{"symbol":"XP","url":"https://intraalpha.com/companies/XP","capturedAt":"2026-10-21T17:48:48.600Z","state":"ready","quote":{"symbol":"XP","last_price":30.475,"prev_close":31.34,"regular_close":30.505,"change":-0.865,"change_pct":-2.7601,"regular_change":-0.835,"regular_change_pct":-2.6643,"extended_change":-0.03,"extended_change_pct":-0.0983,"bid":30.47,"ask":30.48,"bid_size":600,"ask_size":300,"volume":5859477,"vwap":30.735425,"open":31.34,"high":31.43,"low":30.32,"close":30.505,"trade_count":52415,"last_trade_at":"2026-10-21T17:48:44.801738529Z","last_quote_at":"2026-10-21T17:48:47.192611641Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:47.820699731-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"XP","fetched_at":"2026-10-21T17:48:47.843665+00:00","name":"Xp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CAPITAL MARKETS","country":"USA","description":"XP Inc. offers financial products and services in Brazil. The company is headquartered in So Paulo, Brazil.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":15903263000,"ebitda":3554560000,"pe_ratio":15.83,"peg_ratio":null,"book_value":9.71,"dividend_per_share":2.028,"dividend_yield":0.0064,"eps":1.98,"revenue_ttm":18630881000,"gross_profit_ttm":12892719000,"profit_margin":0.285,"operating_margin_ttm":0.312,"return_on_assets_ttm":0.0136,"return_on_equity_ttm":0.226,"quarterly_earnings_growth":0.086,"quarterly_revenue_growth":0.106,"analyst_target_price":28.7,"analyst_number":4,"beta":1.031,"fifty_two_week_high":32.73,"fifty_two_week_low":14.8,"fifty_day_ma":21.59,"two_hundred_day_ma":19.07,"shares_outstanding":405691000,"forward_pe":8.5,"price_to_sales":0.854,"price_to_book":2.181,"ev_to_revenue":12.16,"ev_to_ebitda":15.62},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:47.843665+00:00"},"optionObservedAt":"2026-10-21T17:35:11.634Z","bars":[{"c":31.38,"h":31.4,"l":31.38,"n":4,"o":31.38,"t":"2026-10-14T11:40:00Z","v":599,"vw":31.384},{"c":31.23,"h":31.24,"l":31.23,"n":4,"o":31.23,"t":"2026-10-14T12:10:00Z","v":1000,"vw":31.238},{"c":31.27,"h":31.27,"l":31.27,"n":3,"o":31.27,"t":"2026-10-14T12:20:00Z","v":848,"vw":31.27},{"c":31.29,"h":31.3,"l":31.29,"n":17,"o":31.3,"t":"2026-10-14T12:25:00Z","v":1419,"vw":31.294926},{"c":31,"h":31.22,"l":31,"n":13,"o":31.22,"t":"2026-10-14T12:30:00Z","v":3360,"vw":31.172472},{"c":30.62,"h":30.88,"l":30.62,"n":25,"o":30.62,"t":"2026-10-14T12:45:00Z","v":2610,"vw":30.791617},{"c":30.88,"h":30.88,"l":30.704,"n":41,"o":30.704,"t":"2026-10-14T12:55:00Z","v":1491,"vw":30.832999},{"c":30.81,"h":30.88,"l":30.73,"n":15,"o":30.88,"t":"2026-10-14T13:00:00Z","v":2842,"vw":30.811619},{"c":30.5,"h":30.8,"l":30.5,"n":35,"o":30.78,"t":"2026-10-14T13:05:00Z","v":7918,"vw":30.566605},{"c":30.4,"h":30.45,"l":30.3,"n":56,"o":30.41,"t":"2026-10-14T13:10:00Z","v":6715,"vw":30.326842},{"c":30.46,"h":30.485,"l":30.3,"n":14,"o":30.3,"t":"2026-10-14T13:15:00Z","v":1188,"vw":30.37574},{"c":30.46,"h":30.46,"l":30.2951,"n":26,"o":30.46,"t":"2026-10-14T13:20:00Z","v":1503,"vw":30.422646},{"c":30.69,"h":30.72,"l":30.46,"n":140,"o":30.46,"t":"2026-10-14T13:25:00Z","v":10346,"vw":30.537299},{"c":30.69,"h":30.92,"l":30.59,"n":1326,"o":30.65,"t":"2026-10-14T13:30:00Z","v":187471,"vw":30.748488},{"c":30.906,"h":30.9195,"l":30.68,"n":940,"o":30.69,"t":"2026-10-14T13:35:00Z","v":86241,"vw":30.832586},{"c":30.77,"h":31.001,"l":30.74,"n":1041,"o":30.9195,"t":"2026-10-14T13:40:00Z","v":113383,"vw":30.858396},{"c":30.4351,"h":30.775,"l":30.39,"n":1649,"o":30.77,"t":"2026-10-14T13:45:00Z","v":162400,"vw":30.515713},{"c":30.44,"h":30.5,"l":30.36,"n":1409,"o":30.44,"t":"2026-10-14T13:50:00Z","v":126706,"vw":30.445579},{"c":30.31,"h":30.49,"l":30.295,"n":1356,"o":30.44,"t":"2026-10-14T13:55:00Z","v":132681,"vw":30.415657},{"c":30.22,"h":30.32,"l":30.135,"n":1671,"o":30.32,"t":"2026-10-14T14:00:00Z","v":172215,"vw":30.246},{"c":30.125,"h":30.37,"l":30.085,"n":4323,"o":30.215,"t":"2026-10-14T14:05:00Z","v":424657,"vw":30.254053},{"c":30.1,"h":30.225,"l":30.075,"n":1468,"o":30.12,"t":"2026-10-14T14:10:00Z","v":144515,"vw":30.14607},{"c":30.015,"h":30.19,"l":30,"n":1935,"o":30.105,"t":"2026-10-14T14:15:00Z","v":166252,"vw":30.073054},{"c":30.09,"h":30.1,"l":29.94,"n":1601,"o":30.01,"t":"2026-10-14T14:20:00Z","v":130447,"vw":30.020253},{"c":30.05,"h":30.125,"l":30.02,"n":1210,"o":30.09,"t":"2026-10-14T14:25:00Z","v":94641,"vw":30.059239},{"c":30.14,"h":30.15,"l":29.98,"n":1635,"o":30.055,"t":"2026-10-14T14:30:00Z","v":194611,"vw":30.065902},{"c":30.1,"h":30.14,"l":30.05,"n":1518,"o":30.135,"t":"2026-10-14T14:35:00Z","v":121173,"vw":30.093179},{"c":30.24,"h":30.245,"l":30.1,"n":1578,"o":30.1,"t":"2026-10-14T14:40:00Z","v":146795,"vw":30.172973},{"c":30.22,"h":30.26,"l":30.205,"n":1018,"o":30.24,"t":"2026-10-14T14:45:00Z","v":69196,"vw":30.230489},{"c":30.19,"h":30.31,"l":30.155,"n":1206,"o":30.225,"t":"2026-10-14T14:50:00Z","v":94421,"vw":30.220786},{"c":30.205,"h":30.22,"l":30.125,"n":1073,"o":30.19,"t":"2026-10-14T14:55:00Z","v":79962,"vw":30.179036},{"c":30.015,"h":30.21,"l":30.015,"n":1122,"o":30.21,"t":"2026-10-14T15:00:00Z","v":92214,"vw":30.093674},{"c":29.985,"h":30.04,"l":29.945,"n":1213,"o":30.01,"t":"2026-10-14T15:05:00Z","v":98998,"vw":29.990379},{"c":30.005,"h":30.06,"l":29.965,"n":1228,"o":29.99,"t":"2026-10-14T15:10:00Z","v":92010,"vw":30.005016},{"c":30.03,"h":30.11,"l":30.005,"n":1082,"o":30.005,"t":"2026-10-14T15:15:00Z","v":89234,"vw":30.054714},{"c":29.96,"h":30.04,"l":29.94,"n":996