":33.9396,"n":744,"o":34.09,"t":"2025-08-11T04:00:00Z","v":17087,"vw":34.044174},{"c":34.1286,"h":34.1286,"l":33.9902,"n":540,"o":34.11,"t":"2025-08-12T04:00:00Z","v":29971,"vw":34.073693},{"c":34.22,"h":34.27,"l":34.17,"n":529,"o":34.27,"t":"2025-08-13T04:00:00Z","v":24485,"vw":34.20709},{"c":34.0916,"h":34.0923,"l":33.9001,"n":473,"o":34,"t":"2025-08-14T04:00:00Z","v":14321,"vw":33.978915},{"c":34.0405,"h":34.12,"l":34.0047,"n":638,"o":34.02,"t":"2025-08-15T04:00:00Z","v":16015,"vw":34.046197},{"c":34.09,"h":34.1,"l":34,"n":615,"o":34.08,"t":"2025-08-18T04:00:00Z","v":13096,"vw":34.043818},{"c":33.8875,"h":34.1,"l":33.8507,"n":656,"o":34.04,"t":"2025-08-19T04:00:00Z","v":24727,"vw":33.983706},{"c":33.87,"h":33.931,"l":33.3619,"n":662,"o":33.79,"t":"2025-08-20T04:00:00Z","v":21447,"vw":33.753368},{"c":33.59,"h":33.6799,"l":33.4601,"n":413,"o":33.6313,"t":"2025-08-21T04:00:00Z","v":11486,"vw":33.57953},{"c":33.7629,"h":33.82,"l":33.59,"n":704,"o":33.59,"t":"2025-08-22T04:00:00Z","v":33104,"vw":33.72732},{"c":33.72,"h":33.8,"l":33.72,"n":659,"o":33.79,"t":"2025-08-25T04:00:00Z","v":25886,"vw":33.755814},{"c":33.78,"h":33.79,"l":33.603,"n":526,"o":33.72,"t":"2025-08-26T04:00:00Z","v":19431,"vw":33.70385},{"c":33.78,"h":33.8999,"l":33.71,"n":476,"o":33.8,"t":"2025-08-27T04:00:00Z","v":13946,"vw":33.813869},{"c":33.7921,"h":33.82,"l":33.62,"n":398,"o":33.62,"t":"2025-08-28T04:00:00Z","v":15910,"vw":33.725221},{"c":33.613,"h":33.87,"l":33.52,"n":699,"o":33.83,"t":"2025-08-29T04:00:00Z","v":19166,"vw":33.659932},{"c":33.48,"h":33.64,"l":33.1152,"n":1225,"o":33.64,"t":"2025-09-02T04:00:00Z","v":33193,"vw":33.29661},{"c":33.53,"h":33.5745,"l":33.4,"n":463,"o":33.57,"t":"2025-09-03T04:00:00Z","v":10678,"vw":33.521211},{"c":33.4894,"h":33.4971,"l":33.36,"n":456,"o":33.36,"t":"2025-09-04T04:00:00Z","v":9365,"vw":33.431089},{"c":33.4332,"h":33.65,"l":33.24,"n":798,"o":33.55,"t":"2025-09-05T04:00:00Z","v":27458,"vw":33.449846},{"c":33.5583,"h":33.59,"l":33.44,"n":560,"o":33.59,"t":"2025-09-08T04:00:00Z","v":30263,"vw":33.508391},{"c":33.6065,"h":33.6699,"l":33.47,"n":479,"o":33.47,"t":"2025-09-09T04:00:00Z","v":10427,"vw":33.547493},{"c":33.77,"h":33.79,"l":33.695,"n":501,"o":33.79,"t":"2025-09-10T04:00:00Z","v":12907,"vw":33.716805},{"c":33.65,"h":33.7299,"l":33.4768,"n":425,"o":33.6,"t":"2025-09-11T04:00:00Z","v":22571,"vw":33.654553},{"c":33.7117,"h":33.845,"l":33.6101,"n":668,"o":33.62,"t":"2025-09-12T04:00:00Z","v":24827,"vw":33.698623},{"c":33.7895,"h":33.8,"l":33.705,"n":740,"o":33.71,"t":"2025-09-15T04:00:00Z","v":24963,"vw":33.773262},{"c":33.8145,"h":33.85,"l":33.75,"n":530,"o":33.85,"t":"2025-09-16T04:00:00Z","v":13962,"vw":33.797365},{"c":33.73,"h":33.8534,"l":33.63,"n":573,"o":33.81,"t":"2025-09-17T04:00:00Z","v":22042,"vw":33.760802},{"c":33.835,"h":33.8799,"l":33.69,"n":504,"o":33.69,"t":"2025-09-18T04:00:00Z","v":15081,"vw":33.833091},{"c":33.98,"h":33.98,"l":33.828,"n":651,"o":33.83,"t":"2025-09-19T04:00:00Z","v":17272,"vw":33.908573},{"c":34.06,"h":34.09,"l":33.82,"n":789,"o":33.82,"t":"2025-09-22T04:00:00Z","v":33498,"vw":34.002464},{"c":33.93,"h":34.13,"l":33.89,"n":508,"o":34.13,"t":"2025-09-23T04:00:00Z","v":21943,"vw":34.041259},{"c":33.9,"h":34.0102,"l":33.8,"n":510,"o":33.92,"t":"2025-09-24T04:00:00Z","v":15478,"vw":33.900382},{"c":33.6,"h":33.62,"l":33.4,"n":592,"o":33.5,"t":"2025-09-25T04:00:00Z","v":10792,"vw":33.504316},{"c":33.61,"h":33.7199,"l":33.5501,"n":613,"o":33.71,"t":"2025-09-26T04:00:00Z","v":16839,"vw":33.624939},{"c":33.81,"h":33.83,"l":33.6765,"n":775,"o":33.79,"t":"2025-09-29T04:00:00Z","v":36956,"vw":33.751119},{"c":33.9,"h":33.9,"l":33.72,"n":505,"o":33.84,"t":"2025-09-30T04:00:00Z","v":21409,"vw":33.794547},{"c":33.99,"h":33.9994,"l":33.76,"n":564,"o":33.85,"t":"2025-10-01T04:00:00Z","v":24297,"vw":33.908627},{"c":33.84,"h":33.98,"l":33.75,"n":475,"o":33.75,"t":"2025-10-02T04:00:00Z","v":14087,"vw":33.816101},{"c":33.92,"h":33.95,"l":33.8061,"n":751,"o":33.84,"t":"2025-10-03T04:00:00Z","v":30667,"vw":33.898878},{"c":34,"h":34,"l":33.9003,"n":735,"o":34,"t":"2025-10-06T04:00:00Z","v":34368,"vw":33.971226},{"c":33.91,"h":34.1,"l":33.85,"n":577,"o":34.1,"t":"2025-10-07T04:00:00Z","v":30470,"vw":33.954284},{"c":34.01,"h":34.015,"l":33.8589,"n":570,"o":33.86,"t":"2025-10-08T04:00:00Z","v":34703,"vw":33.979079},{"c":33.75,"h":33.9,"l":33.68,"n":570,"o":33.9,"t":"2025-10-09T04:00:00Z","v":16126,"vw":33.721964},{"c":32.8,"h":33.9999,"l":32.76,"n":1179,"o":33.75,"t":"2025-10-10T04:00:00Z","v":52459,"vw":33.469917},{"c":33.18,"h":33.18,"l":32.99,"n":657,"o":33.18,"t":"2025-10-13T04:00:00Z","v":18445,"vw":33.096963},{"c":33.13,"h":33.32,"l":32.73,"n":537,"o":32.95,"t":"2025-10-14T04:00:00Z","v":13616,"vw":32.961073},{"c":33.35,"h":33.49,"l":33.065,"n":511,"o":33.16,"t":"2025-10-15T04:00:00Z","v":18676,"vw":33.256876},{"c":32.99,"h":33.2,"l":32.85,"n":705,"o":33.2,"t":"2025-10-16T04:00:00Z","v":11578,"vw":33.078926},{"c":33.15,"h":33.15,"l":32.8793,"n":625,"o":32.97,"t":"2025-10-17T04:00:00Z","v":21738,"vw":33.024655},{"c":33.36,"h":33.36,"l":33.16,"n":573,"o":33.16,"t":"2025-10-20T04:00:00Z","v":20199,"vw":33.283225},{"c":33.4468,"h":33.4499,"l":33.268,"n":495,"o":33.4,"t":"2025-10-21T04:00:00Z","v":19032,"vw":33.369874},{"c":33.2,"h":33.44,"l":33.0356,"n":478,"o":33.32,"t":"2025-10-22T04:00:00Z","v":18904,"vw":33.258371},{"c":33.1677,"h":33.21,"l":33,"n":436,"o":33,"t":"2025-10-23T04:00:00Z","v":16129,"vw":33.10049},{"c":33.27,"h":33.32,"l":33.21,"n":703,"o":33.26,"t":"2025-10-24T04:00:00Z","v":25811,"vw":33.274025},{"c":33.41,"h":33.5,"l":33.31,"n":608,"o":33.31,"t":"2025-10-27T04:00:00Z","v":23377,"vw":33.419116},{"c":33.51,"h":33.54,"l":33.3701,"n":439,"o":33.49,"t":"2025-10-28T04:00:00Z","v":12121,"vw":33.454764},{"c":33.57,"h":33.65,"l":33.4606,"n":495,"o":33.64,"t":"2025-10-29T04:00:00Z","v":31316,"vw":33.543885},{"c":33.1679,"h":33.3673,"l":33.1509,"n":415,"o":33.22,"t":"2025-10-30T04:00:00Z","v":8529,"vw":33.258317},{"c":33.2921,"h":33.34,"l":33.14,"n":613,"o":33.34,"t":"2025-10-31T04:00:00Z","v":15110,"vw":33.228008},{"c":33.39,"h":33.47,"l":33.25,"n":643,"o":33.32,"t":"2025-11-03T05:00:00Z","v":30111,"vw":33.31396},{"c":33.0877,"h":33.271,"l":33.01,"n":491,"o":33.26,"t":"2025-11-04T05:00:00Z","v":26577,"vw":33.153473},{"c":33.14,"h":33.22,"l":33.02,"n":461,"o":33.09,"t":"2025-11-05T05:00:00Z","v":17538,"vw":33.103359},{"c":32.68,"h":33.03,"l":32.539,"n":541,"o":33.03,"t":"2025-11-06T05:00:00Z","v":27391,"vw":32.682498},{"c":32.71,"h":32.7984,"l":32.28,"n":796,"o":32.6,"t":"2025-11-07T05:00:00Z","v":39838,"vw":32.470563},{"c":32.88,"h":33,"l":32.81,"n":539,"o":32.81,"t":"2025-11-10T05:00:00Z","v":29730,"vw":32.896504},{"c":32.99,"h":33.0799,"l":32.855,"n":422,"o":32.96,"t":"2025-11-11T05:00:00Z","v":23427,"vw":33.0035},{"c":33.04,"h":33.22,"l":33.03,"n":387,"o":33.22,"t":"2025-11-12T05:00:00Z","v":11334,"vw":33.060969},{"c":32.3396,"h":32.86,"l":32.3396,"n":495,"o":32.76,"t":"2025-11-13T05:00:00Z","v":43992,"vw":32.628602},{"c":32.45,"h":32.5599,"l":32.09,"n":720,"o":32.16,"t":"2025-11-14T05:00:00Z","v":30992,"vw":32.357988},{"c":32.1805,"h":32.5685,"l":32,"n":666,"o":32.38,"t":"2025-11-17T05:00:00Z","v":32844,"vw":32.354185},{"c":32.01,"h":32.23,"l":31.85,"n":520,"o":32.08,"t":"2025-11-18T05:00:00Z","v":24980,"vw":32.091413},{"c":32.17,"h":32.2738,"l":32.02,"n":472,"o":32.02,"t":"2025-11-19T05:00:00Z","v":10656,"vw":32.144828},{"c":31.75,"h":32.75,"l":31.7018,"n":544,"o":32.75,"t":"2025-11-20T05:00:00Z","v":14606,"vw":32.038745},{"c":31.933,"h":31.99,"l":31.67,"n":548,"o":31.68,"t":"2025-11-21T05:00:00Z","v":20261,"vw":31.819077},{"c":32.14,"h":32.2199,"l":32,"n":572,"o":32,"t":"2025-11-24T05:00:00Z","v":16878,"vw":32.1334},{"c":32.32,"h":32.5097,"l":32.095,"n":417,"o":32.13,"t":"2025-11-25T05:00:00Z","v":28489,"vw":32.319046},{"c":32.14,"h":32.25,"l":32.12,"n":621,"o":32.13,"t":"2025-11-26T05:00:00Z","v":35039,"vw":32.1836},{"c":32.37,"h":32.38,"l":32.15,"n":487,"o":32.15,"t":"2025-11-28T05:00:00Z","v":18219,"vw":32.248794},{"c":32.17,"h":32.33,"l":32.12,"n":711,"o":32.12,"t":"2025-12-01T05:00:00Z","v":19980,"vw":32.221054},{"c":32.3,"h":32.36,"l":32.23,"n":471,"o":32.23,"t":"2025-12-02T05:00:00Z","v":10297,"vw":32.309071},{"c":32.437,"h":32.459,"l":32.28,"n":470,"o":32.3,"t":"2025-12-03T05:00:00Z","v":13527,"vw":32.367076},{"c":32.29,"h":32.3399,"l":32.13,"n":405,"o":32.3,"t":"2025-12-04T05:00:00Z","v":11152,"vw":32.261746},{"c":32.4,"h":32.5,"l":32.33,"n":644,"o":32.5,"t":"2025-12-05T05:00:00Z","v":21983,"vw":32.397336},{"c":32.3,"h":32.4399,"l":32.2701,"n":631,"o":32.4,"t":"2025-12-08T05:00:00Z","v":27158,"vw":32.375185},{"c":32.387,"h":32.44,"l":32.27,"n":342,"o":32.27,"t":"2025-12-09T05:00:00Z","v":7794,"vw":32.388038},{"c":32.5,"h":32.51,"l":32.31,"n":443,"o":32.31,"t":"2025-12-10T05:00:00Z","v":20656,"vw":32.369816},{"c":32.4465,"h":32.47,"l":32.18,"n":362,"o":32.25,"t":"2025-12-11T05:00:00Z","v":6575,"vw":32.307407},{"c":32.13,"h":32.55,"l":32.072,"n":679,"o":32.55,"t":"2025-12-12T05:00:00Z","v":30641,"vw":32.265181},{"c":32.2,"h":32.34,"l":32.1,"n":585,"o":32.1,"t":"2025-12-15T05:00:00Z","v":24187,"vw":32.171018},{"c":32.13,"h":32.2,"l":31.9201,"n":458,"o":32.1,"t":"2025-12-16T05:00:00Z","v":18463,"vw":32.072935},{"c":31.75,"h":32.125,"l":31.7447,"n":483,"o":32.115,"t":"2025-12-17T05:00:00Z","v":19193,"vw":31.865327},{"c":31.7,"h":31.92,"l":31.66,"n":366,"o":31.66,"t":"2025-12-18T05:00:00Z","v":9646,"vw":31.731603},{"c":32,"h":32.07,"l":31.825,"n":654,"o":31.85,"t":"2025-12-19T05:00:00Z","v":20163,"vw":31.96711},{"c":32.09,"h":32.1799,"l":32,"n":577,"o":32,"t":"2025-12-22T05:00:00Z","v":23525,"vw":32.096385},{"c":32.26,"h":32.26,"l":32.03,"n":396,"o":32.03,"t":"2025-12-23T05:00:00Z","v":23682,"vw":32.183682},{"c":32.055,"h":32.1,"l":32.02,"n":417,"o":32.06,"t":"2025-12-24T05:00:00Z","v":5895,"vw":32.05093},{"c":32.0789,"h":32.1,"l":32.01,"n":618,"o":32.09,"t":"2025-12-26T05:00:00Z","v":18864,"vw":32.065917},{"c":32,"h":32.07,"l":31.95,"n":567,"o":31.98,"t":"2025-12-29T05:00:00Z","v":19208,"vw":31.991653},{"c":32.07,"h":32.11,"l":31.97,"n":434,"o":31.97,"t":"2025-12-30T05:00:00Z","v":26850,"vw":32.057083},{"c":31.64,"h":31.84,"l":31.64,"n":580,"o":31.74,"t":"2025-12-31T05:00:00Z","v":42003,"vw":31.776344},{"c":31.67,"h":31.84,"l":31.57,"n":746,"o":31.75,"t":"2026-01-02T05:00:00Z","v":25077,"vw":31.67234},{"c":31.77,"h":31.919,"l":31.7301,"n":646,"o":31.75,"t":"2026-01-05T05:00:00Z","v":25993,"vw":31.838662},{"c":31.95,"h":31.95,"l":31.76,"n":413,"o":31.87,"t":"2026-01-06T05:00:00Z","v":14158,"vw":31.888409},{"c":31.85,"h":32.05,"l":31.845,"n":368,"o":31.95,"t":"2026-01-07T05:00:00Z","v":11507,"vw":31.969211},{"c":31.7323,"h":31.7565,"l":31.6201,"n":353,"o":31.6639,"t":"2026-01-08T05:00:00Z","v":7234,"vw":31.704088},{"c":31.9257,"h":31.97,"l":31.7201,"n":479,"o":31.73,"t":"2026-01-09T05:00:00Z","v":14590,"vw":31.85848},{"c":31.95,"h":31.9999,"l":