,"o":30.03,"t":"2026-10-14T15:20:00Z","v":72743,"vw":29.98015},{"c":30.04,"h":30.08,"l":29.895,"n":1373,"o":29.95,"t":"2026-10-14T15:25:00Z","v":124104,"vw":29.967228},{"c":30.015,"h":30.045,"l":29.945,"n":1639,"o":30.035,"t":"2026-10-14T15:30:00Z","v":164662,"vw":29.989506},{"c":29.965,"h":30.015,"l":29.85,"n":1196,"o":30.015,"t":"2026-10-14T15:35:00Z","v":136754,"vw":29.936294},{"c":29.945,"h":29.965,"l":29.905,"n":1366,"o":29.965,"t":"2026-10-14T15:40:00Z","v":156991,"vw":29.936093},{"c":29.945,"h":30,"l":29.935,"n":860,"o":29.945,"t":"2026-10-14T15:45:00Z","v":68859,"vw":29.961968},{"c":30.115,"h":30.1299,"l":29.945,"n":1350,"o":29.945,"t":"2026-10-14T15:50:00Z","v":144295,"vw":30.043826},{"c":30.14,"h":30.16,"l":30.055,"n":993,"o":30.115,"t":"2026-10-14T15:55:00Z","v":76762,"vw":30.10136},{"c":30.335,"h":30.335,"l":30.105,"n":3458,"o":30.135,"t":"2026-10-14T16:00:00Z","v":325526,"vw":30.225035},{"c":30.37,"h":30.415,"l":30.33,"n":1104,"o":30.335,"t":"2026-10-14T16:05:00Z","v":116266,"vw":30.373342},{"c":30.205,"h":30.38,"l":30.205,"n":1032,"o":30.36,"t":"2026-10-14T16:10:00Z","v":101488,"vw":30.27027},{"c":30.29,"h":30.3,"l":30.16,"n":1014,"o":30.205,"t":"2026-10-14T16:15:00Z","v":109738,"vw":30.21837},{"c":30.245,"h":30.285,"l":30.22,"n":985,"o":30.285,"t":"2026-10-14T16:20:00Z","v":101268,"vw":30.250618},{"c":30.2775,"h":30.305,"l":30.23,"n":974,"o":30.245,"t":"2026-10-14T16:25:00Z","v":71398,"vw":30.262933},{"c":30.225,"h":30.28,"l":30.205,"n":1028,"o":30.27,"t":"2026-10-14T16:30:00Z","v":79855,"vw":30.238391},{"c":30.29,"h":30.3,"l":30.205,"n":979,"o":30.225,"t":"2026-10-14T16:35:00Z","v":74480,"vw":30.264915},{"c":30.365,"h":30.365,"l":30.285,"n":728,"o":30.29,"t":"2026-10-14T16:40:00Z","v":50770,"vw":30.316178},{"c":30.36,"h":30.395,"l":30.285,"n":767,"o":30.365,"t":"2026-10-14T16:45:00Z","v":68852,"vw":30.341103},{"c":30.39,"h":30.485,"l":30.355,"n":701,"o":30.355,"t":"2026-10-14T16:50:00Z","v":62798,"vw":30.432217},{"c":30.435,"h":30.435,"l":30.355,"n":638,"o":30.395,"t":"2026-10-14T16:55:00Z","v":54680,"vw":30.387992},{"c":30.45,"h":30.518,"l":30.435,"n":545,"o":30.435,"t":"2026-10-14T17:00:00Z","v":44874,"vw":30.473754},{"c":30.565,"h":30.5699,"l":30.445,"n":666,"o":30.455,"t":"2026-10-14T17:05:00Z","v":59958,"vw":30.5094},{"c":30.585,"h":30.585,"l":30.515,"n":598,"o":30.56,"t":"2026-10-14T17:10:00Z","v":48022,"vw":30.550803},{"c":30.565,"h":30.61,"l":30.545,"n":599,"o":30.58,"t":"2026-10-14T17:15:00Z","v":54719,"vw":30.573771},{"c":30.515,"h":30.58,"l":30.485,"n":848,"o":30.57,"t":"2026-10-14T17:20:00Z","v":97074,"vw":30.532232},{"c":30.465,"h":30.52,"l":30.425,"n":1234,"o":30.515,"t":"2026-10-14T17:25:00Z","v":125207,"vw":30.487003},{"c":30.43,"h":30.46,"l":30.375,"n":563,"o":30.46,"t":"2026-10-14T17:30:00Z","v":48615,"vw":30.409768},{"c":30.45,"h":30.49,"l":30.4,"n":784,"o":30.43,"t":"2026-10-14T17:35:00Z","v":76910,"vw":30.442949},{"c":30.44,"h":30.485,"l":30.41,"n":816,"o":30.44,"t":"2026-10-14T17:40:00Z","v":64834,"vw":30.447003},{"c":30.415,"h":30.455,"l":30.385,"n":677,"o":30.43,"t":"2026-10-14T17:45:00Z","v":57736,"vw":30.420939},{"c":30.405,"h":30.43,"l":30.355,"n":624,"o":30.41,"t":"2026-10-14T17:50:00Z","v":50072,"vw":30.39969},{"c":30.325,"h":30.44,"l":30.305,"n":759,"o":30.405,"t":"2026-10-14T17:55:00Z","v":70677,"vw":30.365288},{"c":30.345,"h":30.345,"l":30.24,"n":847,"o":30.325,"t":"2026-10-14T18:00:00Z","v":85660,"vw":30.28853},{"c":30.33,"h":30.44,"l":30.3,"n":884,"o":30.345,"t":"2026-10-14T18:05:00Z","v":77146,"vw":30.37296},{"c":30.26,"h":30.355,"l":30.23,"n":2173,"o":30.335,"t":"2026-10-14T18:10:00Z","v":272503,"vw":30.277096},{"c":30.195,"h":30.265,"l":30.135,"n":916,"o":30.25,"t":"2026-10-14T18:15:00Z","v":97024,"vw":30.192181},{"c":30.155,"h":30.2,"l":30.14,"n":613,"o":30.195,"t":"2026-10-14T18:20:00Z","v":47530,"vw":30.17173},{"c":30.175,"h":30.18,"l":30.13,"n":659,"o":30.155,"t":"2026-10-14T18:25:00Z","v":59808,"vw":30.153565},{"c":30.265,"h":30.29,"l":30.155,"n":833,"o":30.17,"t":"2026-10-14T18:30:00Z","v":79224,"vw":30.250083},{"c":30.325,"h":30.375,"l":30.255,"n":1173,"o":30.26,"t":"2026-10-14T18:35:00Z","v":222586,"vw":30.307152},{"c":30.235,"h":30.32,"l":30.235,"n":804,"o":30.32,"t":"2026-10-14T18:40:00Z","v":84705,"vw":30.269358},{"c":30.265,"h":30.27,"l":30.17,"n":874,"o":30.235,"t":"2026-10-14T18:45:00Z","v":75935,"vw":30.207121},{"c":30.29,"h":30.295,"l":30.235,"n":639,"o":30.265,"t":"2026-10-14T18:50:00Z","v":58607,"vw":30.26367},{"c":30.285,"h":30.295,"l":30.235,"n":744,"o":30.285,"t":"2026-10-14T18:55:00Z","v":66228,"vw":30.267237},{"c":30.255,"h":30.315,"l":30.225,"n":728,"o":30.285,"t":"2026-10-14T19:00:00Z","v":86621,"vw":30.265118},{"c":30.315,"h":30.315,"l":30.235,"n":584,"o":30.255,"t":"2026-10-14T19:05:00Z","v":51684,"vw":30.267827},{"c":30.285,"h":30.325,"l":30.28,"n":591,"o":30.315,"t":"2026-10-14T19:10:00Z","v":55039,"vw":30.302251},{"c":30.305,"h":30.3082,"l":30.22,"n":818,"o":30.285,"t":"2026-10-14T19:15:00Z","v":60795,"vw":30.255925},{"c":30.285,"h":30.3258,"l":30.285,"n":871,"o":30.31,"t":"2026-10-14T19:20:00Z","v":73938,"vw":30.307869},{"c":30.315,"h":30.38,"l":30.29,"n":858,"o":30.29,"t":"2026-10-14T19:25:00Z","v":70276,"vw":30.337689},{"c":30.35,"h":30.36,"l":30.265,"n":1101,"o":30.315,"t":"2026-10-14T19:30:00Z","v":104669,"vw":30.321309},{"c":30.255,"h":30.35,"l":30.255,"n":983,"o":30.345,"t":"2026-10-14T19:35:00Z","v":97281,"vw":30.307528},{"c":30.305,"h":30.33,"l":30.255,"n":1057,"o":30.255,"t":"2026-10-14T19:40:00Z","v":95601,"vw":30.296509},{"c":30.17,"h":30.315,"l":30.15,"n":2083,"o":30.31,"t":"2026-10-14T19:45:00Z","v":223819,"vw":30.18677},{"c":30.425,"h":30.425,"l":30.125,"n":2493,"o":30.16,"t":"2026-10-14T19:50:00Z","v":301830,"vw":30.25337},{"c":30.505,"h":30.535,"l":30.385,"n":4984,"o":30.425,"t":"2026-10-14T19:55:00Z","v":650125,"vw":30.4805},{"c":30.49,"h":30.49,"l":30.49,"n":94,"o":30.49,"t":"2026-10-14T20:00:00Z","v":838009,"vw":30.49},{"c":30.49,"h":30.49,"l":30.49,"n":1,"o":30.49,"t":"2026-10-14T20:05:00Z","v":59485,"vw":30.49},{"c":30.43,"h":30.43,"l":30.43,"n":6,"o":30.43,"t":"2026-10-14T20:55:00Z","v":397,"vw":30.43},{"c":30.43,"h":30.43,"l":30.43,"n":3,"o":30.43,"t":"2026-10-14T21:00:00Z","v":357,"vw":30.43},{"c":30.19,"h":30.25,"l":30.19,"n":123,"o":30.25,"t":"2026-10-14T21:50:00Z","v":4965,"vw":30.206995},{"c":30.29,"h":30.3,"l":30.28,"n":4,"o":30.28,"t":"2026-10-14T23:10:00Z","v":600,"vw":30.289259},{"c":30.1434,"h":30.1434,"l":30.1434,"n":1,"o":30.1434,"t":"2026-10-14T23:15:00Z","v":200,"vw":30.1434},{"c":30.19,"h":30.21,"l":30.19,"n":47,"o":30.21,"t":"2026-10-14T23:25:00Z","v":722,"vw":30.201111},{"c":30.12,"h":30.12,"l":30.12,"n":1,"o":30.12,"t":"2026-10-14T23:35:00Z","v":430,"vw":30.12},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-14T23:45:00Z","v":415,"vw":29.8},{"c":30.2,"h":30.2,"l":30.2,"n":4,"o":30.2,"t":"2026-10-15T08:00:00Z","v":575,"vw":30.2},{"c":30.32,"h":30.49,"l":30.32,"n":9,"o":30.49,"t":"2026-10-15T08:10:00Z","v":771,"vw":30.348333},{"c":30.19,"h":30.2,"l":30.19,"n":4,"o":30.2,"t":"2026-10-15T08:20:00Z","v":325,"vw":30.196552},{"c":30.07,"h":30.08,"l":30.07,"n":2,"o":30.08,"t":"2026-10-15T10:35:00Z","v":605,"vw":30.076579},{"c":29.81,"h":29.81,"l":29.81,"n":3,"o":29.81,"t":"2026-10-15T11:20:00Z","v":185,"vw":29.81},{"c":29.65,"h":29.65,"l":29.65,"n":1,"o":29.65,"t":"2026-10-15T11:25:00Z","v":200,"vw":29.65},{"c":29.49,"h":29.86,"l":29.49,"n":61,"o":29.86,"t":"2026-10-15T13:00:00Z","v":14583,"vw":29.72948},{"c":29.34,"h":29.34,"l":29.34,"n":9,"o":29.34,"t":"2026-10-15T13:05:00Z","v":500,"vw":29.34},{"c":29.29,"h":29.33,"l":29.24,"n":567,"o":29.33,"t":"2026-10-15T13:10:00Z","v":16274,"vw":29.256453},{"c":29.25,"h":29.5,"l":29.25,"n":503,"o":29.27,"t":"2026-10-15T13:15:00Z","v":30934,"vw":29.301334},{"c":29.5765,"h":29.5765,"l":29.25,"n":81,"o":29.35,"t":"2026-10-15T13:20:00Z","v":9950,"vw":29.334277},{"c":29.36,"h":29.643,"l":29.32,"n":137,"o":29.48,"t":"2026-10-15T13:25:00Z","v":7565,"vw":29.492279},{"c":29.47,"h":29.66,"l":29.16,"n":2858,"o":29.52,"t":"2026-10-15T13:30:00Z","v":328939,"vw":29.403397},{"c":29.64,"h":29.67,"l":29.34,"n":1431,"o":29.47,"t":"2026-10-15T13:35:00Z","v":139717,"vw":29.4317},{"c":29.53,"h":29.715,"l":29.405,"n":3285,"o":29.65,"t":"2026-10-15T13:40:00Z","v":606297,"vw":29.579547},{"c":29.805,"h":29.84,"l":29.45,"n":1552,"o":29.53,"t":"2026-10-15T13:45:00Z","v":254035,"vw":29.623956},{"c":29.75,"h":29.975,"l":29.74,"n":1146,"o":29.82,"t":"2026-10-15T13:50:00Z","v":112848,"vw":29.869301},{"c":29.885,"h":29.95,"l":29.72,"n":1269,"o":29.77,"t":"2026-10-15T13:55:00Z","v":156312,"vw":29.872636},{"c":29.935,"h":29.935,"l":29.71,"n":2062,"o":29.88,"t":"2026-10-15T14:00:00Z","v":309576,"vw":29.815878},{"c":29.89,"h":30.035,"l":29.83,"n":1272,"o":29.935,"t":"2026-10-15T14:05:00Z","v":141169,"vw":29.92759},{"c":29.84,"h":29.925,"l":29.79,"n":1036,"o":29.895,"t":"2026-10-15T14:10:00Z","v":103208,"vw":29.852481},{"c":29.835,"h":29.895,"l":29.785,"n":1335,"o":29.845,"t":"2026-10-15T14:15:00Z","v":141839,"vw":29.8308},{"c":29.795,"h":29.89,"l":29.715,"n":1839,"o":29.83,"t":"2026-10-15T14:20:00Z","v":189431,"vw":29.791707},{"c":29.705,"h":29.81,"l":29.63,"n":1475,"o":29.795,"t":"2026-10-15T14:25:00Z","v":135967,"vw":29.720527},{"c":29.905,"h":29.95,"l":29.705,"n":1578,"o":29.705,"t":"2026-10-15T14:30:00Z","v":158285,"vw":29.845155},{"c":30.085,"h":30.105,"l":29.875,"n":2111,"o":29.9005,"t":"2026-10-15T14:35:00Z","v":225772,"vw":30.013908},{"c":30.315,"h":30.325,"l":30.09,"n":1711,"o":30.09,"t":"2026-10-15T14:40:00Z","v":189663,"vw":30.236583},{"c":30.315,"h":30.35,"l":30.235,"n":922,"o":30.31,"t":"2026-10-15T14:45:00Z","v":86637,"vw":30.30744},{"c":30.465,"h":30.465,"l":30.295,"n":1057,"o":30.315,"t":"2026-10-15T14:50:00Z","v":105434,"vw":30.389487},{"c":30.405,"h":30.465,"l":30.375,"n":962,"o":30.465,"t":"2026-10-15T14:55:00Z","v":116338,"vw":30.419981},{"c":30.3301,"h":30.425,"l":30.28,"n":1040,"o":30.405,"t":"2026-10-15T15:00:00Z","v":130543,"vw":30.365218},{"c":30.475,"h":30.475,"l":30.33,"n":1243,"o":30.335,"t":"2026-10-15T15:05:00Z","v":130295,"vw":30.410339},{"c":30.355,"h":30.49,"l":30.32,"n":622,"o":30.475,"t":"2026-10-15T15:10:00Z","v":106309,"vw":30.388646},{"c":30.375,"h":30.42,"l":30.34,"n":989,"o":30.355,"t":"2026-10-15T15:15:00Z","v":114000,"vw":30.371723},{"c":30.45,"h":30.45,"l":30.34,"n":602,"o":30.39,"t":"2026-10-15T15:20:00Z","v":62673,"vw":30.398105},{"c":30.525,"h":30.565,"l":30.425,"n":973,"o":30.445,"t":"2026-10-15T15:25:00Z","v":94204,"vw":30.491714},{"c":30.49,"h":30.53,"l":30.415,"n":1133,"o":30.53,"t":"2026-10-15T15:30:00Z","v":149529,"vw":30.460532},{"c":30.55,"h":30.55,"l":30.44,"n":723,"o":30.495,"t":"2026-10-15T15:35:00Z","v":70386,"vw":30.49961},{"c":30.44,"h":30.5677,"l":30.435,"n":615,"o":30.545,"t":"2026-10-15T15:40:00Z","v":64659,"vw":30.509063},{"c":30.3,"h":30.45,"l":30.3,"n":526,"o":30.44,"t":"2026-10-15T15:45:00Z","v":46102,"vw":30.367571},{"c":30.295,