31.85,"n":744,"o":31.86,"t":"2026-01-12T05:00:00Z","v":14078,"vw":31.915684},{"c":31.9496,"h":32,"l":31.8,"n":436,"o":31.97,"t":"2026-01-13T05:00:00Z","v":10463,"vw":31.901928},{"c":31.7901,"h":31.89,"l":31.645,"n":581,"o":31.89,"t":"2026-01-14T05:00:00Z","v":19986,"vw":31.739099},{"c":31.732,"h":31.85,"l":31.72,"n":410,"o":31.8,"t":"2026-01-15T05:00:00Z","v":43753,"vw":31.829352},{"c":31.73,"h":31.805,"l":31.625,"n":578,"o":31.73,"t":"2026-01-16T05:00:00Z","v":20958,"vw":31.750206},{"c":31.1043,"h":31.6999,"l":31.065,"n":739,"o":31.41,"t":"2026-01-20T05:00:00Z","v":22279,"vw":31.322525},{"c":31.4499,"h":31.4968,"l":31.09,"n":445,"o":31.09,"t":"2026-01-21T05:00:00Z","v":16372,"vw":31.237577},{"c":31.31,"h":31.49,"l":31.15,"n":436,"o":31.15,"t":"2026-01-22T05:00:00Z","v":14538,"vw":31.328957},{"c":31.44,"h":31.4499,"l":31.1675,"n":558,"o":31.24,"t":"2026-01-23T05:00:00Z","v":20266,"vw":31.366667},{"c":31.49,"h":31.5823,"l":31.36,"n":479,"o":31.36,"t":"2026-01-26T05:00:00Z","v":17050,"vw":31.464916},{"c":31.5546,"h":31.65,"l":31.4851,"n":342,"o":31.54,"t":"2026-01-27T05:00:00Z","v":18394,"vw":31.555103},{"c":31.597,"h":31.71,"l":31.54,"n":375,"o":31.54,"t":"2026-01-28T05:00:00Z","v":14218,"vw":31.607368},{"c":31.4165,"h":31.53,"l":31,"n":478,"o":31.53,"t":"2026-01-29T05:00:00Z","v":19667,"vw":31.213605},{"c":31.31,"h":31.43,"l":31.17,"n":550,"o":31.22,"t":"2026-01-30T05:00:00Z","v":20672,"vw":31.285786},{"c":31.44,"h":31.54,"l":31.17,"n":456,"o":31.3,"t":"2026-02-02T05:00:00Z","v":23263,"vw":31.4276},{"c":31.2053,"h":31.59,"l":31,"n":597,"o":31.59,"t":"2026-02-03T05:00:00Z","v":27676,"vw":31.282382},{"c":31.19,"h":31.274,"l":30.9005,"n":501,"o":31.25,"t":"2026-02-04T05:00:00Z","v":37775,"vw":31.178144},{"c":30.5778,"h":30.86,"l":30.51,"n":530,"o":30.86,"t":"2026-02-05T05:00:00Z","v":19457,"vw":30.652454},{"c":31.25,"h":31.25,"l":30.68,"n":650,"o":30.85,"t":"2026-02-06T05:00:00Z","v":47362,"vw":30.923938},{"c":31.25,"h":31.3499,"l":31.08,"n":455,"o":31.15,"t":"2026-02-09T05:00:00Z","v":14570,"vw":31.210957},{"c":31.24,"h":31.3315,"l":31.18,"n":365,"o":31.2,"t":"2026-02-10T05:00:00Z","v":12110,"vw":31.267203},{"c":31.29,"h":31.435,"l":31.135,"n":439,"o":31.19,"t":"2026-02-11T05:00:00Z","v":17381,"vw":31.28213},{"c":30.64,"h":31.21,"l":30.56,"n":423,"o":31.21,"t":"2026-02-12T05:00:00Z","v":19003,"vw":30.804721},{"c":30.66,"h":30.78,"l":30.4,"n":500,"o":30.69,"t":"2026-02-13T05:00:00Z","v":20748,"vw":30.612986},{"c":30.63,"h":30.715,"l":30.4493,"n":519,"o":30.47,"t":"2026-02-17T05:00:00Z","v":29880,"vw":30.605186},{"c":30.7958,"h":30.94,"l":30.71,"n":377,"o":30.71,"t":"2026-02-18T05:00:00Z","v":21167,"vw":30.798109},{"c":30.54,"h":30.66,"l":30.43,"n":400,"o":30.45,"t":"2026-02-19T05:00:00Z","v":21647,"vw":30.518668},{"c":30.7464,"h":30.79,"l":30.495,"n":490,"o":30.63,"t":"2026-02-20T05:00:00Z","v":21442,"vw":30.682945},{"c":30.54,"h":30.81,"l":30.4,"n":516,"o":30.81,"t":"2026-02-23T05:00:00Z","v":20129,"vw":30.67021},{"c":30.6738,"h":30.675,"l":30.42,"n":351,"o":30.42,"t":"2026-02-24T05:00:00Z","v":13350,"vw":30.577751},{"c":30.8759,"h":30.8994,"l":30.77,"n":410,"o":30.8,"t":"2026-02-25T05:00:00Z","v":45988,"vw":30.815169},{"c":30.55,"h":30.81,"l":30.41,"n":446,"o":30.81,"t":"2026-02-26T05:00:00Z","v":16284,"vw":30.497429},{"c":30.48,"h":30.53,"l":30.325,"n":555,"o":30.41,"t":"2026-02-27T05:00:00Z","v":20692,"vw":30.413182},{"c":30.5103,"h":30.535,"l":30.08,"n":511,"o":30.08,"t":"2026-03-02T05:00:00Z","v":38776,"vw":30.376254},{"c":30.3,"h":30.38,"l":29.84,"n":447,"o":29.96,"t":"2026-03-03T05:00:00Z","v":15361,"vw":30.099857},{"c":30.4772,"h":30.545,"l":30.05,"n":427,"o":30.05,"t":"2026-03-04T05:00:00Z","v":26372,"vw":30.450572},{"c":30.19,"h":30.25,"l":29.9419,"n":385,"o":30.22,"t":"2026-03-05T05:00:00Z","v":10671,"vw":30.084237},{"c":29.83,"h":30.015,"l":29.6066,"n":561,"o":29.8,"t":"2026-03-06T05:00:00Z","v":18721,"vw":29.827691},{"c":29.94,"h":29.94,"l":29.3349,"n":528,"o":29.61,"t":"2026-03-09T04:00:00Z","v":16865,"vw":29.557878},{"c":29.93,"h":30.17,"l":29.8501,"n":306,"o":29.89,"t":"2026-03-10T04:00:00Z","v":26735,"vw":30.044044},{"c":29.9981,"h":30.08,"l":29.82,"n":321,"o":29.89,"t":"2026-03-11T04:00:00Z","v":13591,"vw":29.958099},{"c":29.45,"h":29.69,"l":29.42,"n":416,"o":29.69,"t":"2026-03-12T04:00:00Z","v":9663,"vw":29.5204},{"c":29.2464,"h":29.6499,"l":29.16,"n":521,"o":29.61,"t":"2026-03-13T04:00:00Z","v":24588,"vw":29.390806},{"c":29.46,"h":29.5793,"l":29.42,"n":558,"o":29.42,"t":"2026-03-16T04:00:00Z","v":20362,"vw":29.508771},{"c":29.5702,"h":29.7457,"l":29.54,"n":317,"o":29.59,"t":"2026-03-17T04:00:00Z","v":12316,"vw":29.634879},{"c":29.12,"h":29.5299,"l":29.11,"n":320,"o":29.11,"t":"2026-03-18T04:00:00Z","v":8847,"vw":29.389817},{"c":28.92,"h":29.0439,"l":28.75,"n":562,"o":28.91,"t":"2026-03-19T04:00:00Z","v":33560,"vw":28.86531},{"c":28.56,"h":28.99,"l":28.41,"n":555,"o":28.99,"t":"2026-03-20T04:00:00Z","v":30480,"vw":28.748553},{"c":28.92,"h":29.14,"l":28.67,"n":494,"o":28.67,"t":"2026-03-23T04:00:00Z","v":29715,"vw":29.009152},{"c":28.7908,"h":28.91,"l":28.5821,"n":423,"o":28.5846,"t":"2026-03-24T04:00:00Z","v":19923,"vw":28.800878},{"c":28.8905,"h":29.21,"l":28.85,"n":357,"o":29.21,"t":"2026-03-25T04:00:00Z","v":16315,"vw":28.98868},{"c":28.27,"h":28.6999,"l":28.265,"n":457,"o":28.44,"t":"2026-03-26T04:00:00Z","v":29557,"vw":28.334332},{"c":27.85,"h":28.48,"l":27.41,"n":616,"o":28.48,"t":"2026-03-27T04:00:00Z","v":23218,"vw":28.000163},{"c":27.75,"h":28.06,"l":27.68,"n":474,"o":28.06,"t":"2026-03-30T04:00:00Z","v":14764,"vw":27.802331},{"c":28.4436,"h":28.506,"l":27.78,"n":486,"o":28.08,"t":"2026-03-31T04:00:00Z","v":32791,"vw":28.117832},{"c":28.7,"h":28.82,"l":28.44,"n":389,"o":28.7,"t":"2026-04-01T04:00:00Z","v":20158,"vw":28.711486},{"c":28.5219,"h":28.54,"l":28.07,"n":424,"o":28.07,"t":"2026-04-02T04:00:00Z","v":13368,"vw":28.40458},{"c":28.6142,"h":28.69,"l":28.48,"n":519,"o":28.61,"t":"2026-04-06T04:00:00Z","v":13818,"vw":28.59859},{"c":28.61,"h":28.66,"l":28.32,"n":574,"o":28.6,"t":"2026-04-07T04:00:00Z","v":21047,"vw":28.454327},{"c":29.4,"h":29.4,"l":29.245,"n":490,"o":29.4,"t":"2026-04-08T04:00:00Z","v":26396,"vw":29.333905},{"c":29.4335,"h":29.5,"l":29.1502,"n":288,"o":29.37,"t":"2026-04-09T04:00:00Z","v":13556,"vw":29.343311},{"c":29.49,"h":29.54,"l":29.4,"n":526,"o":29.5,"t":"2026-04-10T04:00:00Z","v":24595,"vw":29.444815},{"c":29.607,"h":29.607,"l":29.21,"n":506,"o":29.36,"t":"2026-04-13T04:00:00Z","v":37559,"vw":29.359518},{"c":29.9244,"h":29.988,"l":29.7484,"n":371,"o":29.77,"t":"2026-04-14T04:00:00Z","v":11148,"vw":29.90747},{"c":30.1976,"h":30.2,"l":29.9901,"n":391,"o":30,"t":"2026-04-15T04:00:00Z","v":20437,"vw":30.091185},{"c":30.09,"h":30.1399,"l":29.9001,"n":374,"o":30.06,"t":"2026-04-16T04:00:00Z","v":15517,"vw":30.056872},{"c":30.3347,"h":30.57,"l":30.21,"n":554,"o":30.57,"t":"2026-04-17T04:00:00Z","v":19067,"vw":30.411055},{"c":30.78,"h":31,"l":29.96,"n":611,"o":30.34,"t":"2026-04-20T04:00:00Z","v":23057,"vw":30.330497},{"c":30.1699,"h":30.61,"l":30.12,"n":438,"o":30.61,"t":"2026-04-21T04:00:00Z","v":17830,"vw":30.34501},{"c":30.4145,"h":30.46,"l":30.27,"n":404,"o":30.45,"t":"2026-04-22T04:00:00Z","v":18051,"vw":30.372786},{"c":30.22,"h":30.32,"l":29.9201,"n":476,"o":30.31,"t":"2026-04-23T04:00:00Z","v":35749,"vw":30.21084},{"c":30.35,"h":30.44,"l":30.16,"n":573,"o":30.26,"t":"2026-04-24T04:00:00Z","v":33282,"vw":30.3185},{"c":30.425,"h":30.48,"l":30.27,"n":506,"o":30.27,"t":"2026-04-27T04:00:00Z","v":21063,"vw":30.384177},{"c":30.3421,"h":30.36,"l":30.2143,"n":366,"o":30.3,"t":"2026-04-28T04:00:00Z","v":10934,"vw":30.278385},{"c":30.38,"h":30.54,"l":30.255,"n":376,"o":30.54,"t":"2026-04-29T04:00:00Z","v":15530,"vw":30.318054},{"c":30.47,"h":30.48,"l":30.175,"n":307,"o":30.18,"t":"2026-04-30T04:00:00Z","v":10285,"vw":30.342281},{"c":30.5176,"h":30.67,"l":30.4789,"n":498,"o":30.59,"t":"2026-05-01T04:00:00Z","v":30377,"vw":30.600891},{"c":30.3765,"h":30.56,"l":30.22,"n":540,"o":30.38,"t":"2026-05-04T04:00:00Z","v":22089,"vw":30.441897},{"c":30.602,"h":30.6938,"l":30.43,"n":414,"o":30.44,"t":"2026-05-05T04:00:00Z","v":19513,"vw":30.576998},{"c":30.94,"h":31.05,"l":30.7,"n":479,"o":30.7,"t":"2026-05-06T04:00:00Z","v":24324,"vw":30.910587},{"c":30.8199,"h":30.895,"l":30.7,"n":321,"o":30.7,"t":"2026-05-07T04:00:00Z","v":16292,"vw":30.763569},{"c":30.945,"h":31,"l":30.79,"n":476,"o":30.95,"t":"2026-05-08T04:00:00Z","v":20348,"vw":30.95928},{"c":30.98,"h":31.0959,"l":30.88,"n":514,"o":30.88,"t":"2026-05-11T04:00:00Z","v":24663,"vw":31.009286},{"c":31.035,"h":31.035,"l":30.755,"n":443,"o":31,"t":"2026-05-12T04:00:00Z","v":20117,"vw":30.886706},{"c":31.1928,"h":31.2,"l":30.96,"n":504,"o":31.05,"t":"2026-05-13T04:00:00Z","v":21252,"vw":31.071563},{"c":31.1758,"h":31.2699,"l":30.95,"n":368,"o":30.95,"t":"2026-05-14T04:00:00Z","v":16253,"vw":31.119272},{"c":30.84,"h":31.11,"l":30.79,"n":624,"o":31.11,"t":"2026-05-15T04:00:00Z","v":17605,"vw":30.897177},{"c":30.8064,"h":30.8522,"l":30.64,"n":483,"o":30.85,"t":"2026-05-18T04:00:00Z","v":17291,"vw":30.743431},{"c":30.6331,"h":30.79,"l":30.57,"n":398,"o":30.6408,"t":"2026-05-19T04:00:00Z","v":14537,"vw":30.702175},{"c":30.9417,"h":30.9417,"l":30.74,"n":348,"o":30.81,"t":"2026-05-20T04:00:00Z","v":15731,"vw":30.811847},{"c":30.7706,"h":30.84,"l":30.62,"n":350,"o":30.63,"t":"2026-05-21T04:00:00Z","v":14519,"vw":30.692675},{"c":30.9,"h":31.01,"l":30.7696,"n":571,"o":31,"t":"2026-05-22T04:00:00Z","v":43463,"vw":30.958126},{"c":31.08,"h":31.1499,"l":30.95,"n":475,"o":31.11,"t":"2026-05-26T04:00:00Z","v":18294,"vw":31.054696},{"c":31.0575,"h":31.1,"l":30.98,"n":385,"o":31.1,"t":"2026-05-27T04:00:00Z","v":12457,"vw":31.043516},{"c":31.06,"h":31.09,"l":30.69,"n":349,"o":30.8,"t":"2026-05-28T04:00:00Z","v":14646,"vw":30.925267},{"c":31.1,"h":31.45,"l":31.01,"n":610,"o":31.45,"t":"2026-05-29T04:00:00Z","v":32919,"vw":31.092319},{"c":31.1087,"h":31.44,"l":30.6201,"n":556,"o":31.12,"t":"2026-06-01T04:00:00Z","v":24503,"vw":31.067451},{"c":31.165,"h":31.1963,"l":31.02,"n":391,"o":31.055,"t":"2026-06-02T04:00:00Z","v":9659,"vw":31.095616},{"c":31,"h":31.17,"l":30.95,"n":539,"o":31.17,"t":"2026-06-03T04:00:00Z","v":45623,"vw":31.058024},{"c":30.8,"h":30.9422,"l":30.6562,"n":406,"o":30.76,"t":"2026-06-04T04:00:00Z","v":20053,"vw":30.791198},{"c":30.12,"h":30.92,"l":29.8259,"n":742,"o":30.92,"t":"2026-06-05T04:00:00Z","v":37871,"vw":30.374387},{"c":30.17,"h":30.41,"l":30.11,"n":599,"o":30.22,"t":"2026-06-08T04:00:00Z","v":24343,"vw":30.263129},{"c":30.05,"h":30.344,"l":29.45,"n":689,"o":30.34,"t":"2026-06-09T04:00:00Z","v":63353,"vw":29.801694},{"c":29.55,"h":30.12,"l":29.55,"n":482,"o":29.8,"t":"2026-06-10T04:00:00Z","v":27759,"vw":29.827868},{"c":29.9057,"h":29.99,"l":29.18,"n":386,"o":29.18,"t":"2026-06-11T04:00:00Z","v":36890,"vw":29.71327},{"c":30.05,"h":30.18,"l":29.7745,"n":697,"o":29.91,"t":"2026-06-12T04:00:00Z","v":42594