"h":30.365,"l":30.265,"n":840,"o":30.305,"t":"2026-10-15T15:50:00Z","v":104281,"vw":30.317593},{"c":30.375,"h":30.4,"l":30.21,"n":959,"o":30.305,"t":"2026-10-15T15:55:00Z","v":89131,"vw":30.303573},{"c":30.34,"h":30.4063,"l":30.325,"n":773,"o":30.37,"t":"2026-10-15T16:00:00Z","v":73896,"vw":30.36299},{"c":30.355,"h":30.36,"l":30.325,"n":450,"o":30.345,"t":"2026-10-15T16:05:00Z","v":39825,"vw":30.345071},{"c":30.335,"h":30.39,"l":30.32,"n":477,"o":30.355,"t":"2026-10-15T16:10:00Z","v":45374,"vw":30.354336},{"c":30.42,"h":30.445,"l":30.335,"n":810,"o":30.335,"t":"2026-10-15T16:15:00Z","v":74605,"vw":30.384583},{"c":30.365,"h":30.44,"l":30.365,"n":493,"o":30.42,"t":"2026-10-15T16:20:00Z","v":50467,"vw":30.400333},{"c":30.365,"h":30.375,"l":30.335,"n":334,"o":30.365,"t":"2026-10-15T16:25:00Z","v":31422,"vw":30.35746},{"c":30.285,"h":30.39,"l":30.27,"n":445,"o":30.365,"t":"2026-10-15T16:30:00Z","v":37874,"vw":30.333577},{"c":30.335,"h":30.35,"l":30.275,"n":297,"o":30.28,"t":"2026-10-15T16:35:00Z","v":29115,"vw":30.323989},{"c":30.39,"h":30.39,"l":30.295,"n":342,"o":30.335,"t":"2026-10-15T16:40:00Z","v":26388,"vw":30.327211},{"c":30.335,"h":30.42,"l":30.325,"n":390,"o":30.385,"t":"2026-10-15T16:45:00Z","v":35088,"vw":30.371917},{"c":30.255,"h":30.37,"l":30.255,"n":386,"o":30.33,"t":"2026-10-15T16:50:00Z","v":30404,"vw":30.316541},{"c":30.225,"h":30.275,"l":30.185,"n":711,"o":30.26,"t":"2026-10-15T16:55:00Z","v":442856,"vw":30.232911},{"c":30.185,"h":30.26,"l":30.155,"n":471,"o":30.225,"t":"2026-10-15T17:00:00Z","v":42447,"vw":30.206922},{"c":30.22,"h":30.22,"l":30.145,"n":391,"o":30.19,"t":"2026-10-15T17:05:00Z","v":33540,"vw":30.180816},{"c":30.155,"h":30.22,"l":30.14,"n":492,"o":30.215,"t":"2026-10-15T17:10:00Z","v":38580,"vw":30.173339},{"c":30.22,"h":30.245,"l":30.16,"n":426,"o":30.16,"t":"2026-10-15T17:15:00Z","v":41704,"vw":30.204105},{"c":30.22,"h":30.255,"l":30.21,"n":466,"o":30.23,"t":"2026-10-15T17:20:00Z","v":48578,"vw":30.232414},{"c":30.21,"h":30.235,"l":30.175,"n":361,"o":30.225,"t":"2026-10-15T17:25:00Z","v":30586,"vw":30.208626},{"c":30.25,"h":30.28,"l":30.2,"n":443,"o":30.215,"t":"2026-10-15T17:30:00Z","v":38566,"vw":30.24283},{"c":30.275,"h":30.275,"l":30.22,"n":330,"o":30.25,"t":"2026-10-15T17:35:00Z","v":28687,"vw":30.246462},{"c":30.265,"h":30.355,"l":30.265,"n":481,"o":30.28,"t":"2026-10-15T17:40:00Z","v":42737,"vw":30.31509},{"c":30.255,"h":30.34,"l":30.255,"n":403,"o":30.265,"t":"2026-10-15T17:45:00Z","v":40324,"vw":30.303618},{"c":30.305,"h":30.315,"l":30.2,"n":992,"o":30.255,"t":"2026-10-15T17:50:00Z","v":94421,"vw":30.243346},{"c":30.32,"h":30.37,"l":30.28,"n":577,"o":30.305,"t":"2026-10-15T17:55:00Z","v":73797,"vw":30.323711},{"c":30.345,"h":30.37,"l":30.29,"n":513,"o":30.31,"t":"2026-10-15T18:00:00Z","v":48204,"vw":30.325491},{"c":30.36,"h":30.36,"l":30.32,"n":415,"o":30.35,"t":"2026-10-15T18:05:00Z","v":37138,"vw":30.337804},{"c":30.34,"h":30.385,"l":30.32,"n":507,"o":30.365,"t":"2026-10-15T18:10:00Z","v":43400,"vw":30.356759},{"c":30.355,"h":30.36,"l":30.31,"n":417,"o":30.335,"t":"2026-10-15T18:15:00Z","v":33388,"vw":30.33633},{"c":30.415,"h":30.435,"l":30.34,"n":394,"o":30.355,"t":"2026-10-15T18:20:00Z","v":37218,"vw":30.391936},{"c":30.375,"h":30.45,"l":30.35,"n":734,"o":30.415,"t":"2026-10-15T18:25:00Z","v":63230,"vw":30.398889},{"c":30.41,"h":30.435,"l":30.36,"n":348,"o":30.375,"t":"2026-10-15T18:30:00Z","v":35151,"vw":30.400972},{"c":30.415,"h":30.445,"l":30.41,"n":488,"o":30.415,"t":"2026-10-15T18:35:00Z","v":42508,"vw":30.428739},{"c":30.325,"h":30.42,"l":30.315,"n":659,"o":30.415,"t":"2026-10-15T18:40:00Z","v":59590,"vw":30.363095},{"c":30.37,"h":30.37,"l":30.32,"n":480,"o":30.325,"t":"2026-10-15T18:45:00Z","v":41919,"vw":30.341827},{"c":30.345,"h":30.39,"l":30.345,"n":438,"o":30.365,"t":"2026-10-15T18:50:00Z","v":36127,"vw":30.36986},{"c":30.405,"h":30.41,"l":30.34,"n":473,"o":30.345,"t":"2026-10-15T18:55:00Z","v":39722,"vw":30.364117},{"c":30.4,"h":30.44,"l":30.39,"n":651,"o":30.41,"t":"2026-10-15T19:00:00Z","v":51725,"vw":30.413412},{"c":30.35,"h":30.435,"l":30.34,"n":603,"o":30.39,"t":"2026-10-15T19:05:00Z","v":54560,"vw":30.386624},{"c":30.21,"h":30.355,"l":30.13,"n":1196,"o":30.355,"t":"2026-10-15T19:10:00Z","v":96917,"vw":30.242661},{"c":30.3,"h":30.33,"l":30.175,"n":1087,"o":30.22,"t":"2026-10-15T19:15:00Z","v":125184,"vw":30.239561},{"c":30.21,"h":30.325,"l":30.21,"n":1064,"o":30.295,"t":"2026-10-15T19:20:00Z","v":99060,"vw":30.254716},{"c":29.955,"h":30.22,"l":29.955,"n":2269,"o":30.21,"t":"2026-10-15T19:25:00Z","v":226427,"vw":30.085469},{"c":30.045,"h":30.085,"l":29.88,"n":1281,"o":29.96,"t":"2026-10-15T19:30:00Z","v":146952,"vw":30.001096},{"c":29.995,"h":30.12,"l":29.96,"n":1289,"o":30.045,"t":"2026-10-15T19:35:00Z","v":166688,"vw":30.039741},{"c":30.075,"h":30.075,"l":29.84,"n":2498,"o":29.99,"t":"2026-10-15T19:40:00Z","v":338313,"vw":29.918116},{"c":30.015,"h":30.105,"l":30,"n":1693,"o":30.075,"t":"2026-10-15T19:45:00Z","v":195821,"vw":30.048651},{"c":29.975,"h":30.025,"l":29.94,"n":2231,"o":30,"t":"2026-10-15T19:50:00Z","v":262250,"vw":29.983304},{"c":30.05,"h":30.11,"l":29.92,"n":5813,"o":29.97,"t":"2026-10-15T19:55:00Z","v":834609,"vw":30.056442},{"c":30.04,"h":30.04,"l":30.04,"n":53,"o":30.04,"t":"2026-10-15T20:00:00Z","v":832587,"vw":30.04},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-15T21:20:00Z","v":250,"vw":30},{"c":30,"h":30,"l":29.87,"n":4,"o":29.87,"t":"2026-10-15T21:35:00Z","v":719,"vw":29.946