,"vw":29.985956},{"c":30.4809,"h":30.6199,"l":30.1,"n":646,"o":30.1,"t":"2026-06-15T04:00:00Z","v":47709,"vw":30.457732},{"c":30.3651,"h":30.52,"l":30.3514,"n":505,"o":30.4201,"t":"2026-06-16T04:00:00Z","v":40094,"vw":30.436257},{"c":30.0139,"h":30.44,"l":29.95,"n":567,"o":30.4,"t":"2026-06-17T04:00:00Z","v":31517,"vw":30.250826},{"c":30.1374,"h":30.3,"l":29.9501,"n":449,"o":30.06,"t":"2026-06-18T04:00:00Z","v":22106,"vw":30.099168},{"c":30.11,"h":30.22,"l":30,"n":684,"o":30.22,"t":"2026-06-22T04:00:00Z","v":34067,"vw":30.126217},{"c":29.722,"h":29.87,"l":29.63,"n":560,"o":29.76,"t":"2026-06-23T04:00:00Z","v":21605,"vw":29.713176},{"c":29.71,"h":29.8899,"l":29.55,"n":479,"o":29.87,"t":"2026-06-24T04:00:00Z","v":22035,"vw":29.73337},{"c":29.5301,"h":29.75,"l":29.43,"n":417,"o":29.75,"t":"2026-06-25T04:00:00Z","v":23088,"vw":29.578715},{"c":29.5879,"h":29.67,"l":29.32,"n":511,"o":29.37,"t":"2026-06-26T04:00:00Z","v":27876,"vw":29.440019},{"c":29.71,"h":29.8687,"l":29.55,"n":549,"o":29.55,"t":"2026-06-29T04:00:00Z","v":29895,"vw":29.719568},{"c":29.96,"h":30.0199,"l":29.7804,"n":477,"o":29.89,"t":"2026-06-30T04:00:00Z","v":23715,"vw":29.907681},{"c":30,"h":30.05,"l":29.885,"n":411,"o":29.94,"t":"2026-07-01T04:00:00Z","v":12121,"vw":29.959918},{"c":29.84,"h":29.97,"l":29.675,"n":482,"o":29.95,"t":"2026-07-02T04:00:00Z","v":17144,"vw":29.841901},{"c":30.04,"h":30.05,"l":29.88,"n":631,"o":29.88,"t":"2026-07-06T04:00:00Z","v":27138,"vw":29.963584},{"c":29.9252,"h":30.08,"l":29.8,"n":508,"o":29.93,"t":"2026-07-07T04:00:00Z","v":28960,"vw":29.943679},{"c":29.886,"h":29.9,"l":29.65,"n":503,"o":29.87,"t":"2026-07-08T04:00:00Z","v":28559,"vw":29.801877},{"c":29.8611,"h":29.901,"l":29.711,"n":411,"o":29.83,"t":"2026-07-09T04:00:00Z","v":13988,"vw":29.819014},{"c":30.0104,"h":30.115,"l":29.8864,"n":731,"o":29.99,"t":"2026-07-10T04:00:00Z","v":26042,"vw":29.963991},{"c":29.8151,"h":29.9886,"l":29.62,"n":443,"o":29.62,"t":"2026-07-13T04:00:00Z","v":16179,"vw":29.864604},{"c":29.8976,"h":30.15,"l":29.77,"n":371,"o":30.15,"t":"2026-07-14T04:00:00Z","v":12400,"vw":29.938542},{"c":29.931,"h":30.002,"l":29.86,"n":390,"o":29.95,"t":"2026-07-15T04:00:00Z","v":8240,"vw":29.930257},{"c":29.6313,"h":29.83,"l":29.57,"n":412,"o":29.76,"t":"2026-07-16T04:00:00Z","v":13687,"vw":29.740935},{"c":29.31,"h":29.595,"l":29.23,"n":606,"o":29.23,"t":"2026-07-17T04:00:00Z","v":38776,"vw":29.406955},{"c":29.3784,"h":29.6,"l":29.32,"n":478,"o":29.55,"t":"2026-07-20T04:00:00Z","v":17207,"vw":29.443643},{"c":29.5531,"h":29.59,"l":29.4244,"n":323,"o":29.4244,"t":"2026-07-21T04:00:00Z","v":14030,"vw":29.541788},{"c":29.5794,"h":29.68,"l":29.4,"n":389,"o":29.4,"t":"2026-07-22T04:00:00Z","v":11218,"vw":29.547127},{"c":29.0272,"h":29.2,"l":29.0075,"n":424,"o":29.18,"t":"2026-07-23T04:00:00Z","v":16892,"vw":29.090328},{"c":29.075,"h":29.29,"l":29,"n":539,"o":29.01,"t":"2026-07-24T04:00:00Z","v":11148,"vw":29.145547},{"c":29.13,"h":29.36,"l":29,"n":449,"o":29.01,"t":"2026-07-27T04:00:00Z","v":16006,"vw":29.128465},{"c":29.2217,"h":29.29,"l":29.05,"n":331,"o":29.05,"t":"2026-07-28T04:00:00Z","v":13404,"vw":29.181691},{"c":28.9478,"h":29.225,"l":28.8,"n":473,"o":29.21,"t":"2026-07-29T04:00:00Z","v":18089,"vw":29.036542},{"c":29.0302,"h":29.14,"l":28.83,"n":373,"o":29.14,"t":"2026-07-30T04:00:00Z","v":11063,"vw":28.967544},{"c":29.2652,"h":29.2652,"l":29.0003,"n":505,"o":29.15,"t":"2026-07-31T04:00:00Z","v":20617,"vw":29.141514},{"c":29.66,"h":29.7013,"l":29.2328,"n":511,"o":29.39,"t":"2026-08-03T04:00:00Z","v":15567,"vw":29.541248},{"c":30.0492,"h":30.25,"l":29.72,"n":420,"o":30.25,"t":"2026-08-04T04:00:00Z","v":20451,"vw":29.940087},{"c":30.1279,"h":30.305,"l":30.0101,"n":372,"o":30.17,"t":"2026-08-05T04:00:00Z","v":15331,"vw":30.148037},{"c":29.9004,"h":29.99,"l":29.8001,"n":357,"o":29.99,"t":"2026-08-06T04:00:00Z","v":8466,"vw":29.894473},{"c":29.9943,"h":30.06,"l":29.82,"n":621,"o":29.82,"t":"2026-08-07T04:00:00Z","v":20452,"vw":29.980292},{"c":30.0257,"h":30.0899,"l":29.9259,"n":452,"o":29.95,"t":"2026-08-10T04:00:00Z","v":11165,"vw":29.997887},{"c":30.02,"h":30.16,"l":29.95,"n":326,"o":30.16,"t":"2026-08-11T04:00:00Z","v":9431,"vw":30.040718},{"c":30.0353,"h":30.2,"l":29.98,"n":402,"o":30.2,"t":"2026-08-12T04:00:00Z","v":23375,"vw":30.055552},{"c":29.9749,"h":30.04,"l":29.88,"n":412,"o":29.97,"t":"2026-08-13T04:00:00Z","v":15660,"vw":29.933283},{"c":29.9848,"h":30.1,"l":29.9041,"n":577,"o":30,"t":"2026-08-14T04:00:00Z","v":19800,"vw":29.996592},{"c":29.9061,"h":29.98,"l":29.88,"n":518,"o":29.88,"t":"2026-08-17T04:00:00Z","v":15744,"vw":29.915374},{"c":29.66,"h":29.839,"l":29.62,"n":623,"o":29.62,"t":"2026-08-18T04:00:00Z","v":17663,"vw":29.745575},{"c":29.75,"h":29.8499,"l":29.68,"n":377,"o":29.77,"t":"2026-08-19T04:00:00Z","v":12680,"vw":29.74154},{"c":29.3,"h":29.58,"l":29.3,"n":557,"o":29.58,"t":"2026-08-20T04:00:00Z","v":20810,"vw":29.479871},{"c":29.4487,"h":29.5,"l":29.36,"n":572,"o":29.4,"t":"2026-08-21T04:00:00Z","v":11784,"vw":29.427117},{"c":29.375,"h":29.43,"l":29.26,"n":500,"o":29.41,"t":"2026-08-24T04:00:00Z","v":16362,"vw":29.370102},{"c":29.4441,"h":29.5299,"l":29.37,"n":333,"o":29.42,"t":"2026-08-25T04:00:00Z","v":30594,"vw":29.438778},{"c":29.4553,"h":29.4699,"l":29.37,"n":441,"o":29.43,"t":"2026-08-26T04:00:00Z","v":24473,"vw":29.434645},{"c":29.4201,"h":29.5,"l":29.2995,"n":367,"o":29.45,"t":"2026-08-27T04:00:00Z","v":12133,"vw":29.407139},{"c":29.365,"h":29.59,"l":29.3301,"n":603,"o":29.53,"t":"2026-08-28T04:00:00Z","v":31769,"vw":29.37379},{"c":29.37,"h":29.39,"l":29.2133,"n":592,"o":29.39,"t":"2026-08-31T04:00:00Z","v":17396,"vw":29.314593},{"c":29.1731,"h":29.27,"l":29.1287,"n":517,"o":29.1287,"t":"2026-09-01T04:00:00Z","v":28686,"vw":29.199114},{"c":29.2531,"h":29.3692,"l":29.11,"n":385,"o":29.11,"t":"2026-09-02T04:00:00Z","v":20519,"vw":29.265323},{"c":29.3682,"h":29.39,"l":29.1184,"n":522,"o":29.25,"t":"2026-09-03T04:00:00Z","v":20818,"vw":29.298188},{"c":29.26,"h":29.4,"l":29.22,"n":558,"o":29.4,"t":"2026-09-04T04:00:00Z","v":18196,"vw":29.301614},{"c":29.16,"h":29.3219,"l":29.1171,"n":571,"o":29.26,"t":"2026-09-08T04:00:00Z","v":26280,"vw":29.174356},{"c":29.0629,"h":29.16,"l":29.01,"n":565,"o":29.16,"t":"2026-09-09T04:00:00Z","v":76941,"vw":29.095721},{"c":28.77,"h":28.83,"l":28.69,"n":466,"o":28.83,"t":"2026-09-10T04:00:00Z","v":21744,"vw":28.767644},{"c":29.04,"h":29.05,"l":28.88,"n":615,"o":29.01,"t":"2026-09-11T04:00:00Z","v":25964,"vw":28.998963},{"c":28.78,"h":28.98,"l":28.7,"n":695,"o":28.89,"t":"2026-09-14T04:00:00Z","v":67514,"vw":28.80759},{"c":28.719,"h":29.03,"l":28.65,"n":376,"o":28.72,"t":"2026-09-15T04:00:00Z","v":15745,"vw":28.749954},{"c":28.6,"h":28.892,"l":28.43,"n":545,"o":28.7,"t":"2026-09-16T04:00:00Z","v":21279,"vw":28.763582},{"c":28.7402,"h":28.7623,"l":28.46,"n":470,"o":28.46,"t":"2026-09-17T04:00:00Z","v":24249,"vw":28.675222},{"c":28.84,"h":28.8699,"l":28.7,"n":560,"o":28.79,"t":"2026-09-18T04:00:00Z","v":18387,"vw":28.770344},{"c":29.1794,"h":29.18,"l":28.86,"n":553,"o":28.86,"t":"2026-09-21T04:00:00Z","v":26085,"vw":29.010091},{"c":29.25,"h":29.25,"l":29.1201,"n":376,"o":29.18,"t":"2026-09-22T04:00:00Z","v":10176,"vw":29.206158},{"c":28.9987,"h":29.24,"l":28.9987,"n":392,"o":29.24,"t":"2026-09-23T04:00:00Z","v":8456,"vw":29.086235},{"c":28.92,"h":28.92,"l":28.72,"n":351,"o":28.75,"t":"2026-09-24T04:00:00Z","v":18191,"vw":28.807003},{"c":28.9923,"h":29.0699,"l":28.86,"n":626,"o":28.99,"t":"2026-09-25T04:00:00Z","v":19984,"vw":28.948324},{"c":28.7964,"h":28.97,"l":28.77,"n":566,"o":28.87,"t":"2026-09-28T04:00:00Z","v":30706,"vw":28.877711},{"c":28.8077,"h":28.8515,"l":28.72,"n":327,"o":28.8,"t":"2026-09-29T04:00:00Z","v":8128,"vw":28.768606},{"c":28.72,"h":29.1525,"l":28.72,"n":394,"o":28.79,"t":"2026-09-30T04:00:00Z","v":16286,"vw":28.882713},{"c":28.643,"h":28.775,"l":28.4693,"n":445,"o":28.72,"t":"2026-10-01T04:00:00Z","v":30982,"vw":28.61312},{"c":28.75,"h":28.99,"l":28.7001,"n":651,"o":28.92,"t":"2026-10-02T04:00:00Z","v":41903,"vw":28.836063},{"c":28.9,"h":28.95,"l":28.75,"n":508,"o":28.9,"t":"2026-10-05T04:00:00Z","v":35770,"vw":28.838045},{"c":29.07,"h":29.17,"l":28.9434,"n":455,"o":29.04,"t":"2026-10-06T04:00:00Z","v":28960,"vw":29.047169},{"c":29.05,"h":29.05,"l":28.895,"n":407,"o":29,"t":"2026-10-07T04:00:00Z","v":13685,"vw":28.972498},{"c":28.73,"h":28.87,"l":28.68,"n":439,"o":28.85,"t":"2026-10-08T04:00:00Z","v":15523,"vw":28.778453},{"c":28.9,"h":28.9,"l":28.783,"n":469,"o":28.84,"t":"2026-10-09T04:00:00Z","v":16513,"vw":28.858789},{"c":28.84,"h":28.91,"l":28.82,"n":464,"o":28.82,"t":"2026-10-12T04:00:00Z","v":22102,"vw":28.884854},{"c":28.9618,"h":28.9899,"l":28.83,"n":302,"o":28.94,"t":"2026-10-13T04:00:00Z","v":14434,"vw":28.915185},{"c":28.71,"h":28.93,"l":28.5675,"n":382,"o":28.83,"t":"2026-10-14T04:00:00Z","v":24768,"vw":28.699595},{"c":28.48,"h":28.6,"l":28.3262,"n":356,"o":28.42,"t":"2026-10-15T04:00:00Z","v":7776,"vw":28.492374},{"c":28.34,"h":28.62,"l":27.88,"n":732,"o":28.62,"t":"2026-10-16T04:00:00Z","v":34616,"vw":28.324062},{"c":28.37,"h":28.49,"l":28.34,"n":494,"o":28.49,"t":"2026-10-19T04:00:00Z","v":20883,"vw":28.397808},{"c":28.42,"h":28.5,"l":28.3667,"n":310,"o":28.38,"t":"2026-10-20T04:00:00Z","v":6132,"vw":28.413418},{"c":28.55,"h":28.63,"l":28.395,"n":327,"o":28.63,"t":"2026-10-21T04:00:00Z","v":10395,"vw":28.500005},{"c":27.95,"h":28.15,"l":27.92,"n":496,"o":28,"t":"2026-10-22T04:00:00Z","v":21871,"vw":27.997604}],"volatilityBars":[{"c":28.86,"h":28.86,"l":28.86,"n":47,"o":28.86,"t":"2026-09-21T13:30:00Z","v":2241,"vw":28.86},{"c":28.9089,"h":28.93,"l":28.9,"n":15,"o":28.925,"t":"2026-09-21T13:45:00Z","v":1456,"vw":28.906393},{"c":28.96,"h":28.9992,"l":28.96,"n":3,"o":28.9992,"t":"2026-09-21T14:15:00Z","v":1480,"vw":28.967951},{"c":28.995,"h":29.03,"l":28.995,"n":13,"o":28.995,"t":"2026-09-21T14:45:00Z","v":936,"vw":29.001018},{"c":29.03,"h":29.03,"l":28.96,"n":12,"o":28.96,"t":"2026-09-21T15:00:00Z","v":7193,"vw":28.976674},{"c":29.015,"h":29.015,"l":29.015,"n":4,"o":29.015,"t":"2026-09-21T15:15:00Z","v":662,"vw":29.015},{"c":29.075,"h":29.075,"l":29.075,"n":6,"o":29.075,"t":"2026-09-21T16:00:00Z","v":610,"vw":29.075},{"c":29.115,"h":29.115,"l":29.09,"n":5,"o":29.09,"t":"2026-09-21T16:30:00Z","v":735,"vw":29.10955},{"c":29.12,"h":29.12,"l":29.12,"n":2,"o":29.12,"t":"2026-09-21T17:00:00Z","v":303,"vw":29.12},{"c":29.15,"h":29.15,"l":29.126,"n":6,"o":29.126,"t":"2026-09-21T17:15:00Z","v":1633,"vw":29.148195},{"c":29.12,"h":29.145,"l":29.11,"n":12,"o":29.145,"t":"2026-09-21T17:30:00Z","v":887,"vw":29.13237},{"c":29.1,"h":29.11,"l":29.1,"n":11,"o":29.102,"t":"2026-09-21T17:45:00Z","v":2544,"vw":29.10395},{"c":29.14,"h":29.14,"l":29.14,"n":3,"o":29.14,"t":"2026-09-21T18:45:00Z","v":158,"vw":29.14},{"c":29.17,"h":29.17,"l":29.17,"n":2,"o":29.17,"t":"2026-09-21T19:15:00Z","v":300,"vw":29.17},{"c":29.18,"h":29.18,"l":29.18,"n":4,"o":29.18,"t":"