103},{"c":30.3,"h":30.31,"l":30.3,"n":4,"o":30.31,"t":"2026-10-15T21:40:00Z","v":1333,"vw":30.302492},{"c":29.8633,"h":29.8633,"l":29.8633,"n":1,"o":29.8633,"t":"2026-10-15T22:05:00Z","v":250,"vw":29.8633},{"c":29.91,"h":29.91,"l":29.91,"n":1,"o":29.91,"t":"2026-10-15T22:55:00Z","v":248,"vw":29.91},{"c":30.635,"h":30.635,"l":30.635,"n":1,"o":30.635,"t":"2026-10-15T23:30:00Z","v":100,"vw":30.635},{"c":30.19,"h":30.19,"l":30.19,"n":1,"o":30.19,"t":"2026-10-16T13:00:00Z","v":827,"vw":30.19},{"c":30.25,"h":30.25,"l":30.25,"n":4,"o":30.25,"t":"2026-10-16T13:15:00Z","v":619,"vw":30.25},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-16T13:20:00Z","v":100,"vw":30.29},{"c":30.35,"h":30.35,"l":30.28,"n":44,"o":30.31,"t":"2026-10-16T13:25:00Z","v":1613,"vw":30.30604},{"c":30.07,"h":30.34,"l":30.03,"n":776,"o":30.315,"t":"2026-10-16T13:30:00Z","v":119910,"vw":30.228145},{"c":30.06,"h":30.11,"l":29.93,"n":802,"o":30.07,"t":"2026-10-16T13:35:00Z","v":81831,"vw":30.012766},{"c":29.82,"h":30.085,"l":29.8,"n":470,"o":30.085,"t":"2026-10-16T13:40:00Z","v":43176,"vw":29.962689},{"c":29.67,"h":29.84,"l":29.61,"n":773,"o":29.83,"t":"2026-10-16T13:45:00Z","v":75240,"vw":29.703409},{"c":29.91,"h":29.94,"l":29.7,"n":868,"o":29.7,"t":"2026-10-16T13:50:00Z","v":66537,"vw":29.857031},{"c":29.845,"h":29.96,"l":29.81,"n":955,"o":29.915,"t":"2026-10-16T13:55:00Z","v":106401,"vw":29.887718},{"c":30.03,"h":30.13,"l":29.86,"n":943,"o":29.87,"t":"2026-10-16T14:00:00Z","v":87516,"vw":30.004655},{"c":29.975,"h":30.075,"l":29.93,"n":968,"o":30.032,"t":"2026-10-16T14:05:00Z","v":162592,"vw":30.005044},{"c":30.08,"h":30.085,"l":29.94,"n":686,"o":29.975,"t":"2026-10-16T14:10:00Z","v":53122,"vw":30.025311},{"c":30.075,"h":30.1,"l":29.98,"n":1434,"o":30.08,"t":"2026-10-16T14:15:00Z","v":162644,"vw":30.039139},{"c":30.03,"h":30.285,"l":30.03,"n":1621,"o":30.08,"t":"2026-10-16T14:20:00Z","v":194718,"vw":30.206194},{"c":30.025,"h":30.065,"l":29.93,"n":1136,"o":30.01,"t":"2026-10-16T14:25:00Z","v":90859,"vw":29.979525},{"c":29.96,"h":30.065,"l":29.96,"n":1556,"o":30.025,"t":"2026-10-16T14:30:00Z","v":143146,"vw":30.019032},{"c":29.965,"h":29.965,"l":29.88,"n":635,"o":29.96,"t":"2026-10-16T14:35:00Z","v":61262,"vw":29.932847},{"c":29.74,"h":29.985,"l":29.725,"n":888,"o":29.97,"t":"2026-10-16T14:40:00Z","v":65172,"vw":29.835957},{"c":29.845,"h":29.85,"l":29.73,"n":807,"o":29.74,"t":"2026-10-16T14:45:00Z","v":57848,"vw":29.794721},{"c":29.91,"h":29.945,"l":29.82,"n":723,"o":29.85,"t":"2026-10-16T14:50:00Z","v":47428,"vw":29.868872},{"c":30.02,"h":30.065,"l":29.88,"n":941,"o":29.89,"t":"2026-10-16T14:55:00Z","v":104647,"vw":30.006551},{"c":29.905,"h":30.015,"l":29.905,"n":868,"o":30.015,"t":"2026-10-16T15:00:00Z","v":88401,"vw":29.976334},{"c":29.755,"h":29.945,"l":29.74,"n":776,"o":29.91,"t":"2026-10-16T15:05:00Z","v":49603,"vw":29.837473},{"c":29.74,"h":29.84,"l":29.72,"n":812,"o":29.77,"t":"2026-10-16T15:10:00Z","v":62117,"vw":29.791335},{"c":29.735,"h":29.805,"l":29.7,"n":620,"o":29.74,"t":"2026-10-16T15:15:00Z","v":45626,"vw":29.752126},{"c":29.695,"h":29.755,"l":29.68,"n":514,"o":29.73,"t":"2026-10-16T15:20:00Z","v":35610,"vw":29.718623},{"c":29.755,"h":29.77,"l":29.66,"n":877,"o":29.7,"t":"2026-10-16T15:25:00Z","v":73269,"vw":29.71046},{"c":29.8011,"h":29.825,"l":29.74,"n":751,"o":29.75,"t":"2026-10-16T15:30:00Z","v":69965,"vw":29.786333},{"c":29.785,"h":29.825,"l":29.75,"n":609,"o":29.805,"t":"2026-10-16T15:35:00Z","v":50215,"vw":29.792656},{"c":29.725,"h":29.83,"l":29.71,"n":725,"o":29.785,"t":"2026-10-16T15:40:00Z","v":59346,"vw":29.771181},{"c":29.705,"h":29.76,"l":29.7,"n":514,"o":29.725,"t":"2026-10-16T15:45:00Z","v":36851,"vw":29.733079},{"c":29.655,"h":29.72,"l":29.655,"n":517,"o":29.705,"t":"2026-10-16T15:50:00Z","v":32402,"vw":29.690957},{"c":29.535,"h":29.66,"l":29.53,"n":661,"o":29.65,"t":"2026-10-16T15:55:00Z","v":58156,"vw":29.597582},{"c":29.5,"h":29.535,"l":29.44,"n":787,"o":29.535,"t":"2026-10-16T16:00:00Z","v":62181,"vw":29.481175},{"c":29.345,"h":29.505,"l":29.32,"n":806,"o":29.495,"t":"2026-10-16T16:05:00Z","v":88203,"vw":29.44006},{"c":29.4,"h":29.41,"l":29.31,"n":1165,"o":29.345,"t":"2026-10-16T16:10:00Z","v":158888,"vw":29.337699},{"c":29.35,"h":29.435,"l":29.32,"n":648,"o":29.42,"t":"2026-10-16T16:15:00Z","v":47980,"vw":29.36966},{"c":29.345,"h":29.375,"l":29.325,"n":552,"o":29.35,"t":"2026-10-16T16:20:00Z","v":41085,"vw":29.346409},{"c":29.325,"h":29.345,"l":29.29,"n":769,"o":29.345,"t":"2026-10-16T16:25:00Z","v":62377,"vw":29.314595},{"c":29.24,"h":29.335,"l":29.23,"n":729,"o":29.32,"t":"2026-10-16T16:30:00Z","v":57430,"vw":29.28993},{"c":29.26,"h":29.27,"l":29.2201,"n":704,"o":29.245,"t":"2026-10-16T16:35:00Z","v":78333,"vw":29.24812},{"c":29.265,"h":29.285,"l":29.235,"n":790,"o":29.255,"t":"2026-10-16T16:40:00Z","v":65641,"vw":29.257212},{"c":29.27,"h":29.295,"l":29.24,"n":658,"o":29.265,"t":"2026-10-16T16:45:00Z","v":56203,"vw":29.264362},{"c":29.25,"h":29.265,"l":29.2,"n":830,"o":29.265,"t":"2026-10-16T16:50:00Z","v":73978,"vw":29.230881},{"c":29.19,"h":29.265,"l":29.15,"n":873,"o":29.245,"t":"2026-10-16T16:55:00Z","v":69873,"vw":29.18973},{"c":29.06,"h":29.195,"l":29.05,"n":790,"o":29.19,"t":"2026-10-16T17:00:00Z","v":80114,"vw":29.112925},{"c":29.13,"h":29.14,"l":29.04,"n":965,"o":29.0599,"t":"2026-10-16T17:05:00Z","v":110724,"vw":29.071075},{"c":29.165,"h":29.17,"l":29.07,"n":851,"o":29.135,"t":"2026-10-16T17:10:00Z","v":82897,"vw":29.116274},{"c":29.075,"h":29.17,"l":29.05,"n":650,"o":29.17,"t":"2026-10-16T17:15:00Z","v":56224,"vw":29.092162},{"c":29.11,"h":29.11,"l":29.06,"n":689,"o":29.075,"t":"2026-10-16T17:20:00Z","v":55220,"vw":29.08691},{"c":29.095,"h":29.115,"l":29.06,"n":731,"o":29.11,"t":"2026-10-16T17:25:00Z","v":72250,"vw":29.091267},{"c":29.14,"h":29.14,"l":29.075,"n":644,"o":29.095,"t":"2026-10-16T17:30:00Z","v":50014,"vw":29.100818},{"c":29.085,"h":29.13,"l":29.08,"n":585,"o":29.13,"t":"2026-10-16T17:35:00Z","v":44269,"vw":29.108162},{"c":29.115,"h":29.185,"l":29.07,"n":1238,"o":29.08,"t":"2026-10-16T17:40:00Z","v":105649,"vw":29.122018},{"c":29.05,"h":29.125,"l":29.03,"n":1450,"o":29.115,"t":"2026-10-16T17:45:00Z","v":162580,"vw":29.081032},{"c":29.015,"h":29.07,"l":29.01,"n":816,"o":29.035,"t":"2026-10-16T17:50:00Z","v":86677,"vw":29.040482},{"c":29.025,"h":29.065,"l":29.01,"n":860,"o":29.015,"t":"2026-10-16T17:55:00Z","v":70965,"vw":29.039924},{"c":29.0575,"h":29.0575,"l":28.99,"n":779,"o":29.025,"t":"2026-10-16T18:00:00Z","v":60036,"vw":29.01642},{"c":29.085,"h":29.12,"l":29.04,"n":953,"o":29.055,"t":"2026-10-16T18:05:00Z","v":86080,"vw":29.074955},{"c":29.135,"h":29.16,"l":29.04,"n":1008,"o":29.08,"t":"2026-10-16T18:10:00Z","v":92194,"vw":29.098488},{"c":29.185,"h":29.195,"l":29.1,"n":770,"o":29.135,"t":"2026-10-16T18:15:00Z","v":67889,"vw":29.145116},{"c":29.15,"h":29.18,"l":29.08,"n":796,"o":29.18,"t":"2026-10-16T18:20:00Z","v":65942,"vw":29.122827},{"c":29.1312,"h":29.175,"l":29.115,"n":723,"o":29.15,"t":"2026-10-16T18:25:00Z","v":62344,"vw":29.144142},{"c":29.205,"h":29.225,"l":29.08,"n":628,"o":29.13,"t":"2026-10-16T18:30:00Z","v":45644,"vw":29.166283},{"c":29.155,"h":29.2,"l":29.125,"n":1349,"o":29.2,"t":"2026-10-16T18:35:00Z","v":118791,"vw":29.16782},{"c":29.145,"h":29.165,"l":29.095,"n":923,"o":29.15,"t":"2026-10-16T18:40:00Z","v":79640,"vw":29.128682},{"c":29.115,"h":29.167,"l":29.1,"n":785,"o":29.145,"t":"2026-10-16T18:45:00Z","v":71816,"vw":29.132717},{"c":29.06,"h":29.125,"l":29.03,"n":1072,"o":29.115,"t":"2026-10-16T18:50:00Z","v":108182,"vw":29.065506},{"c":29.035,"h":29.065,"l":29.015,"n":972,"o":29.065,"t":"2026-10-16T18:55:00Z","v":94067,"vw":29.042406},{"c":29.085,"h":29.11,"l":29.01,"n":1385,"o":29.035,"t":"2026-10-16T19:00:00Z","v":145013,"vw":29.050657},{"c":29.07,"h":29.085,"l":29,"n":582,"o":29.085,"t":"2026-10-16T19:05:00Z","v":48759,"vw":29.034651},{"c":29.23,"h":29.245,"l":29.055,"n":949,"o":29.06,"t":"2026-10-16T19:10:00Z","v":102077,"vw":29.147793},{"c":29.175,"h":29.275,"l":29.165,"n":1713,"o":29.225,"t":"2026-10-16T19:15:00Z","v":222716,"vw":29.227864},{"c":29.38,"h":29.395,"l":29.155,"n":1556,"o":29.17,"t":"2026-10-16T19:20:00Z","v":559492,"vw":29.253392},{"c":29.225,"h":29.395,"l":29.2,"n":2360,"o":29.39,"t":"2026-10-16T19:25:00Z","v":334650,"vw":29.306567},{"c":29.185,"h":29.25,"l":29.17,"n":1356,"o":29.23,"t":"2026-10-16T19:30:00Z","v":130630,"vw":29.208733},{"c":29.28,"h":29.29,"l":29.165,"n":1972,"o":29.185,"t":"2026-10-16T19:35:00Z","v":244631,"vw":29.236895},{"c":29.19,"h":29.295,"l":29.17,"n":1483,"o":29.275,"t":"2026-10-16T19:40:00Z","v":148737,"vw":29.233749},{"c":29.195,"h":29.205,"l":29.135,"n":1455,"o":29.195,"t":"2026-10-16T19:45:00Z","v":141512,"vw":29.175379},{"c":29.125,"h":29.2375,"l":29.07,"n":4626,"o":29.19,"t":"2026-10-16T19:50:00Z","v":611422,"vw":29.16584},{"c":29.22,"h":29.27,"l":29.13,"n":8645,"o":29.13,"t":"2026-10-16T19:55:00Z","v":1073908,"vw":29.224415},{"c":29.23,"h":29.23,"l":29.23,"n":55,"o":29.23,"t":"2026-10-16T20:00:00Z","v":695817,"vw":29.23},{"c":29.43,"h":29.43,"l":29.22,"n":7,"o":29.22,"t":"2026-10-16T20:10:00Z","v":1683,"vw":29.412406},{"c":30.314,"h":30.314,"l":29.44,"n":2,"o":29.44,"t":"2026-10-16T21:55:00Z","v":200,"vw":29.877},{"c":29.54,"h":29.8308,"l":29.07,"n":13,"o":29.07,"t":"2026-10-19T08:00:00Z","v":2003,"vw":29.668339},{"c":29.4,"h":29.4,"l":29.335,"n":22,"o":29.335,"t":"2026-10-19T10:10:00Z","v":912,"vw":29.37169},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-19T11:45:00Z","v":200,"vw":29.7},{"c":29.6,"h":29.75,"l":29.6,"n":3,"o":29.75,"t":"2026-10-19T12:05:00Z","v":650,"vw":29.715385},{"c":30.09,"h":30.09,"l":29.76,"n":11,"o":29.76,"t":"2026-10-19T13:00:00Z","v":676,"vw":29.879658},{"c":29.97,"h":30.16,"l":29.97,"n":15,"o":30.16,"t":"2026-10-19T13:05:00Z","v":525,"vw":30.033333},{"c":30.18,"h":30.18,"l":30.18,"n":6,"o":30.18,"t":"2026-10-19T13:15:00Z","v":333,"vw":30.18},{"c":29.99,"h":30,"l":29.99,"n":12,"o":30,"t":"2026-10-19T13:20:00Z","v":987,"vw":29.994463},{"c":30.24,"h":30.27,"l":30.12,"n":117,"o":30.19,"t":"2026-10-19T13:25:00Z","v":13433,"vw":30.223546},{"c":30.555,"h":30.79,"l":29.96,"n":1840,"o":30.19,"t":"2026-10-19T13:30:00Z","v":385307,"vw":30.373756},{"c":30.675,"h":30.825,"l":30.5,"n":1482,"o":30.555,"t":"2026-10-19T13:35:00Z","v":175156,"vw":30.736368},{"c":30.59,"h":30.79,"l":30.34,"n":1887,"o":30.674,"t":"2026-10-19T13:40:00Z","v":305002,"vw":30.582266},{"c":30.45,"h":30.59,"l":30.38,"n":1052,"o":30.59,"t":"2026-10-19T13:45:00Z","v":106281,"vw":30.486754},{"c":30.365,"h":30.48,"l":30.29,"n":1829,"o":30.44,"t":"2026-10-19T13:50:00Z","v":285469,"vw":30.377229},{"c":30.13,"h":30.455,"l":30.02,"n":2303,"o":30.38,"t":"2026-10-19T13:55:00Z","v":272452,"vw":30.224238},{"c":29.9,"h":30.15,"l":29.83,"n":1779,"o":30.14,"t":"2026-10-19T14:00:00Z","v":189849,"vw":29.97136},{"c":30.02,"h":30.075,"l":29.81,"n":1667,"o":29.91,"t":"2026-10-19T14:05:00Z","v":148792,"vw":29.924717},{"c":30.115,"h":30.148,"l":