2026-09-21T19:45:00Z","v":287,"vw":29.18},{"c":29.2499,"h":29.2499,"l":29.18,"n":20,"o":29.18,"t":"2026-09-22T13:30:00Z","v":781,"vw":29.229257},{"c":29.195,"h":29.195,"l":29.195,"n":2,"o":29.195,"t":"2026-09-22T13:45:00Z","v":101,"vw":29.195},{"c":29.2495,"h":29.2495,"l":29.195,"n":4,"o":29.195,"t":"2026-09-22T14:00:00Z","v":498,"vw":29.224093},{"c":29.2489,"h":29.2489,"l":29.1307,"n":7,"o":29.1307,"t":"2026-09-22T14:15:00Z","v":434,"vw":29.187379},{"c":29.195,"h":29.195,"l":29.195,"n":3,"o":29.195,"t":"2026-09-22T14:30:00Z","v":102,"vw":29.195},{"c":29.18,"h":29.18,"l":29.18,"n":1,"o":29.18,"t":"2026-09-22T15:00:00Z","v":100,"vw":29.18},{"c":29.2282,"h":29.25,"l":29.19,"n":6,"o":29.19,"t":"2026-09-22T15:15:00Z","v":2210,"vw":29.239546},{"c":29.15,"h":29.15,"l":29.15,"n":4,"o":29.15,"t":"2026-09-22T15:30:00Z","v":177,"vw":29.15},{"c":29.17,"h":29.17,"l":29.1201,"n":4,"o":29.1201,"t":"2026-09-22T16:15:00Z","v":406,"vw":29.144803},{"c":29.18,"h":29.18,"l":29.18,"n":4,"o":29.18,"t":"2026-09-22T17:15:00Z","v":150,"vw":29.18},{"c":29.17,"h":29.18,"l":29.17,"n":5,"o":29.18,"t":"2026-09-22T18:00:00Z","v":531,"vw":29.175183},{"c":29.17,"h":29.17,"l":29.17,"n":7,"o":29.17,"t":"2026-09-22T18:15:00Z","v":418,"vw":29.17},{"c":29.17,"h":29.17,"l":29.17,"n":4,"o":29.17,"t":"2026-09-22T18:30:00Z","v":747,"vw":29.17},{"c":29.1777,"h":29.1777,"l":29.1777,"n":1,"o":29.1777,"t":"2026-09-22T18:45:00Z","v":102,"vw":29.1777},{"c":29.22,"h":29.22,"l":29.2,"n":6,"o":29.2,"t":"2026-09-22T19:00:00Z","v":1378,"vw":29.2055},{"c":29.25,"h":29.25,"l":29.25,"n":3,"o":29.25,"t":"2026-09-22T20:00:00Z","v":147,"vw":29.25},{"c":29.12,"h":29.24,"l":29.12,"n":20,"o":29.24,"t":"2026-09-23T13:45:00Z","v":1363,"vw":29.132377},{"c":29.11,"h":29.11,"l":29.11,"n":1,"o":29.11,"t":"2026-09-23T14:15:00Z","v":1000,"vw":29.11},{"c":29.12,"h":29.12,"l":29.12,"n":3,"o":29.12,"t":"2026-09-23T14:45:00Z","v":562,"vw":29.12},{"c":29.1499,"h":29.1499,"l":29.09,"n":3,"o":29.09,"t":"2026-09-23T15:15:00Z","v":360,"vw":29.107114},{"c":29.04,"h":29.04,"l":29.04,"n":5,"o":29.04,"t":"2026-09-23T15:30:00Z","v":275,"vw":29.04},{"c":29.075,"h":29.075,"l":29.075,"n":4,"o":29.075,"t":"2026-09-23T15:45:00Z","v":112,"vw":29.075},{"c":29.06,"h":29.06,"l":29.06,"n":3,"o":29.06,"t":"2026-09-23T16:00:00Z","v":164,"vw":29.06},{"c":29.06,"h":29.06,"l":29.06,"n":2,"o":29.06,"t":"2026-09-23T16:15:00Z","v":101,"vw":29.06},{"c":29.02,"h":29.0777,"l":29.02,"n":4,"o":29.0774,"t":"2026-09-23T16:45:00Z","v":820,"vw":29.070528},{"c":29.005,"h":29.005,"l":29.005,"n":2,"o":29.005,"t":"2026-09-23T17:00:00Z","v":173,"vw":29.005},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-09-23T17:15:00Z","v":140,"vw":29.05},{"c":29.03,"h":29.03,"l":29.03,"n":2,"o":29.03,"t":"2026-09-23T17:30:00Z","v":101,"vw":29.03},{"c":29.07,"h":29.07,"l":29.07,"n":2,"o":29.07,"t":"2026-09-23T18:00:00Z","v":133,"vw":29.07},{"c":29.0142,"h":29.0142,"l":29.0142,"n":2,"o":29.0142,"t":"2026-09-23T18:15:00Z","v":207,"vw":29.0142},{"c":29.055,"h":29.055,"l":29.055,"n":3,"o":29.055,"t":"2026-09-23T18:45:00Z","v":601,"vw":29.055},{"c":29.0825,"h":29.0825,"l":29.0825,"n":3,"o":29.0825,"t":"2026-09-23T19:00:00Z","v":209,"vw":29.0825},{"c":29.0299,"h":29.03,"l":29.0299,"n":2,"o":29.03,"t":"2026-09-23T19:15:00Z","v":200,"vw":29.02995},{"c":29.03,"h":29.03,"l":29.03,"n":2,"o":29.03,"t":"2026-09-23T19:45:00Z","v":101,"vw":29.03},{"c":28.97,"h":28.97,"l":28.97,"n":1,"o":28.97,"t":"2026-09-24T08:00:00Z","v":100,"vw":28.97},{"c":28.774,"h":28.795,"l":28.75,"n":22,"o":28.75,"t":"2026-09-24T13:30:00Z","v":6224,"vw":28.754506},{"c":28.79,"h":28.79,"l":28.79,"n":3,"o":28.79,"t":"2026-09-24T13:45:00Z","v":502,"vw":28.79},{"c":28.85,"h":28.86,"l":28.85,"n":9,"o":28.86,"t":"2026-09-24T14:00:00Z","v":418,"vw":28.856774},{"c":28.82,"h":28.83,"l":28.82,"n":4,"o":28.83,"t":"2026-09-24T14:15:00Z","v":652,"vw":28.825},{"c":28.83,"h":28.84,"l":28.83,"n":13,"o":28.84,"t":"2026-09-24T14:30:00Z","v":1546,"vw":28.839002},{"c":28.82,"h":28.82,"l":28.82,"n":2,"o":28.82,"t":"2026-09-24T14:45:00Z","v":403,"vw":28.82},{"c":28.85,"h":28.85,"l":28.85,"n":2,"o":28.85,"t":"2026-09-24T15:00:00Z","v":110,"vw":28.85},{"c":28.72,"h":28.72,"l":28.72,"n":2,"o":28.72,"t":"2026-09-24T15:45:00Z","v":598,"vw":28.72},{"c":28.8,"h":28.83,"l":28.8,"n":5,"o":28.83,"t":"2026-09-24T16:15:00Z","v":2134,"vw":28.828571},{"c":28.88,"h":28.88,"l":28.88,"n":1,"o":28.88,"t":"2026-09-24T16:30:00Z","v":300,"vw":28.88},{"c":28.88,"h":28.88,"l":28.88,"n":1,"o":28.88,"t":"2026-09-24T16:45:00Z","v":300,"vw":28.88},{"c":28.88,"h":28.88,"l":28.88,"n":8,"o":28.88,"t":"2026-09-24T17:30:00Z","v":2400,"vw":28.88},{"c":28.83,"h":28.84,"l":28.83,"n":3,"o":28.84,"t":"2026-09-24T17:45:00Z","v":1011,"vw":28.83703},{"c":28.87,"h":28.87,"l":28.87,"n":2,"o":28.87,"t":"2026-09-24T18:45:00Z","v":102,"vw":28.87},{"c":28.87,"h":28.99,"l":28.87,"n":18,"o":28.99,"t":"2026-09-25T13:30:00Z","v":1333,"vw":28.904628},{"c":28.923,"h":28.95,"l":28.923,"n":5,"o":28.95,"t":"2026-09-25T13:45:00Z","v":373,"vw":28.931619},{"c":28.975,"h":28.98,"l":28.97,"n":13,"o":28.98,"t":"2026-09-25T14:00:00Z","v":1119,"vw":28.976936},{"c":28.86,"h":28.87,"l":28.86,"n":14,"o":28.87,"t":"2026-09-25T14:15:00Z","v":478,"vw":28.866667},{"c":28.91,"h":28.9137,"l":28.91,"n":6,"o":28.9137,"t":"2026-09-25T14:30:00Z","v":1345,"vw":28.910285},{"c":28.955,"h":28.955,"l":28.93,"n":7,"o":28.93,"t":"2026-09-25T15:00:00Z","v":2832,"vw":28.934586},{"c":28.94,"h":28.98,"l":28.91,"n":7,"o":28.91,"t":"2026-09-25T15:15:00Z","v":462,"vw":28.943003},{"c":28.94,"h":28.94,"l":28.94,"n":1,"o":28.94,"t":"2026-09-25T15:30:00Z","v":120,"vw":28.94},{"c":29.0699,"h":29.0699,"l":29.0699,"n":2,"o":29.0699,"t":"2026-09-25T16:15:00Z","v":251,"vw":29.0699},{"c":29,"h":29,"l":29,"n":4,"o":29,"t":"2026-09-25T16:30:00Z","v":122,"vw":29},{"c":29.03,"h":29.03,"l":29.03,"n":2,"o":29.03,"t":"2026-09-25T17:15:00Z","v":265,"vw":29.03},{"c":28.975,"h":28.975,"l":28.96,"n":4,"o":28.96,"t":"2026-09-25T18:15:00Z","v":1322,"vw":28.961531},{"c":28.9699,"h":28.9699,"l":28.95,"n":10,"o":28.95,"t":"2026-09-25T18:45:00Z","v":3020,"vw":28.954075},{"c":28.97,"h":28.98,"l":28.97,"n":7,"o":28.98,"t":"2026-09-25T19:15:00Z","v":1552,"vw":28.970648},{"c":28.994,"h":29,"l":28.95,"n":37,"o":29,"t":"2026-09-25T19:45:00Z","v":1672,"vw":28.989818},{"c":29.25,"h":29.25,"l":29.25,"n":1,"o":29.25,"t":"2026-09-28T11:45:00Z","v":313,"vw":29.25},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-09-28T12:15:00Z","v":170,"vw":29.1},{"c":28.85,"h":28.97,"l":28.85,"n":60,"o":28.87,"t":"2026-09-28T13:30:00Z","v":4452,"vw":28.91935},{"c":28.905,"h":28.905,"l":28.905,"n":8,"o":28.905,"t":"2026-09-28T13:45:00Z","v":375,"vw":28.905},{"c":28.905,"h":28.905,"l":28.905,"n":4,"o":28.905,"t":"2026-09-28T14:00:00Z","v":254,"vw":28.905},{"c":28.9243,"h":28.9243,"l":28.9243,"n":1,"o":28.9243,"t":"2026-09-28T14:15:00Z","v":100,"vw":28.9243},{"c":28.85,"h":28.85,"l":28.85,"n":7,"o":28.85,"t":"2026-09-28T14:30:00Z","v":1126,"vw":28.85},{"c":28.77,"h":28.8,"l":28.77,"n":8,"o":28.8,"t":"2026-09-28T14:45:00Z","v":234,"vw":28.785},{"c":28.88,"h":28.88,"l":28.88,"n":1,"o":28.88,"t":"2026-09-28T15:15:00Z","v":100,"vw":28.88},{"c":28.805,"h":28.805,"l":28.8,"n":4,"o":28.8004,"t":"2026-09-28T15:45:00Z","v":1028,"vw":28.80259},{"c":28.77,"h":28.77,"l":28.77,"n":1,"o":28.77,"t":"2026-09-28T16:00:00Z","v":100,"vw":28.77},{"c":28.92,"h":28.92,"l":28.79,"n":11,"o":28.8,"t":"2026-09-28T16:15:00Z","v":2457,"vw":28.808979},{"c":28.83,"h":28.87,"l":28.8,"n":27,"o":28.865,"t":"2026-09-28T16:45:00Z","v":1800,"vw":28.855007},{"c":28.91,"h":28.91,"l":28.91,"n":6,"o":28.91,"t":"2026-09-28T17:00:00Z","v":357,"vw":28.91},{"c":28.84,"h":28.91,"l":28.81,"n":30,"o":28.91,"t":"2026-09-28T17:15:00Z","v":10203,"vw":28.906633},{"c":28.92,"h":28.92,"l":28.92,"n":1,"o":28.92,"t":"2026-09-28T17:30:00Z","v":100,"vw":28.92},{"c":28.87,"h":28.895,"l":28.82,"n":9,"o":28.82,"t":"2026-09-28T18:15:00Z","v":1733,"vw":28.840768},{"c":28.87,"h":28.895,"l":28.8001,"n":8,"o":28.87,"t":"2026-09-28T18:30:00Z","v":2819,"vw":28.845877},{"c":28.85,"h":28.85,"l":28.85,"n":2,"o":28.85,"t":"2026-09-28T19:30:00Z","v":101,"vw":28.85},{"c":28.7717,"h":28.7717,"l":28.7717,"n":1,"o":28.7717,"t":"2026-09-28T21:45:00Z","v":126,"vw":28.7717},{"c":28.7724,"h":28.8,"l":28.7724,"n":19,"o":28.8,"t":"2026-09-29T13:30:00Z","v":349,"vw":28.781826},{"c":28.83,"h":28.8515,"l":28.83,"n":4,"o":28.8515,"t":"2026-09-29T13:45:00Z","v":311,"vw":28.844403},{"c":28.835,"h":28.835,"l":28.835,"n":2,"o":28.835,"t":"2026-09-29T14:00:00Z","v":101,"vw":28.835},{"c":28.8055,"h":28.8055,"l":28.8055,"n":1,"o":28.8055,"t":"2026-09-29T14:30:00Z","v":245,"vw":28.8055},{"c":28.8,"h":28.8,"l":28.8,"n":4,"o":28.8,"t":"2026-09-29T15:00:00Z","v":416,"vw":28.8},{"c":28.76,"h":28.76,"l":28.76,"n":6,"o":28.76,"t":"2026-09-29T15:30:00Z","v":554,"vw":28.76},{"c":28.72,"h":28.7246,"l":28.72,"n":7,"o":28.7246,"t":"2026-09-29T16:45:00Z","v":936,"vw":28.720773},{"c":28.7201,"h":28.7201,"l":28.72,"n":3,"o":28.72,"t":"2026-09-29T17:00:00Z","v":401,"vw":28.72005},{"c":28.73,"h":28.73,"l":28.73,"n":1,"o":28.73,"t":"2026-09-29T17:45:00Z","v":129,"vw":28.73},{"c":28.75,"h":28.75,"l":28.75,"n":5,"o":28.75,"t":"2026-09-29T18:00:00Z","v":331,"vw":28.75},{"c":28.775,"h":28.775,"l":28.775,"n":1,"o":28.775,"t":"2026-09-29T19:00:00Z","v":1000,"vw":28.775},{"c":28.76,"h":28.76,"l":28.76,"n":3,"o":28.76,"t":"2026-09-29T19:15:00Z","v":109,"vw":28.76},{"c":28.78,"h":28.785,"l":28.78,"n":2,"o":28.785,"t":"2026-09-29T19:30:00Z","v":621,"vw":28.784195},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-09-29T19:45:00Z","v":300,"vw":28.8},{"c":29.1525,"h":29.1525,"l":28.79,"n":46,"o":28.79,"t":"2026-09-30T13:30:00Z","v":1285,"vw":28.931716},{"c":28.85,"h":28.85,"l":28.8317,"n":7,"o":28.85,"t":"2026-09-30T13:45:00Z","v":653,"vw":28.842852},{"c":28.99,"h":28.99,"l":28.8829,"n":9,"o":28.8829,"t":"2026-09-30T14:15:00Z","v":881,"vw":28.97765},{"c":28.9494,"h":28.98,"l":28.9,"n":5,"o":28.98,"t":"2026-09-30T14:45:00Z","v":687,"vw":28.957672},{"c":28.9392,"h":28.94,"l":28.9392,"n":3,"o":28.94,"t":"2026-09-30T15:15:00Z","v":980,"vw":28.939608},{"c":28.915,"h":28.915,"l":28.915,"n":2,"o":28.915,"t":"2026-09-30T15:45:00Z","v":251,"vw":28.915},{"c":28.95,"h":28.95,"l":28.87,"n":10,"o":28.87,"t":"2026-09-30T16:00:00Z","v":1300,"vw":28.906748},{"c":28.895,"h":28.895,"l":28.895,"n":1,"o":28.895,"t":"2026-09-30T16:15:00Z","v":150,"vw":28.895},{"c":28.87,"h":28.9,"l":28.87,"n":7,"o":28.89,"t":"2026-09-30T16:45:00Z","v":1001,"vw":28.882071},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-09-30T17:30:00Z","v":200,"vw":28.84},{"c":28.89,"h":28.89,"l":28.86,"n":21,"o":28.86,"t":"2026-09-30T17:45:00Z","v":504,"vw":28.881111},{"c":28.88,"h":28.88,"l":28.855,"n":2,"o":28.855,"t":"2026-09-30T18:00:00Z","v":1673,"vw":28.877415},{"c":28.855,"h":28.855,"l":28.82,"n":10,"o":28.855,"t":"2026-09-30T18:15:00Z","v":1764,"vw":28.841015},{"c":