29.975,"n":1225,"o":30.015,"t":"2026-10-19T14:10:00Z","v":108686,"vw":30.072301},{"c":30.225,"h":30.28,"l":30.1,"n":1324,"o":30.115,"t":"2026-10-19T14:15:00Z","v":124366,"vw":30.213914},{"c":30.15,"h":30.25,"l":30.095,"n":1357,"o":30.2263,"t":"2026-10-19T14:20:00Z","v":147734,"vw":30.169239},{"c":30.255,"h":30.275,"l":30.105,"n":1698,"o":30.145,"t":"2026-10-19T14:25:00Z","v":202643,"vw":30.211829},{"c":30.26,"h":30.305,"l":30.215,"n":1086,"o":30.255,"t":"2026-10-19T14:30:00Z","v":85221,"vw":30.258739},{"c":30.245,"h":30.29,"l":30.175,"n":713,"o":30.265,"t":"2026-10-19T14:35:00Z","v":54729,"vw":30.233796},{"c":30.195,"h":30.255,"l":30.175,"n":925,"o":30.245,"t":"2026-10-19T14:40:00Z","v":70089,"vw":30.215298},{"c":30.165,"h":30.215,"l":30.135,"n":1157,"o":30.19,"t":"2026-10-19T14:45:00Z","v":89270,"vw":30.165313},{"c":30.15,"h":30.19,"l":30.085,"n":1075,"o":30.165,"t":"2026-10-19T14:50:00Z","v":91297,"vw":30.137584},{"c":30.225,"h":30.23,"l":30.13,"n":747,"o":30.155,"t":"2026-10-19T14:55:00Z","v":56511,"vw":30.182795},{"c":30.17,"h":30.27,"l":30.14,"n":939,"o":30.225,"t":"2026-10-19T15:00:00Z","v":70688,"vw":30.193336},{"c":30.12,"h":30.21,"l":30.075,"n":946,"o":30.16,"t":"2026-10-19T15:05:00Z","v":65441,"vw":30.140569},{"c":30.21,"h":30.21,"l":30.095,"n":1660,"o":30.11,"t":"2026-10-19T15:10:00Z","v":175030,"vw":30.14368},{"c":30.315,"h":30.34,"l":30.195,"n":1119,"o":30.2,"t":"2026-10-19T15:15:00Z","v":118450,"vw":30.283917},{"c":30.365,"h":30.445,"l":30.27,"n":1293,"o":30.32,"t":"2026-10-19T15:20:00Z","v":128690,"vw":30.380588},{"c":30.43,"h":30.475,"l":30.31,"n":975,"o":30.365,"t":"2026-10-19T15:25:00Z","v":92058,"vw":30.382862},{"c":30.365,"h":30.43,"l":30.3505,"n":878,"o":30.425,"t":"2026-10-19T15:30:00Z","v":74566,"vw":30.388386},{"c":30.525,"h":30.525,"l":30.345,"n":1264,"o":30.365,"t":"2026-10-19T15:35:00Z","v":110626,"vw":30.456784},{"c":30.395,"h":30.53,"l":30.395,"n":895,"o":30.53,"t":"2026-10-19T15:40:00Z","v":82474,"vw":30.451214},{"c":30.28,"h":30.405,"l":30.265,"n":805,"o":30.395,"t":"2026-10-19T15:45:00Z","v":63104,"vw":30.341753},{"c":30.295,"h":30.32,"l":30.27,"n":976,"o":30.275,"t":"2026-10-19T15:50:00Z","v":94148,"vw":30.299967},{"c":30.34,"h":30.355,"l":30.3,"n":1044,"o":30.3,"t":"2026-10-19T15:55:00Z","v":74350,"vw":30.317618},{"c":30.245,"h":30.335,"l":30.165,"n":806,"o":30.33,"t":"2026-10-19T16:00:00Z","v":69187,"vw":30.228919},{"c":30.235,"h":30.275,"l":30.21,"n":803,"o":30.245,"t":"2026-10-19T16:05:00Z","v":67913,"vw":30.237885},{"c":30.255,"h":30.275,"l":30.235,"n":633,"o":30.239,"t":"2026-10-19T16:10:00Z","v":44741,"vw":30.254633},{"c":30.3,"h":30.32,"l":30.23,"n":1228,"o":30.255,"t":"2026-10-19T16:15:00Z","v":273747,"vw":30.254491},{"c":30.295,"h":30.295,"l":30.25,"n":865,"o":30.29,"t":"2026-10-19T16:20:00Z","v":71340,"vw":30.272526},{"c":30.28,"h":30.295,"l":30.255,"n":583,"o":30.295,"t":"2026-10-19T16:25:00Z","v":63083,"vw":30.269686},{"c":30.175,"h":30.275,"l":30.155,"n":1001,"o":30.275,"t":"2026-10-19T16:30:00Z","v":87200,"vw":30.233562},{"c":30.185,"h":30.19,"l":30.15,"n":622,"o":30.175,"t":"2026-10-19T16:35:00Z","v":47988,"vw":30.174599},{"c":30.18,"h":30.21,"l":30.165,"n":478,"o":30.185,"t":"2026-10-19T16:40:00Z","v":34211,"vw":30.182563},{"c":30.145,"h":30.18,"l":30.12,"n":572,"o":30.175,"t":"2026-10-19T16:45:00Z","v":45100,"vw":30.141227},{"c":30.13,"h":30.185,"l":30.1,"n":666,"o":30.145,"t":"2026-10-19T16:50:00Z","v":55555,"vw":30.136805},{"c":29.995,"h":30.145,"l":29.985,"n":926,"o":30.14,"t":"2026-10-19T16:55:00Z","v":83242,"vw":30.085804},{"c":30.015,"h":30.015,"l":29.965,"n":912,"o":29.995,"t":"2026-10-19T17:00:00Z","v":87135,"vw":29.99602},{"c":29.985,"h":30.03,"l":29.98,"n":588,"o":30.01,"t":"2026-10-19T17:05:00Z","v":41092,"vw":30.004753},{"c":30.075,"h":30.075,"l":29.985,"n":754,"o":29.985,"t":"2026-10-19T17:10:00Z","v":59208,"vw":30.036112},{"c":30.085,"h":30.15,"l":30.07,"n":650,"o":30.08,"t":"2026-10-19T17:15:00Z","v":49905,"vw":30.114064},{"c":30.045,"h":30.11,"l":30.035,"n":759,"o":30.08,"t":"2026-10-19T17:20:00Z","v":49415,"vw":30.071609},{"c":30.035,"h":30.095,"l":30.01,"n":1093,"o":30.045,"t":"2026-10-19T17:25:00Z","v":96361,"vw":30.053457},{"c":30.01,"h":30.075,"l":30.01,"n":915,"o":30.03,"t":"2026-10-19T17:30:00Z","v":77781,"vw":30.044583},{"c":29.985,"h":30.025,"l":29.975,"n":528,"o":30.0101,"t":"2026-10-19T17:35:00Z","v":43973,"vw":30.004477},{"c":30.06,"h":30.08,"l":29.97,"n":1543,"o":29.985,"t":"2026-10-19T17:40:00Z","v":158501,"vw":30.026998},{"c":30.055,"h":30.08,"l":30.02,"n":840,"o":30.05,"t":"2026-10-19T17:45:00Z","v":79703,"vw":30.053403},{"c":30.065,"h":30.09,"l":30.025,"n":968,"o":30.055,"t":"2026-10-19T17:50:00Z","v":101709,"vw":30.054096},{"c":30.085,"h":30.1,"l":30.035,"n":577,"o":30.065,"t":"2026-10-19T17:55:00Z","v":39808,"vw":30.066334},{"c":30.145,"h":30.165,"l":30.085,"n":1130,"o":30.085,"t":"2026-10-19T18:00:00Z","v":119403,"vw":30.128207},{"c":30.12,"h":30.175,"l":30.095,"n":845,"o":30.145,"t":"2026-10-19T18:05:00Z","v":78745,"vw":30.137219},{"c":30.13,"h":30.13,"l":30.08,"n":625,"o":30.115,"t":"2026-10-19T18:10:00Z","v":50773,"vw":30.109106},{"c":30.1,"h":30.14,"l":30.095,"n":859,"o":30.125,"t":"2026-10-19T18:15:00Z","v":100507,"vw":30.1125},{"c":30.1,"h":30.12,"l":30.065,"n":859,"o":30.1,"t":"2026-10-19T18:20:00Z","v":74557,"vw":30.092894},{"c":30.09,"h":30.1,"l":30.06,"n":668,"o":30.095,"t":"2026-10-19T18:25:00Z","v":65456,"vw":30.074596},{"c":30.095,"h":30.115,"l":30.065,"n":853,"o":