28.8703,"h":28.8703,"l":28.8703,"n":1,"o":28.8703,"t":"2026-09-30T19:00:00Z","v":173,"vw":28.8703},{"c":28.8506,"h":28.8506,"l":28.835,"n":2,"o":28.835,"t":"2026-09-30T19:15:00Z","v":450,"vw":28.842211},{"c":28.75,"h":28.88,"l":28.75,"n":19,"o":28.8625,"t":"2026-09-30T19:45:00Z","v":2381,"vw":28.822238},{"c":28.72,"h":28.72,"l":28.72,"n":5,"o":28.72,"t":"2026-09-30T20:00:00Z","v":118,"vw":28.72},{"c":28.64,"h":28.64,"l":28.64,"n":2,"o":28.64,"t":"2026-10-01T13:15:00Z","v":122,"vw":28.64},{"c":28.775,"h":28.775,"l":28.63,"n":41,"o":28.72,"t":"2026-10-01T13:30:00Z","v":3792,"vw":28.663791},{"c":28.65,"h":28.775,"l":28.63,"n":6,"o":28.775,"t":"2026-10-01T13:45:00Z","v":407,"vw":28.687188},{"c":28.6,"h":28.6,"l":28.58,"n":11,"o":28.58,"t":"2026-10-01T14:00:00Z","v":751,"vw":28.594306},{"c":28.55,"h":28.55,"l":28.55,"n":4,"o":28.55,"t":"2026-10-01T14:15:00Z","v":953,"vw":28.55},{"c":28.605,"h":28.605,"l":28.605,"n":2,"o":28.605,"t":"2026-10-01T14:30:00Z","v":101,"vw":28.605},{"c":28.595,"h":28.595,"l":28.595,"n":2,"o":28.595,"t":"2026-10-01T14:45:00Z","v":301,"vw":28.595},{"c":28.55,"h":28.55,"l":28.55,"n":14,"o":28.55,"t":"2026-10-01T15:00:00Z","v":10542,"vw":28.55},{"c":28.4693,"h":28.4693,"l":28.4693,"n":3,"o":28.4693,"t":"2026-10-01T15:15:00Z","v":201,"vw":28.4693},{"c":28.55,"h":28.55,"l":28.55,"n":1,"o":28.55,"t":"2026-10-01T15:30:00Z","v":100,"vw":28.55},{"c":28.5551,"h":28.5551,"l":28.5551,"n":3,"o":28.5551,"t":"2026-10-01T15:45:00Z","v":302,"vw":28.5551},{"c":28.56,"h":28.56,"l":28.56,"n":2,"o":28.56,"t":"2026-10-01T16:00:00Z","v":188,"vw":28.56},{"c":28.63,"h":28.63,"l":28.575,"n":3,"o":28.575,"t":"2026-10-01T16:15:00Z","v":618,"vw":28.592828},{"c":28.58,"h":28.58,"l":28.57,"n":3,"o":28.57,"t":"2026-10-01T17:00:00Z","v":454,"vw":28.572384},{"c":28.68,"h":28.68,"l":28.67,"n":16,"o":28.67,"t":"2026-10-01T17:15:00Z","v":2617,"vw":28.676943},{"c":28.68,"h":28.68,"l":28.68,"n":5,"o":28.68,"t":"2026-10-01T18:15:00Z","v":2982,"vw":28.68},{"c":28.6521,"h":28.6521,"l":28.6521,"n":1,"o":28.6521,"t":"2026-10-01T18:45:00Z","v":100,"vw":28.6521},{"c":28.675,"h":28.675,"l":28.675,"n":2,"o":28.675,"t":"2026-10-01T19:00:00Z","v":106,"vw":28.675},{"c":28.6795,"h":28.6795,"l":28.67,"n":37,"o":28.67,"t":"2026-10-01T19:15:00Z","v":3601,"vw":28.67475},{"c":28.64,"h":28.6411,"l":28.64,"n":3,"o":28.6411,"t":"2026-10-01T19:30:00Z","v":554,"vw":28.640199},{"c":28.87,"h":28.92,"l":28.85,"n":27,"o":28.92,"t":"2026-10-02T13:30:00Z","v":3350,"vw":28.87907},{"c":28.93,"h":28.93,"l":28.885,"n":6,"o":28.885,"t":"2026-10-02T13:45:00Z","v":1101,"vw":28.925909},{"c":28.88,"h":28.99,"l":28.88,"n":35,"o":28.96,"t":"2026-10-02T14:00:00Z","v":5069,"vw":28.932094},{"c":28.95,"h":28.95,"l":28.841,"n":10,"o":28.841,"t":"2026-10-02T14:15:00Z","v":4090,"vw":28.882581},{"c":28.925,"h":28.925,"l":28.84,"n":24,"o":28.85,"t":"2026-10-02T14:30:00Z","v":3688,"vw":28.876298},{"c":28.9,"h":28.95,"l":28.9,"n":14,"o":28.949,"t":"2026-10-02T14:45:00Z","v":3278,"vw":28.916082},{"c":28.82,"h":28.85,"l":28.82,"n":15,"o":28.84,"t":"2026-10-02T15:00:00Z","v":1013,"vw":28.843871},{"c":28.79,"h":28.79,"l":28.79,"n":2,"o":28.79,"t":"2026-10-02T15:45:00Z","v":640,"vw":28.79},{"c":28.8,"h":28.8,"l":28.74,"n":5,"o":28.74,"t":"2026-10-02T16:00:00Z","v":308,"vw":28.77},{"c":28.7717,"h":28.7717,"l":28.7485,"n":6,"o":28.7485,"t":"2026-10-02T16:15:00Z","v":446,"vw":28.760782},{"c":28.75,"h":28.77,"l":28.75,"n":6,"o":28.77,"t":"2026-10-02T16:30:00Z","v":4661,"vw":28.750524},{"c":28.7934,"h":28.7934,"l":28.7934,"n":1,"o":28.7934,"t":"2026-10-02T17:00:00Z","v":256,"vw":28.7934},{"c":28.74,"h":28.8,"l":28.73,"n":7,"o":28.75,"t":"2026-10-02T17:15:00Z","v":1889,"vw":28.752312},{"c":28.76,"h":28.78,"l":28.76,"n":4,"o":28.78,"t":"2026-10-02T17:30:00Z","v":470,"vw":28.773987},{"c":28.8299,"h":28.8299,"l":28.7001,"n":5,"o":28.8299,"t":"2026-10-02T17:45:00Z","v":519,"vw":28.804598},{"c":28.74,"h":28.79,"l":28.725,"n":4,"o":28.725,"t":"2026-10-02T18:45:00Z","v":5207,"vw":28.737176},{"c":28.785,"h":28.8024,"l":28.785,"n":4,"o":28.8024,"t":"2026-10-02T19:00:00Z","v":228,"vw":28.794667},{"c":28.75,"h":28.7946,"l":28.75,"n":5,"o":28.785,"t":"2026-10-02T19:45:00Z","v":1476,"vw":28.788372},{"c":29.56,"h":29.56,"l":29.56,"n":4,"o":29.56,"t":"2026-10-05T08:00:00Z","v":170,"vw":29.56},{"c":28.49,"h":28.49,"l":28.49,"n":6,"o":28.49,"t":"2026-10-05T10:00:00Z","v":312,"vw":28.49},{"c":28.51,"h":28.51,"l":28.51,"n":6,"o":28.51,"t":"2026-10-05T11:00:00Z","v":196,"vw":28.51},{"c":28.845,"h":28.9,"l":28.845,"n":47,"o":28.9,"t":"2026-10-05T13:30:00Z","v":3954,"vw":28.892844},{"c":28.825,"h":28.8715,"l":28.75,"n":27,"o":28.8715,"t":"2026-10-05T13:45:00Z","v":4206,"vw":28.809291},{"c":28.92,"h":28.92,"l":28.76,"n":27,"o":28.76,"t":"2026-10-05T14:00:00Z","v":6899,"vw":28.778178},{"c":28.82,"h":28.85,"l":28.82,"n":8,"o":28.85,"t":"2026-10-05T14:15:00Z","v":818,"vw":28.839115},{"c":28.865,"h":28.865,"l":28.865,"n":1,"o":28.865,"t":"2026-10-05T14:30:00Z","v":300,"vw":28.865},{"c":28.835,"h":28.835,"l":28.81,"n":16,"o":28.81,"t":"2026-10-05T14:45:00Z","v":9089,"vw":28.824025},{"c":28.86,"h":28.86,"l":28.84,"n":5,"o":28.84,"t":"2026-10-05T15:00:00Z","v":360,"vw":28.853333},{"c":28.835,"h":28.835,"l":28.835,"n":4,"o":28.835,"t":"2026-10-05T15:15:00Z","v":175,"vw":28.835},{"c":28.86,"h":28.86,"l":28.86,"n":2,"o":28.86,"t":"2026-10-05T15:30:00Z","v":102,"vw":28.86},{"c":28.8561,"h":28.86,"l":28.8561,"n":7,"o":28.86,"t":"2026-10-05T15:45:00Z","v":565,"vw":28.858595},{"c":28.9,"h":28.9,"l":28.9,"n":2,"o":28.9,"t":"2026-10-05T16:45:00Z","v":115,"vw":28.9},{"c":28.875,"h":28.875,"l":28.875,"n":4,"o":28.875,"t":"2026-10-05T17:00:00Z","v":1007,"vw":28.875},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-05T17:45:00Z","v":200,"vw":28.9},{"c":28.8916,"h":28.9,"l":28.8916,"n":6,"o":28.9,"t":"2026-10-05T18:15:00Z","v":849,"vw":28.8976},{"c":28.945,"h":28.945,"l":28.945,"n":2,"o":28.945,"t":"2026-10-05T18:45:00Z","v":529,"vw":28.945},{"c":28.92,"h":28.92,"l":28.92,"n":4,"o":28.92,"t":"2026-10-05T19:00:00Z","v":489,"vw":28.92},{"c":28.911,"h":28.95,"l":28.911,"n":9,"o":28.95,"t":"2026-10-05T19:15:00Z","v":1556,"vw":28.936744},{"c":28.94,"h":28.94,"l":28.94,"n":2,"o":28.94,"t":"2026-10-05T19:30:00Z","v":470,"vw":28.94},{"c":28.9,"h":28.93,"l":28.9,"n":8,"o":28.93,"t":"2026-10-05T19:45:00Z","v":424,"vw":28.913333},{"c":29.035,"h":29.075,"l":28.9434,"n":60,"o":29.04,"t":"2026-10-06T13:30:00Z","v":7286,"vw":29.028657},{"c":29.065,"h":29.09,"l":28.9701,"n":45,"o":28.9701,"t":"2026-10-06T13:45:00Z","v":9098,"vw":29.037734},{"c":29.08,"h":29.08,"l":29.065,"n":7,"o":29.065,"t":"2026-10-06T14:00:00Z","v":601,"vw":29.071262},{"c":29.045,"h":29.06,"l":29.045,"n":4,"o":29.06,"t":"2026-10-06T14:15:00Z","v":500,"vw":29.05},{"c":29.08,"h":29.08,"l":29.045,"n":4,"o":29.07,"t":"2026-10-06T14:30:00Z","v":844,"vw":29.062616},{"c":29.07,"h":29.07,"l":29.02,"n":8,"o":29.02,"t":"2026-10-06T14:45:00Z","v":1653,"vw":29.029522},{"c":29.055,"h":29.055,"l":29.055,"n":2,"o":29.055,"t":"2026-10-06T15:00:00Z","v":151,"vw":29.055},{"c":29.08,"h":29.08,"l":29.08,"n":9,"o":29.08,"t":"2026-10-06T15:15:00Z","v":1347,"vw":29.08},{"c":29.16,"h":29.16,"l":29.16,"n":4,"o":29.16,"t":"2026-10-06T16:00:00Z","v":423,"vw":29.16},{"c":29.15,"h":29.17,"l":29.15,"n":5,"o":29.17,"t":"2026-10-06T16:15:00Z","v":307,"vw":29.161416},{"c":29.07,"h":29.11,"l":29.07,"n":10,"o":29.08,"t":"2026-10-06T16:30:00Z","v":1234,"vw":29.084371},{"c":29.09,"h":29.09,"l":29.09,"n":1,"o":29.09,"t":"2026-10-06T17:15:00Z","v":228,"vw":29.09},{"c":29.075,"h":29.13,"l":29.075,"n":2,"o":29.13,"t":"2026-10-06T17:45:00Z","v":1100,"vw":29.08},{"c":29.075,"h":29.075,"l":29.075,"n":4,"o":29.075,"t":"2026-10-06T18:15:00Z","v":263,"vw":29.075},{"c":29.04,"h":29.04,"l":29.04,"n":1,"o":29.04,"t":"2026-10-06T18:30:00Z","v":300,"vw":29.04},{"c":29.06,"h":29.06,"l":29.05,"n":9,"o":29.06,"t":"2026-10-06T19:15:00Z","v":988,"vw":29.057809},{"c":29.01,"h":29.02,"l":29.01,"n":6,"o":29.02,"t":"2026-10-06T19:45:00Z","v":222,"vw":29.015},{"c":29.07,"h":29.07,"l":29.07,"n":4,"o":29.07,"t":"2026-10-06T20:00:00Z","v":175,"vw":29.07},{"c":29,"h":29,"l":29,"n":12,"o":29,"t":"2026-10-07T13:30:00Z","v":278,"vw":29},{"c":28.945,"h":28.945,"l":28.945,"n":12,"o":28.945,"t":"2026-10-07T13:45:00Z","v":836,"vw":28.945},{"c":28.91,"h":28.95,"l":28.9,"n":13,"o":28.95,"t":"2026-10-07T14:00:00Z","v":2076,"vw":28.939221},{"c":28.915,"h":28.954,"l":28.91,"n":13,"o":28.91,"t":"2026-10-07T14:15:00Z","v":1251,"vw":28.923523},{"c":28.97,"h":28.97,"l":28.97,"n":5,"o":28.97,"t":"2026-10-07T14:30:00Z","v":209,"vw":28.97},{"c":28.895,"h":28.895,"l":28.895,"n":2,"o":28.895,"t":"2026-10-07T15:00:00Z","v":302,"vw":28.895},{"c":28.91,"h":28.91,"l":28.91,"n":2,"o":28.91,"t":"2026-10-07T15:15:00Z","v":219,"vw":28.91},{"c":28.9,"h":28.93,"l":28.9,"n":18,"o":28.9,"t":"2026-10-07T15:30:00Z","v":1074,"vw":28.914984},{"c":28.9371,"h":29,"l":28.9371,"n":4,"o":29,"t":"2026-10-07T15:45:00Z","v":361,"vw":28.954919},{"c":28.97,"h":28.97,"l":28.97,"n":1,"o":28.97,"t":"2026-10-07T16:30:00Z","v":500,"vw":28.97},{"c":28.95,"h":28.95,"l":28.95,"n":4,"o":28.95,"t":"2026-10-07T17:00:00Z","v":197,"vw":28.95},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-10-07T17:30:00Z","v":175,"vw":29.05},{"c":29.05,"h":29.05,"l":29.05,"n":4,"o":29.05,"t":"2026-10-07T18:30:00Z","v":1728,"vw":29.05},{"c":29.0366,"h":29.0366,"l":29.0366,"n":2,"o":29.0366,"t":"2026-10-07T19:15:00Z","v":101,"vw":29.0366},{"c":29.0278,"h":29.03,"l":28.995,"n":5,"o":28.995,"t":"2026-10-07T19:30:00Z","v":1000,"vw":29.02368},{"c":29.05,"h":29.05,"l":29.03,"n":4,"o":29.03,"t":"2026-10-07T19:45:00Z","v":500,"vw":29.045},{"c":29.05,"h":29.05,"l":29.05,"n":6,"o":29.05,"t":"2026-10-07T20:00:00Z","v":157,"vw":29.05},{"c":29.05,"h":29.05,"l":29.05,"n":1,"o":29.05,"t":"2026-10-07T20:45:00Z","v":414,"vw":29.05},{"c":28.78,"h":28.85,"l":28.7101,"n":41,"o":28.85,"t":"2026-10-08T13:30:00Z","v":1444,"vw":28.793474},{"c":28.84,"h":28.84,"l":28.83,"n":7,"o":28.84,"t":"2026-10-08T13:45:00Z","v":450,"vw":28.8375},{"c":28.87,"h":28.87,"l":28.87,"n":2,"o":28.87,"t":"2026-10-08T14:00:00Z","v":300,"vw":28.87},{"c":28.82,"h":28.84,"l":28.82,"n":5,"o":28.84,"t":"2026-10-08T15:00:00Z","v":634,"vw":28.836667},{"c":28.8199,"h":28.8199,"l":28.8,"n":7,"o":28.8,"t":"2026-10-08T15:15:00Z","v":388,"vw":28.808924},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-08T15:30:00Z","v":1514,"vw":28.8},{"c":28.81,"h":28.81,"l":28.8,"n":7,"o":28.81,"t":"2026-10-08T15:45:00Z","v":461,"vw":28.807371},{"c":28.8124,"h":28.82,"l":28.8,"n":15,"o":28.8,"t":"2026-10-08T16:00:00Z","v":2069,"vw":28.801711},{"c":28.87,"h":28.87,"l":28.81,"n":14,"o":28.81,"t":"2026-10-08T16:15:00Z","v":911,"vw":28.830501},{"c":28.78,"h":28.78,"l":28.76,"n":4,"o":28.76,"t":"2026-10-08T16:45:00Z","v":1333,"vw":28.761523},{"c":28.73,"h":28.73,"l":28.73,"n":2,"o":28.73,"t":"2026-10-08T17:00:00Z","v":521,"vw":28.73},{"c":28.705,"h":28.705,"l":28.705,"n":2,"o":28.705,"t":"2026-10-08T17:15:00Z","v":698,"vw":28.705},{"c":28.68,"h":28.8,"l":28.68,"n":6,"o":28.68,"t":"2026-10-08T17:30:00Z","v":1548,"vw":28.742028},{"c":28.68,"h":28.68,"l":28.68,"n":3,"o":28.68,"t":"2026-10-08T17:45:00Z","v":698,"vw":28.68},{"c":28.74,"h":28.75,"l":28.74,"n":5,"o":28.75,"t":"2026-10-08T19:45:00Z","v":451,"vw":28.744988},{"c":28.73,"h":28.73,"l":28.73,"n":5,"o":28.73,"t":"2026-10-08T20:00:00Z","v":254,"vw":28.73},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-09T08:00:00Z","v":100,"vw":29},{"c":28.8408,"h":28.8408,"l":28.783,"n":36,"o":28.84,"t":"2026-10-09T13:30:00Z","v":1394,"vw":28.817341},{"c":28.825,"h":28.825,"l":28.825,"n":5,"o":28.825,"t":"2026-10-09T13:45:00Z","v":316,"vw":28.825},{"c":28.83,"h":28.89,"l":28.83,"n":14,"o":28.89,"t":"2026-10-09T14:00:00Z","v":2574,"vw":28.853108},{"c":28.845,"h":28.845,"l":28.845,"n":1,"o":28.845,"t":"2026-10-09T15:45:00Z","v":100,"vw":28.845},{"c":28.84,"h":28.84,"l":28.84,"n":8,"o":28.84,"t":"2026-10-09T16:00:00Z","v":416,"vw":28.84},{"c":28.89,"h":28.89,"l":28.85,"n":2,"o":28.85,"t":"2026-10-09T16:15:00Z","v":443,"vw":28.859029},{"c":28.8993,"h":28.8993,"l":28.8993,"n":1,"o":28.8993,"t":"2026-10-09T16:30:00Z","v":100,"vw":28.8993},{"c":28.8628,"h":28.8628,"l":28.8628,"n":1,"o":28.8628,"t":"2026-10-09T16:45:00Z","v":105,"vw":28.8628},{"c":28.8201,"h":28.8201,"l":28.8201,"n":1,"o":28.8201,"t":"2026-10-09T17:00:00Z","v":100,"vw":28.8201},{"c":28.88,"h":28.9,"l":28.88,"n":3,"o":28.9,"t":"2026-10-09T17:15:00Z","v":501,"vw":28.884},{"c":28.86,"h":28.86,"l":28.83,"n":3,"o":28.86,"t":"2026-10-09T17:30:00Z","v":900,"vw":28.853333},{"c":28.89,"h":28.9,"l":28.89,"n":2,"o":28.9,"t":"2026-10-09T17:45:00Z","v":200,"vw":28.895},{"c":28.85,"h":28.89,"l":28.85,"n":11,"o":28.88,"t":"2026-10-09T18:00:00Z","v":3147,"vw":28.871497},{"c":28.86,"h":28.86,"l":28.86,"n":1,"o":28.86,"t":"2026-10-09T18:15:00Z","v":500,"vw":28.86},{"c":28.86,"h":28.89,"l":28.86,"n":5,"o":28.89,"t":"2026-10-09T18:30:00Z","v":253,"vw":28.872},{"c":28.8208,"h":28.862,"l":28.8208,"n":8,"o":28.86,"t":"2026-10-09T19:00:00Z","v":1273,"vw":28.853518},{"c":28.89,"h":28.8922,"l":28.88,"n":5,"o":28.8922,"t":"2026-10-09T19:45:00Z","v":489,"vw":28.886344},{"c":28.9,"h":28.9,"l":28.9,"n":5,"o":28.9,"t":"2026-10-09T20:00:00Z","v":594,"vw":28.9},{"c":28.86,"h":28.89,"l":28.82,"n":48,"o":28.82,"t":"2026-10-12T13:30:00Z","v":1364,"vw":28.844561},{"c":28.9,"h":28.91,"l":28.86,"n":9,"o":28.86,"t":"2026-10-12T13:45:00Z","v":592,"vw":28.886974},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-12T14:00:00Z","v":400,"vw":28.9},{"c":28.87,"h":28.8701,"l":28.87,"n":4,"o":28.8701,"t":"2026-10-12T14:15:00Z","v":441,"vw":28.87005},{"c":28.89,"h":28.89,"l":28.87,"n":5,"o":28.88,"t":"2026-10-12T14:30:00Z","v":887,"vw":28.877595},{"c":28.89,"h":28.91,"l":28.89,"n":4,"o":28.91,"t":"2026-10-12T15:15:00Z","v":901,"vw":28.907778},{"c":28.9,"h":28.9,"l":28.9,"n":12,"o":28.9,"t":"2026-10-12T15:30:00Z","v":1370,"vw":28.9},{"c":28.88,"h":28.88,"l":28.85,"n":3,"o":28.85,"t":"2026-10-12T16:00:00Z","v":467,"vw":28.862876},{"c":28.86,"h":28.875,"l":28.86,"n":5,"o":28.875,"t":"2026-10-12T16:15:00Z","v":452,"vw":28.866453},{"c":28.875,"h":28.875,"l":28.875,"n":6,"o":28.875,"t":"2026-10-12T16:30:00Z","v":196,"vw":28.875},{"c":28.85,"h":28.875,"l":28.85,"n":4,"o":28.875,"t":"2026-10-12T16:45:00Z","v":745,"vw":28.858176},{"c":28.9,"h":28.9099,"l":28.9,"n":6,"o":28.9099,"t":"2026-10-12T17:00:00Z","v":1790,"vw":28.906447},{"c":28.89,"h":28.89,"l":28.89,"n":3,"o":28.89,"t":"2026-10-12T17:15:00Z","v":471,"vw":28.89},{"c":28.88,"h":28.8888,"l":28.88,"n":3,"o":28.8888,"t":"2026-10-12T17:30:00Z","v":353,"vw":28.883771},{"c":28.86,"h":28.89,"l":28.85,"n":7,"o":28.89,"t":"2026-10-12T18:00:00Z","v":1200,"vw":28.875},{"c":28.8562,"h":28.8562,"l":28.85,"n":5,"o":28.85,"t":"2026-10-12T18:15:00Z","v":290,"vw":28.853716},{"c":28.88,"h":28.88,"l":28.88,"n":2,"o":28.88,"t":"2026-10-12T19:00:00Z","v":180,"vw":28.88},{"c":28.8879,"h":28.8879,"l":28.8879,"n":1,"o":28.8879,"t":"2026-10-12T19:15:00Z","v":500,"vw":28.8879},{"c":28.86,"h":28.87,"l":28.86,"n":11,"o":28.87,"t":"2026-10-12T19:30:00Z","v":1218,"vw":28.864313},{"c":28.87,"h":28.9099,"l":28.845,"n":41,"o":28.845,"t":"2026-10-12T19:45:00Z","v":5883,"vw":28.89808},{"c":28.934,"h":28.94,"l":28.84,"n":8,"o":28.84,"t":"2026-10-12T20:00:00Z","v":423,"vw":28.886411},{"c":28.94,"h":28.94,"l":28.94,"n":2,"o":28.94,"t":"2026-10-13T13:30:00Z","v":301,"vw":28.94},{"c":28.92,"h":28.94,"l":28.92,"n":8,"o":28.94,"t":"2026-10-13T13:45:00Z","v":1490,"vw":28.932847},{"c":28.91,"h":28.91,"l":28.91,"n":2,"o":28.91,"t":"2026-10-13T14:00:00Z","v":510,"vw":28.91},{"c":28.9021,"h":28.9021,"l":28.9021,"n":2,"o":28.9021,"t":"2026-10-13T14:15:00Z","v":208,"vw":28.9021},{"c":28.9199,"h":28.9199,"l":28.91,"n":4,"o":28.91,"t":"2026-10-13T14:30:00Z","v":819,"vw":28.916112},{"c":28.89,"h":28.9,"l":28.89,"n":4,"o":28.9,"t":"2026-10-13T14:45:00Z","v":992,"vw":28.898875},{"c":28.83,"h":28.83,"l":28.83,"n":2,"o":28.83,"t":"2026-10-13T15:00:00Z","v":945,"vw":28.83},{"c":28.88,"h":28.88,"l":28.88,"n":4,"o":28.88,"t":"2026-10-13T15:15:00Z","v":635,"vw":28.88},{"c":28.92,"h":28.92,"l":28.91,"n":5,"o":28.91,"t":"2026-10-13T16:15:00Z","v":359,"vw":28.914253},{"c":28.93,"h":28.93,"l":28.93,"n":13,"o":28.93,"t":"2026-10-13T16:30:00Z","v":2303,"vw":28.93},{"c":28.925,"h":28.93,"l":28.925,"n":5,"o":28.93,"t":"2026-10-13T16:45:00Z","v":1295,"vw":28.925966},{"c":28.91,"h":28.91,"l":28.91,"n":2,"o":28.91,"t":"2026-10-13T17:00:00Z","v":1100,"vw":28.91},{"c":28.92,"h":28.92,"l":28.92,"n":2,"o":28.92,"t":"2026-10-13T17:45:00Z","v":730,"vw":28.92},{"c":28.9899,"h":28.9899,"l":28.9899,"n":3,"o":28.9899,"t":"2026-10-13T18:00:00Z","v":251,"vw":28.9899},{"c":28.94,"h":28.94,"l":28.94,"n":1,"o":28.94,"t":"2026-10-13T18:15:00Z","v":251,"vw":28.94},{"c":28.927,"h":28.97,"l":28.927,"n":3,"o":28.97,"t":"2026-10-13T18:45:00Z","v":300,"vw":28.955667},{"c":28.9011,"h":28.9011,"l":28.9011,"n":3,"o":28.9011,"t":"2026-10-13T19:00:00Z","v":108,"vw":28.9011},{"c":28.96,"h":28.96,"l":28.96,"n":2,"o":28.96,"t":"2026-10-13T19:45:00Z","v":129,"vw":28.96},{"c":28.93,"h":28.93,"l":28.83,"n":24,"o":28.83,"t":"2026-10-14T13:30:00Z","v":2221,"vw":28.877038},{"c":28.87,"h":28.87,"l":28.87,"n":1,"o":28.87,"t":"2026-10-14T13:45:00Z","v":1000,"vw":28.87},{"c":28.78,"h":28.78,"l":28.78,"n":4,"o":28.78,"t":"2026-10-14T14:00:00Z","v":220,"vw":28.78},{"c":28.849,"h":28.849,"l":28.849,"n":2,"o":28.849,"t":"2026-10-14T14:15:00Z","v":109,"vw":28.849},{"c":28.765,"h":28.765,"l":28.765,"n":2,"o":28.765,"t":"2026-10-14T14:45:00Z","v":301,"vw":28.765},{"c":28.7298,"h":28.7298,"l":28.69,"n":5,"o":28.69,"t":"2026-10-14T15:00:00Z","v":1502,"vw":28.703293},{"c":28.75,"h":28.7588,"l":28.6801,"n":8,"o":28.72,"t":"2026-10-14T15:15:00Z","v":1374,"vw":28.703631},{"c":28.73,"h":28.73,"l":28.655,"n":5,"o":28.655,"t":"2026-10-14T16:30:00Z","v":426,"vw":28.695107},{"c":28.68,"h":28.68,"l":28.68,"n":1,"o":28.68,"t":"2026-10-14T16:45:00Z","v":180,"vw":28.68},{"c":28.63,"h":28.63,"l":28.63,"n":3,"o":28.63,"t":"2026-10-14T17:15:00Z","v":103,"vw":28.63},{"c":28.6799,"h":28.6799,"l":28.679,"n":7,"o":28.679,"t":"2026-10-14T17:30:00Z","v":7452,"vw":28.67945},{"c":28.585,"h":28.67,"l":28.585,"n":14,"o":28.67,"t":"2026-10-14T17:45:00Z","v":2454,"vw":28.59234},{"c":28.575,"h":28.575,"l":28.575,"n":1,"o":28.575,"t":"2026-10-14T18:00:00Z","v":1000,"vw":28.575},{"c":28.68,"h":28.68,"l":28.64,"n":3,"o":28.64,"t":"2026-10-14T18:15:00Z","v":500,"vw":28.670521},{"c":28.5675,"h":28.57,"l":28.5675,"n":4,"o":28.57,"t":"2026-10-14T18:30:00Z","v":372,"vw":28.568848},{"c":28.665,"h":28.6946,"l":28.665,"n":5,"o":28.675,"t":"2026-10-14T19:30:00Z","v":1396,"vw":28.681532},{"c":28.68,"h":28.845,"l":28.665,"n":7,"o":28.665,"t":"2026-10-14T19:45:00Z","v":1054,"vw":28.706956},{"c":28.71,"h":28.71,"l":28.71,"n":4,"o":28.71,"t":"2026-10-14T20:00:00Z","v":230,"vw":28.71},{"c":28.7303,"h":28.7303,"l":28.63,"n":2,"o":28.63,"t":"2026-10-14T20:15:00Z","v":400,"vw":28.68015},{"c":28.38,"h":28.38,"l":27.51,"n":7,"o":27.51,"t":"2026-10-15T08:00:00Z","v":350,"vw":28.042653},{"c":28.373,"h":28.48,"l":28.373,"n":24,"o":28.42,"t":"2026-10-15T13:30:00Z","v":913,"vw":28.421643},{"c":28.3262,"h":28.4,"l":28.3262,"n":4,"o":28.4,"t":"2026-10-15T13:45:00Z","v":248,"vw":28.356322},{"c":28.425,"h":28.4457,"l":28.425,"n":2,"o":28.4457,"t":"2026-10-15T14:15:00Z","v":519,"vw":28.438282},{"c":28.46,"h":28.56,"l":28.46,"n":3,"o":28.56,"t":"2026-10-15T15:15:00Z","v":259,"vw":28.49876},{"c":28.48,"h":28.48,"l":28.48,"n":7,"o":28.48,"t":"2026-10-15T16:30:00Z","v":226,"vw":28.48},{"c":28.51,"h":28.53,"l":28.48,"n":6,"o":28.48,"t":"2026-10-15T16:45:00Z","v":379,"vw":28.506776},{"c":28.5699,"h":28.5699,"l":28.5699,"n":1,"o":28.5699,"t":"2026-10-15T17:00:00Z","v":109,"vw":28.5699},{"c":28.5336,"h":28.559,"l":28.4401,"n":15,"o":28.4401,"t":"2026-10-15T18:30:00Z","v":754,"vw":28.500634},{"c":28.4683,"h":28.4683,"l":28.4683,"n":1,"o":28.4683,"t":"2026-10-15T18:45:00Z","v":105,"vw":28.4683},{"c":28.525,"h":28.525,"l":28.525,"n":2,"o":28.525,"t":"2026-10-15T19:00:00Z","v":135,"vw":28.525},{"c":28.5175,"h":28.5175,"l":28.5175,"n":1,"o":28.5175,"t":"2026-10-15T19:15:00Z","v":100,"vw":28.5175},{"c":28.56,"h":28.56,"l":28.56,"n":2,"o":28.56,"t":"2026-10-15T19:30:00Z","v":1193,"vw":28.56},{"c":28.49,"h":28.6,"l":28.49,"n":6,"o":28.6,"t":"2026-10-15T19:45:00Z","v":419,"vw":28.532727},{"c":28.48,"h":28.48,"l":28.48,"n":3,"o":28.48,"t":"2026-10-15T20:00:00Z","v":221,"vw":28.48},{"c":28.61,"h":28.62,"l":28.49,"n":35,"o":28.62,"t":"2026-10-16T13:30:00Z","v":2559,"vw":28.557757},{"c":28.59,"h":28.59,"l":28.52,"n":10,"o":28.52,"t":"2026-10-16T13:45:00Z","v":628,"vw":28.535333},{"c":28.53,"h":28.56,"l":28.53,"n":11,"o":28.56,"t":"2026-10-16T14:00:00Z","v":2222,"vw":28.545257},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-16T14:30:00Z","v":100,"vw":28.53},{"c":28.545,"h":28.5653,"l":28.545,"n":5,"o":28.5653,"t":"2026-10-16T14:45:00Z","v":476,"vw":28.559926},{"c":28.53,"h":28.58,"l":28.5,"n":46,"o":28.58,"t":"2026-10-16T15:00:00Z","v":697,"vw":28.540526},{"c":28.48,"h":28.5,"l":28.48,"n":26,"o":28.5,"t":"2026-10-16T15:15:00Z","v":1250,"vw":28.495889},{"c":28.45,"h":28.45,"l":28.45,"n":8,"o":28.45,"t":"2026-10-16T15:45:00Z","v":209,"vw":28.45},{"c":28.45,"h":28.45,"l":28.445,"n":24,"o":28.445,"t":"2026-10-16T16:00:00Z","v":6030,"vw":28.449652},{"c":28.435,"h":28.435,"l":28.4083,"n":5,"o":28.4083,"t":"2026-10-16T16:15:00Z","v":731,"vw":28.42949},{"c":28.41,"h":28.41,"l":28.41,"n":3,"o":28.41,"t":"2026-10-16T16:30:00Z","v":1564,"vw":28.41},{"c":28.35,"h":28.35,"l":28.35,"n":7,"o":28.35,"t":"2026-10-16T16:45:00Z","v":473,"vw":28.35},{"c":28.28,"h":28.28,"l":28.28,"n":5,"o":28.28,"t":"2026-10-16T17:45:00Z","v":252,"vw":28.28},{"c":28.25,"h":28.27,"l":28.25,"n":10,"o":28.27,"t":"2026-10-16T18:00:00Z","v":820,"vw":28.266976},{"c":28.23,"h":28.24,"l":28.23,"n":19,"o":28.24,"t":"2026-10-16T18:15:00Z","v":1197,"vw":28.232781},{"c":28.22,"h":28.22,"l":28.22,"n":2,"o":28.22,"t":"2026-10-16T18:45:00Z","v":200,"vw":28.22},{"c":28.2,"h":28.25,"l":28.17,"n":39,"o":28.215,"t":"2026-10-16T19:00:00Z","v":4808,"vw":28.20194},{"c":28.28,"h":28.28,"l":28.28,"n":3,"o":28.28,"t":"2026-10-16T19:15:00Z","v":200,"vw":28.28},{"c":28.31,"h":28.31,"l":27.88,"n":21,"o":27.88,"t":"2026-10-16T19:45:00Z","v":5572,"vw":27.975026},{"c":28.34,"h":28.34,"l":28.34,"n":2,"o":28.34,"t":"2026-10-16T20:00:00Z","v":118,"vw":28.34},{"c":28.44,"h":28.49,"l":28.375,"n":44,"o":28.49,"t":"2026-10-19T13:30:00Z","v":1042,"vw":28.462696},{"c":28.345,"h":28.3986,"l":28.345,"n":9,"o":28.3986,"t":"2026-10-19T13:45:00Z","v":916,"vw":28.373049},{"c":28.35,"h":28.35,"l":28.35,"n":10,"o":28.35,"t":"2026-10-19T14:00:00Z","v":3615,"vw":28.35},{"c":28.41,"h":28.41,"l":28.41,"n":2,"o":28.41,"t":"2026-10-19T14:15:00Z","v":1501,"vw":28.41},{"c":28.49,"h":28.49,"l":28.41,"n":37,"o":28.44,"t":"2026-10-19T15:15:00Z","v":3338,"vw":28.429921},{"c":28.465,"h":28.465,"l":28.465,"n":3,"o":28.465,"t":"2026-10-19T15:30:00Z","v":602,"vw":28.465},{"c":28.455,"h":28.47,"l":28.455,"n":3,"o":28.47,"t":"2026-10-19T15:45:00Z","v":603,"vw":28.4575},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-19T16:45:00Z","v":600,"vw":28.38},{"c":28.375,"h":28.375,"l":28.375,"n":1,"o":28.375,"t":"2026-10-19T17:00:00Z","v":300,"vw":28.375},{"c":28.38,"h":28.38,"l":28.38,"n":1,"o":28.38,"t":"2026-10-19T17:15:00Z","v":100,"vw":28.38},{"c":28.42,"h":28.42,"l":28.38,"n":15,"o":28.38,"t":"2026-10-19T18:00:00Z","v":1762,"vw":28.383112},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-19T18:30:00Z","v":100,"vw":28.39},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-19T19:00:00Z","v":210,"vw":28.4},{"c":28.4,"h":28.41,"l":28.4,"n":8,"o":28.41,"t":"2026-10-19T19:30:00Z","v":590,"vw":28.402},{"c":28.37,"h":28.4,"l":28.34,"n":50,"o":28.4,"t":"2026-10-19T19:45:00Z","v":3401,"vw":28.393553},{"c":28.38,"h":28.38,"l":28.38,"n":30,"o":28.38,"t":"2026-10-20T13:30:00Z","v":756,"vw":28.38},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-20T14:15:00Z","v":184,"vw":28.39},{"c":28.5,"h":28.5,"l":28.44,"n":8,"o":28.44,"t":"2026-10-20T14:30:00Z","v":357,"vw":28.46},{"c":28.44,"h":28.44,"l":28.44,"n":2,"o":28.44,"t":"2026-10-20T15:00:00Z","v":265,"vw":28.44},{"c":28.47,"h":28.47,"l":28.47,"n":4,"o":28.47,"t":"2026-10-20T15:30:00Z","v":563,"vw":28.47},{"c":28.3667,"h":28.385,"l":28.3667,"n":4,"o":28.385,"t":"2026-10-20T16:30:00Z","v":337,"vw":28.372163},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-10-20T17:15:00Z","v":147,"vw":28.4},{"c":28.3819,"h":28.385,"l":28.3819,"n":3,"o":28.385,"t":"2026-10-20T17:30:00Z","v":321,"vw":28.383799},{"c":28.395,"h":28.395,"l":28.395,"n":3,"o":28.395,"t":"2026-10-20T18:30:00Z","v":256,"vw":28.395},{"c":28.4106,"h":28.4106,"l":28.41,"n":2,"o":28.41,"t":"2026-10-20T18:45:00Z","v":700,"vw":28.410171},{"c":28.44,"h":28.44,"l":28.44,"n":3,"o":28.44,"t":"2026-10-20T19:00:00Z","v":215,"vw":28.44},{"c":28.42,"h":28.42,"l":28.42,"n":3,"o":28.42,"t":"2026-10-20T20:00:00Z","v":235,"vw":28.42},{"c":28.63,"h":28.63,"l":28.63,"n":14,"o":28.63,"t":"2026-10-21T13:30:00Z","v":661,"vw":28.63},{"c":28.4799,"h":28.48,"l":28.45,"n":16,"o":28.45,"t":"2026-10-21T13:45:00Z","v":1630,"vw":28.471886},{"c":28.4,"h":28.415,"l":28.4,"n":8,"o":28.415,"t":"2026-10-21T14:00:00Z","v":636,"vw":28.4125},{"c":28.395,"h":28.395,"l":28.395,"n":1,"o":28.395,"t":"2026-10-21T14:30:00Z","v":100,"vw":28.395},{"c":28.4726,"h":28.4726,"l":28.4726,"n":2,"o":28.4726,"t":"2026-10-21T15:30:00Z","v":359,"vw":28.4726},{"c":28.5,"h":28.527,"l":28.4868,"n":13,"o":28.505,"t":"2026-10-21T16:15:00Z","v":2313,"vw":28.504774},{"c":28.51,"h":28.51,"l":28.49,"n":5,"o":28.49,"t":"2026-10-21T16:30:00Z","v":560,"vw":28.505575},{"c":28.555,"h":28.555,"l":28.555,"n":2,"o":28.555,"t":"2026-10-21T18:00:00Z","v":112,"vw":28.555},{"c":28.53,"h":28.53,"l":28.53,"n":3,"o":28.53,"t":"2026-10-21T18:45:00Z","v":112,"vw":28.53},{"c":28.52,"h":28.52,"l":28.52,"n":1,"o":28.52,"t":"2026-10-21T19:30:00Z","v":127,"vw":28.52},{"c":28.5,"h":28.5,"l":28.5,"n":2,"o":28.5,"t":"2026-10-21T19:45:00Z","v":197,"vw":28.5},{"c":28.1,"h":28.55,"l":28.1,"n":10,"o":28.55,"t":"2026-10-21T20:00:00Z","v":547,"vw":28.358102},{"c":28.9,"h":29.15,"l":28.9,"n":2,"o":29.15,"t":"2026-10-21T20:15:00Z","v":632,"vw":29.097785},{"c":28.33,"h":28.33,"l":28.33,"n":4,"o":28.33,"t":"2026-10-21T20:30:00Z","v":625,"vw":28.33},{"c":28.9,"h":28.9,"l":28.9,"n":1,"o":28.9,"t":"2026-10-21T21:00:00Z","v":110,"vw":28.9},{"c":28.55,"h":28.55,"l":28.55,"n":2,"o":28.55,"t":"2026-10-22T12:45:00Z","v":102,"vw":28.55},{"c":28.1,"h":28.15,"l":27.99,"n":26,"o":28,"t":"2026-10-22T13:30:00Z","v":4017,"vw":28.029333},{"c":28.12,"h":28.1499,"l":28.12,"n":2,"o":28.1499,"t":"2026-10-22T13:45:00Z","v":400,"vw":28.127475},{"c":28.09,"h":28.12,"l":28.085,"n":12,"o":28.12,"t":"2026-10-22T14:00:00Z","v":1085,"vw":28.102037},{"c":28.09,"h":28.09,"l":28.09,"n":3,"o":28.09,"t":"2026-10-22T14:15:00Z","v":141,"vw":28.09},{"c":27.96,"h":28.01,"l":27.96,"n":5,"o":28.01,"t":"2026-10-22T14:30:00Z","v":427,"vw":27.985},{"c":27.98,"h":28,"l":27.9439,"n":7,"o":27.9439,"t":"2026-10-22T14:45:00Z","v":962,"vw":27.968534},{"c":27.97,"h":28.02,"l":27.97,"n":7,"o":28.02,"t":"2026-10-22T15:00:00Z","v":564,"vw":27.992173},{"c":28.07,"h":28.07,"l":28.07,"n":2,"o":28.07,"t":"2026-10-22T15:15:00Z","v":220,"vw":28.07},{"c":28.0148,"h":28.03,"l":28.0148,"n":3,"o":28.03,"t":"2026-10-22T15:30:00Z","v":374,"vw":28.023016},{"c":28.105,"h":28.11,"l":27.99,"n":5,"o":27.99,"t":"2026-10-22T16:00:00Z","v":951,"vw":28.037895},{"c":28.06,"h":28.075,"l":28.05,"n":6,"o":28.05,"t":"2026-10-22T16:15:00Z","v":792,"vw":28.057895},{"c":28.05,"h":28.07,"l":28.05,"n":3,"o":28.07,"t":"2026-10-22T16:30:00Z","v":351,"vw":28.061429},{"c":28.01,"h":28.01,"l":27.96,"n":18,"o":28,"t":"2026-10-22T16:45:00Z","v":1057,"vw":27.989399},{"c":27.943,"h":27.943,"l":27.943,"n":1,"o":27.943,"t":"2026-10-22T17:00:00Z","v":325,"vw":27.943},{"c":27.965,"h":27.97,"l":27.965,"n":5,"o":27.97,"t":"2026-10-22T17:15:00Z","v":499,"vw":27.96625},{"c":27.93,"h":27.97,"l":27.93,"n":21,"o":27.93,"t":"2026-10-22T18:00:00Z","v":2015,"vw":27.94031},{"c":27.9656,"h":27.9656,"l":27.92,"n":9,"o":27.94,"t":"2026-10-22T19:00:00Z","v":1876,"vw":27.944709},{"c":27.9301,"h":27.9301,"l":27.93,"n":3,"o":27.93,"t":"2026-10-22T19:30:00Z","v":379,"vw":27.93005},{"c":27.96,"h":27.96,"l":27.95,"n":5,"o":27.95,"t":"2026-10-22T19:45:00Z","v":2309,"vw":27.951045},{"c":27.95,"h":27.95,"l":27.95,"n":4,"o":27.95,"t":"2026-10-22T20:00:00Z","v":297,"vw":27.95}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":32.91630326604603,"iv":0.4233882507006492,"gamma":0.052830113494811294,"theta":-0.010421888287480072,"vega":0.013803649909912636,"rho":0.001985336720046336,"breakevenPct":18.305199520737123},{"delta":0.15,"premium":0.15,"strike":30.33870577757995,"iv":0.2568162358621763,"gamma":0.11794774027039039,"theta":-0.008558612704117102,"vega":0.01830717764380195,"rho":0.0029562578580060615,"breakevenPct":9.083026037853124},{"delta":0.2,"premium":0.15,"strike":29.36953042727409,"iv":0.1813716892164471,"gamma":0.20736377898328795,"theta":-0.007394240035591016,"vega":0.021891747655347925,"rho":0.003876512117417959,"breakevenPct":5.6154934786192765},{"delta":0.25,"premium":0.16290792800162443,"strike":28.913947146655836,"iv":0.1457887674977022,"gamma":0.27901013317818657,"theta":-0.00686482206588868,"vega":0.024161537634764738,"rho":0.004820334878543591,"breakevenPct":4.031681841350487},{"delta":0.3,"premium":0.18707280875531443,"strike":28.752847941631238,"iv":0.13552006396786404,"gamma":0.3315855428739265,"theta":-0.006806731606740511,"vega":0.025415002902213813,"rho":0.005792167512308238,"breakevenPct":3.541755815336499},{"delta":0.35,"premium":0.21123768950900446,"strike":28.591748736606636,"iv":0.12525136043802587,"gamma":0.38416095256966637,"theta":-0.0067486411475923425,"vega":0.02666846816966289,"rho":0.006764000146072886,"breakevenPct":3.0518297893225106},{"delta":0.4,"premium":0.23540257026269445,"strike":28.430649531582038,"iv":0.11498265690818768,"gamma":0.43673636226540635,"theta":-0.006690550688444173,"vega":0.027921933437111964,"rho":0.007735832779837534,"breakevenPct":2.5619037633085218},{"delta":0.45,"premium":0.25956745101638445,"strike":28.269550326557436,"iv":0.10471395337834952,"gamma":0.4893117719611463,"theta":-0.006632460229296004,"vega":0.02917539870456104,"rho":0.00870766541360218,"breakevenPct":2.0719777372945334},{"delta":0.5,"premium":0.2837323317700745,"strike":28.108451121532838,"iv":0.09444524984851135,"gamma":0.5418871816568862,"theta":-0.0065743697701478344,"vega":0.030428863972010115,"rho":0.009679498047366827,"breakevenPct":1.582051711280545},{"delta":0.55,"premium":0.33304860194337516,"strike":27.952787711509465,"iv":0.08840674977560682,"gamma":0.561365746515421,"theta":-0.006363202905648748,"vega":0.030540000219610976,"rho":0.010727548748805606,"breakevenPct":1.2015610499207177},{"delta":0.6,"premium":0.4341748566357251,"strike":27.808321633377535,"iv":0.09108215301673854,"gamma":0.5126672818652803,"theta":-0.005836710074096763,"vega":0.028298023967277697,"rho":0.01193260297956788,"breakevenPct":1.0464990698148908},{"delta":0.65,"premium":0.5353011113280752,"strike":27.663855555245608,"iv":0.09375755625787029,"gamma":0.4639688172151396,"theta":-0.005310217242544777,"vega":0.02605604771494441,"rho":0.013137657210330158,"breakevenPct":0.8914370897090634},{"delta":0.7,"premium":0.6364273660204252,"strike":27.519389477113677,"iv":0.096432959499002,"gamma":0.415270352564999,"theta":-0.0047837244109927915,"vega":0.023814071462611133,"rho":0.014342711441092431,"breakevenPct":0.7363751096032365},{"delta":0.75,"premium":0.7375536207127752,"strike":27.37492339898175,"iv":0.09910836274013374,"gamma":0.36657188791485823,"theta":-0.0042572315794408054,"vega":0.02157209521027785,"rho":0.015547765671854709,"breakevenPct":0.5813131294974092},{"delta":0.8,"premium":0.8386798754051255,"strike":27.230457320849823,"iv":0.10178376598126547,"gamma":0.31787342326471746,"theta":-0.0037307387478888194,"vega":0.019330118957944564,"rho":0.016752819902616987,"breakevenPct":0.4262511493915818},{"delta":0.85,"premium":0.9398061300974754,"strike":27.085991242717892,"iv":0.1044591692223972,"gamma":0.26917495861457685,"theta":-0.003204245916336834,"vega":0.017088142705611285,"rho":0.01795787413337926,"breakevenPct":0.27118916928575487}],"put":[{"delta":0.1,"premium":0.17607732164495069,"strike":24.043092865798027,"iv":0.44897099225881937,"gamma":0.049806609299187,"theta":-0.01033126752422698,"vega":0.013798667200203554,"rho":-0.0024708248920741367,"breakevenPct":14.608173366178615},{"delta":0.15,"premium":0.2123831756440382,"strike":25.49532702576153,"iv":0.3386402435907476,"gamma":0.08939781148818847,"theta":-0.010026783154560208,"vega":0.018261761248359296,"rho":-0.003699223869111969,"breakevenPct":9.54224025002687},{"delta":0.2,"premium":0.24739107511341624,"strike":26.298547668178884,"iv":0.2773058061112499,"gamma":0.13078532517867203,"theta":-0.009575721555622276,"vega":0.02177439076279903,"rho":-0.004930427450839771,"breakevenPct":6.793715230535004},{"delta":0.25,"premium":0.28744814220823756,"strike":26.832641896109834,"iv":0.23992568877501316,"gamma":0.1702947681611632,"theta":-0.009311542679364761,"vega":0.024839923300157465,"rho":-0.0061611292963494055,"breakevenPct":5.026140415378904},{"delta":0.3,"premium":0.36032210182859725,"strike":27.160858938209593,"iv":0.22702026031251563,"gamma":0.19012681403333764,"theta":-0.009417166426635572,"vega":0.026701234718158565,"rho":-0.007361604232089826,"breakevenPct":4.112569458386421},{"delta":0.35,"premium":0.44817187797918423,"strike":27.39512500794449,"iv":0.22528372756195292,"gamma":0.20097918309159069,"theta":-0.00969154765873061,"vega":0.028013006153625186,"rho":-0.008548285276326742,"breakevenPct":3.5887186763316388},{"delta":0.4,"premium":0.5360216541297713,"strike":27.62939107767939,"iv":0.2235471948113902,"gamma":0.21183155214984373,"theta":-0.009965928890825648,"vega":0.029324777589091806,"rho":-0.009734966320563658,"breakevenPct":3.0648678942768557},{"delta":0.45,"premium":0.6238714302803583,"strike":27.86365714741429,"iv":0.2218106620608275,"gamma":0.22268392120809674,"theta":-0.010240310122920687,"vega":0.030636549024558424,"rho":-0.010921647364800575,"breakevenPct":2.5410171122220735},{"delta":0.5,"premium":0.7938271604938271,"strike":28.135802469135804,"iv":0.23321234567901233,"gamma":0.2186925925925926,"theta":-0.010875308641975308,"vega":0.031169135802469133,"rho":-0.012151039198390494,"breakevenPct":2.175401400207602},{"delta":0.55,"premium":1.0781026640675764,"strike":28.460688758934374,"iv":0.2629069525666017,"gamma":0.19403372319688109,"theta":-0.012012410656270305,"vega":0.030616829109811564,"rho":-0.013439899164524554,"breakevenPct":2.03010341729232},{"delta":0.6,"premium":1.3623781676413254,"strike":28.785575048732944,"iv":0.292601559454191,"gamma":0.16937485380116962,"theta":-0.0131495126705653,"vega":0.030064522417153995,"rho":-0.01472875913065861,"breakevenPct":1.884805434377038},{"delta":0.65,"premium":1.871621621621622,"strike":29.306306306306308,"iv":0.3495693693693694,"gamma":0.13784594594594593,"theta":-0.015309009009009009,"vega":0.029148648648648648,"rho":-0.016183894020992573,"breakevenPct":1.8437041692855654},{"delta":0.7,"premium":2.829516806722688,"strike":30.241596638655462,"iv":0.4518123949579831,"gamma":0.09810567226890758,"theta":-0.018838235294117645,"vega":0.027392647058823532,"rho":-0.017980510089999378,"breakevenPct":1.9245802077539444},{"delta":0.75,"premium":4.0866795366795365,"strike":31.536679536679536,"iv":0.5512687258687259,"gamma":0.07364247104247104,"theta":-0.021027027027027027,"vega":0.02504864864864865,"rho":-0.020042249521157362,"breakevenPct":1.7889087656529516},{"delta":0.8,"premium":6.315611814345994,"strike":33.80590717299578,"iv":0.7041447257383967,"gamma":0.05051687763713078,"theta":-0.023638818565400843,"vega":0.022010548523206747,"rho":-0.02287927962529128,"breakevenPct":1.6447393250454752}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":32.91630326604603,"iv":0.4233882507006492,"gamma":0.052830113494811294,"theta":-0.010421888287480072,"vega":0.013803649909912636,"rho":0.001985336720046336,"breakevenPct":18.305199520737123},{"delta":0.15,"premium":0.15,"strike":30.33870577757995,"iv":0.2568162358621763,"gamma":0.11794774027039039,"theta":-0.008558612704117102,"vega":0.01830717764380195,"rho":0.0029562578580060615,"breakevenPct":9.083026037853124},{"delta":0.2,"premium":0.15,"strike":29.36953042727409,"iv":0.1813716892164471,"gamma":0.20736377898328795,"theta":-0.007394240035591016,"vega":0.021891747655347925,"rho":0.003876512117417959,"breakevenPct":5.6154934786192765},{"delta":0.25,"premium":0.16290792800162443,"strike":28.913947146655836,"iv":0.1457887674977022,"gamma":0.27901013317818657,"theta":-0.00686482206588868,"vega":0.024161537634764738,"rho":0.004820334878543591,"breakevenPct":4.031681841350487},{"delta":0.3,"premium":0.18707280875531443,"strike":28.752847941631238,"iv":0.13552006396786404,"gamma":0.3315855428739265,"theta":-0.006806731606740511,"vega":0.025415002902213813,"rho":0.005792167512308238,"breakevenPct":3.541755815336499},{"delta":0.35,"premium":0.21123768950900446,"strike":28.591748736606636,"iv":0.12525136043802587,"gamma":0.38416095256966637,"theta":-0.0067486411475923425,"vega":0.02666846816966289,"rho":0.006764000146072886,"breakevenPct":3.0518297893225106},{"delta":0.4,"premium":0.23540257026269445,"strike":28.430649531582038,"iv":0.11498265690818768,"gamma":0.43673636226540635,"theta":-0.006690550688444173,"vega":0.027921933437111964,"rho":0.007735832779837534,"breakevenPct":2.5619037633085218},{"delta":0.45,"premium":0.25956745101638445,"strike":28.269550326557436,"iv":0.10471395337834952,"gamma":0.4893117719611463,"theta":-0.006632460229296004,"vega":0.02917539870456104,"rho":0.00870766541360218,"breakevenPct":2.0719777372945334},{"delta":0.5,"premium":0.2837323317700745,"strike":28.108451121532838,"iv":0.09444524984851135,"gamma":0.5418871816568862,"theta":-0.0065743697701478344,"vega":0.030428863972010115,"rho":0.009679498047366827,"breakevenPct":1.582051711280545},{"delta":0.55,"premium":0.33304860194337516,"strike":27.952787711509465,"iv":0.08840674977560682,"gamma":0.561365746515421,"theta":-0.006363202905648748,"vega":0.030540000219610976,"rho":0.010727548748805606,"breakevenPct":1.2015610499207177},{"delta":0.6,"premium":0.4341748566357251,"strike":27.808321633377535,"iv":0.09108215301673854,"gamma":0.5126672818652803,"theta":-0.005836710074096763,"vega":0.028298023967277697,"rho":0.01193260297956788,"breakevenPct":1.0464990698148908},{"delta":0.65,"premium":0.5353011113280752,"strike":27.663855555245608,"iv":0.09375755625787029,"gamma":0.4639688172151396,"theta":-0.005310217242544777,"vega":0.02605604771494441,"rho":0.013137657210330158,"breakevenPct":0.8914370897090634},{"delta":0.7,"premium":0.6364273660204252,"strike":27.519389477113677,"iv":0.096432959499002,"gamma":0.415270352564999,"theta":-0.0047837244109927915,"vega":0.023814071462611133,"rho":0.014342711441092431,"breakevenPct":0.7363751096032365},{"delta":0.75,"premium":0.7375536207127752,"strike":27.37492339898175,"iv":0.09910836274013374,"gamma":0.36657188791485823,"theta":-0.0042572315794408054,"vega":0.02157209521027785,"rho":0.015547765671854709,"breakevenPct":0.5813131294974092},{"delta":0.8,"premium":0.8386798754051255,"strike":27.230457320849823,"iv":0.10178376598126547,"gamma":0.31787342326471746,"theta":-0.0037307387478888194,"vega":0.019330118957944564,"rho":0.016752819902616987,"breakevenPct":0.4262511493915818},{"delta":0.85,"premium":0.9398061300974754,"strike":27.085991242717892,"iv":0.1044591692223972,"gamma":0.26917495861457685,"theta":-0.003204245916336834,"vega":0.017088142705611285,"rho":0.01795787413337926,"breakevenPct":0.27118916928575487}],"put":[{"delta":0.1,"premium":0.17607732164495069,"strike":24.043092865798027,"iv":0.44897099225881937,"gamma":0.049806609299187,"theta":-0.01033126752422698,"vega":0.013798667200203554,"rho":-0.0024708248920741367,"breakevenPct":14.608173366178615},{"delta":0.15,"premium":0.2123831756440382,"strike":25.49532702576153,"iv":0.3386402435907476,"gamma":0.08939781148818847,"theta":-0.010026783154560208,"vega":0.018261761248359296,"rho":-0.003699223869111969,"breakevenPct":9.54224025002687},{"delta":0.2,"premium":0.24739107511341624,"strike":26.298547668178884,"iv":0.2773058061112499,"gamma":0.13078532517867203,"theta":-0.009575721555622276,"vega":0.02177439076279903,"rho":-0.004930427450839771,"breakevenPct":6.793715230535004},{"delta":0.25,"premium":0.28744814220823756,"strike":26.832641896109834,"iv":0.23992568877501316,"gamma":0.1702947681611632,"theta":-0.009311542679364761,"vega":0.024839923300157465,"rho":-0.0061611292963494055,"breakevenPct":5.026140415378904},{"delta":0.3,"premium":0.36032210182859725,"strike":27.160858938209593,"iv":0.22702026031251563,"gamma":0.19012681403333764,"theta":-0.009417166426635572,"vega":0.026701234718158565,"rho":-0.007361604232089826,"breakevenPct":4.112569458386421},{"delta":0.35,"premium":0.44817187797918423,"strike":27.39512500794449,"iv":0.22528372756195292,"gamma":0.20097918309159069,"theta":-0.00969154765873061,"vega":0.028013006153625186,"rho":-0.008548285276326742,"breakevenPct":3.5887186763316388},{"delta":0.4,"premium":0.5360216541297713,"strike":27.62939107767939,"iv":0.2235471948113902,"gamma":0.21183155214984373,"theta":-0.009965928890825648,"vega":0.029324777589091806,"rho":-0.009734966320563658,"breakevenPct":3.0648678942768557},{"delta":0.45,"premium":0.6238714302803583,"strike":27.86365714741429,"iv":0.2218106620608275,"gamma":0.22268392120809674,"theta":-0.010240310122920687,"vega":0.030636549024558424,"rho":-0.010921647364800575,"breakevenPct":2.5410171122220735},{"delta":0.5,"premium":0.7938271604938271,"strike":28.135802469135804,"iv":0.23321234567901233,"gamma":0.2186925925925926,"theta":-0.010875308641975308,"vega":0.031169135802469133,"rho":-0.012151039198390494,"breakevenPct":2.175401400207602},{"delta":0.55,"premium":1.0781026640675764,"strike":28.460688758934374,"iv":0.2629069525666017,"gamma":0.19403372319688109,"theta":-0.012012410656270305,"vega":0.030616829109811564,"rho":-0.013439899164524554,"breakevenPct":2.03010341729232},{"delta":0.6,"premium":1.3623781676413254,"strike":28.785575048732944,"iv":0.292601559454191,"gamma":0.16937485380116962,"theta":-0.0131495126705653,"vega":0.030064522417153995,"rho":-0.01472875913065861,"breakevenPct":1.884805434377038},{"delta":0.65,"premium":1.871621621621622,"strike":29.306306306306308,"iv":0.3495693693693694,"gamma":0.13784594594594593,"theta":-0.015309009009009009,"vega":0.029148648648648648,"rho":-0.016183894020992573,"breakevenPct":1.8437041692855654},{"delta":0.7,"premium":2.829516806722688,"strike":30.241596638655462,"iv":0.4518123949579831,"gamma":0.09810567226890758,"theta":-0.018838235294117645,"vega":0.027392647058823532,"rho":-0.017980510089999378,"breakevenPct":1.9245802077539444},{"delta":0.75,"premium":4.0866795366795365,"strike":31.536679536679536,"iv":0.5512687258687259,"gamma":0.07364247104247104,"theta":-0.021027027027027027,"vega":0.02504864864864865,"rho":-0.020042249521157362,"breakevenPct":1.7889087656529516},{"delta":0.8,"premium":6.315611814345994,"strike":33.80590717299578,"iv":0.7041447257383967,"gamma":0.05051687763713078,"theta":-0.023638818565400843,"vega":0.022010548523206747,"rho":-0.02287927962529128,"breakevenPct":1.6447393250454752}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Defiance ETFs"},"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"}}