30.085,"t":"2026-10-19T18:30:00Z","v":81888,"vw":30.088922},{"c":30.065,"h":30.12,"l":30.065,"n":803,"o":30.095,"t":"2026-10-19T18:35:00Z","v":86324,"vw":30.091669},{"c":30.08,"h":30.09,"l":30.045,"n":607,"o":30.06,"t":"2026-10-19T18:40:00Z","v":67169,"vw":30.075529},{"c":30.105,"h":30.125,"l":30.075,"n":881,"o":30.075,"t":"2026-10-19T18:45:00Z","v":89921,"vw":30.096549},{"c":30.105,"h":30.14,"l":30.1,"n":672,"o":30.105,"t":"2026-10-19T18:50:00Z","v":52808,"vw":30.120227},{"c":30.115,"h":30.12,"l":30.105,"n":558,"o":30.105,"t":"2026-10-19T18:55:00Z","v":39212,"vw":30.113756},{"c":30.165,"h":30.185,"l":30.115,"n":1246,"o":30.115,"t":"2026-10-19T19:00:00Z","v":137124,"vw":30.150567},{"c":30.165,"h":30.185,"l":30.145,"n":762,"o":30.165,"t":"2026-10-19T19:05:00Z","v":74468,"vw":30.160135},{"c":30.185,"h":30.225,"l":30.16,"n":859,"o":30.16,"t":"2026-10-19T19:10:00Z","v":82674,"vw":30.195616},{"c":30.225,"h":30.235,"l":30.175,"n":796,"o":30.18,"t":"2026-10-19T19:15:00Z","v":76660,"vw":30.1941},{"c":30.25,"h":30.29,"l":30.225,"n":829,"o":30.23,"t":"2026-10-19T19:20:00Z","v":107906,"vw":30.253839},{"c":30.235,"h":30.32,"l":30.22,"n":1061,"o":30.245,"t":"2026-10-19T19:25:00Z","v":106359,"vw":30.273252},{"c":30.245,"h":30.31,"l":30.225,"n":1334,"o":30.235,"t":"2026-10-19T19:30:00Z","v":149121,"vw":30.269583},{"c":30.175,"h":30.265,"l":30.15,"n":1157,"o":30.245,"t":"2026-10-19T19:35:00Z","v":127354,"vw":30.212312},{"c":30.145,"h":30.21,"l":30.145,"n":1356,"o":30.175,"t":"2026-10-19T19:40:00Z","v":130964,"vw":30.17061},{"c":30.16,"h":30.215,"l":30.135,"n":1474,"o":30.145,"t":"2026-10-19T19:45:00Z","v":161472,"vw":30.177633},{"c":30.15,"h":30.165,"l":30.11,"n":1904,"o":30.15,"t":"2026-10-19T19:50:00Z","v":242238,"vw":30.129529},{"c":30.27,"h":30.27,"l":30.149,"n":4671,"o":30.15,"t":"2026-10-19T19:55:00Z","v":665609,"vw":30.218308},{"c":30.22,"h":30.26,"l":30.22,"n":36,"o":30.26,"t":"2026-10-19T20:00:00Z","v":577766,"vw":30.259993},{"c":30.11,"h":30.2,"l":30.11,"n":2,"o":30.2,"t":"2026-10-19T20:25:00Z","v":636,"vw":30.155},{"c":30.21,"h":30.21,"l":30.2,"n":6,"o":30.2,"t":"2026-10-19T20:40:00Z","v":331,"vw":30.205},{"c":30.52,"h":30.52,"l":30.52,"n":1,"o":30.52,"t":"2026-10-20T09:30:00Z","v":100,"vw":30.52},{"c":30.66,"h":30.66,"l":30.66,"n":1,"o":30.66,"t":"2026-10-20T11:35:00Z","v":100,"vw":30.66},{"c":29.98,"h":29.98,"l":29.98,"n":2,"o":29.98,"t":"2026-10-20T12:15:00Z","v":500,"vw":29.98},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-10-20T12:40:00Z","v":250,"vw":30.07},{"c":31.02,"h":31.02,"l":30.3563,"n":57,"o":30.53,"t":"2026-10-20T13:10:00Z","v":3852,"vw":30.903048},{"c":30.9,"h":30.98,"l":30.72,"n":84,"o":30.91,"t":"2026-10-20T13:20:00Z","v":15308,"vw":30.866985},{"c":30.74,"h":30.96,"l":30.73,"n":62,"o":30.88,"t":"2026-10-20T13:25:00Z","v":13274,"vw":30.796718},{"c":30.43,"h":30.96,"l":30.39,"n":904,"o":30.72,"t":"2026-10-20T13:30:00Z","v":144061,"vw":30.649871},{"c":30.48,"h":30.515,"l":30.29,"n":797,"o":30.48,"t":"2026-10-20T13:35:00Z","v":106377,"vw":30.407733},{"c":30.7495,"h":30.83,"l":30.46,"n":1439,"o":30.49,"t":"2026-10-20T13:40:00Z","v":180522,"vw":30.622446},{"c":31.08,"h":31.09,"l":30.725,"n":2387,"o":30.74,"t":"2026-10-20T13:45:00Z","v":327099,"vw":30.894636},{"c":31.12,"h":31.1798,"l":31.04,"n":1632,"o":31.09,"t":"2026-10-20T13:50:00Z","v":202329,"vw":31.105483},{"c":31.03,"h":31.24,"l":30.96,"n":1910,"o":31.12,"t":"2026-10-20T13:55:00Z","v":167439,"vw":31.140906},{"c":31.235,"h":31.24,"l":31.01,"n":1073,"o":31.05,"t":"2026-10-20T14:00:00Z","v":113546,"vw":31.138755},{"c":31.18,"h":31.265,"l":31.075,"n":1746,"o":31.23,"t":"2026-10-20T14:05:00Z","v":178626,"vw":31.199291},{"c":31.36,"h":31.365,"l":31.165,"n":1419,"o":31.175,"t":"2026-10-20T14:10:00Z","v":168098,"vw":31.288415},{"c":31.2,"h":31.355,"l":31.155,"n":1050,"o":31.355,"t":"2026-10-20T14:15:00Z","v":121628,"vw":31.247129},{"c":31.285,"h":31.29,"l":31.155,"n":866,"o":31.2,"t":"2026-10-20T14:20:00Z","v":80580,"vw":31.212538},{"c":31.35,"h":31.355,"l":31.18,"n":1316,"o":31.285,"t":"2026-10-20T14:25:00Z","v":124076,"vw":31.270919},{"c":31.34,"h":31.4,"l":31.3,"n":1466,"o":31.335,"t":"2026-10-20T14:30:00Z","v":244836,"vw":31.348019},{"c":31.34,"h":31.5,"l":31.335,"n":1143,"o":31.35,"t":"2026-10-20T14:35:00Z","v":249194,"vw":31.400241},{"c":31.24,"h":31.365,"l":31.19,"n":1161,"o":31.35,"t":"2026-10-20T14:40:00Z","v":163051,"vw":31.272511},{"c":31.14,"h":31.26,"l":31.14,"n":978,"o":31.23,"t":"2026-10-20T14:45:00Z","v":84815,"vw":31.213176},{"c":31.15,"h":31.21,"l":31.1325,"n":860,"o":31.15,"t":"2026-10-20T14:50:00Z","v":67841,"vw":31.165021},{"c":31.075,"h":31.165,"l":31.065,"n":1066,"o":31.155,"t":"2026-10-20T14:55:00Z","v":86777,"vw":31.126059},{"c":31.095,"h":31.105,"l":31.02,"n":860,"o":31.075,"t":"2026-10-20T15:00:00Z","v":78321,"vw":31.067287},{"c":31.09,"h":31.18,"l":31.07,"n":1597,"o":31.095,"t":"2026-10-20T15:05:00Z","v":152686,"vw":31.143133},{"c":30.995,"h":31.17,"l":30.935,"n":1885,"o":31.095,"t":"2026-10-20T15:10:00Z","v":248850,"vw":31.06439},{"c":31.095,"h":31.12,"l":30.99,"n":809,"o":31,"t":"2026-10-20T15:15:00Z","v":637139,"vw":31.046881},{"c":31.035,"h":31.09,"l":31.025,"n":540,"o":31.09,"t":"2026-10-20T15:20:00Z","v":40707,"vw":31.053757},{"c":31.075,"h":31.09,"l":31.035,"n":726,"o":31.035,"t":"2026-10-20T15:25:00Z","v":81707,"vw":31.06203},{"c":30.965,"h":31.085,"l":30.91,"n":708,"o":31.075,"t":"2026-10-20T15:30:00Z","v":112853,"vw":30.9916},{"c":31.1,"h":31.12,"l":30.965,"n":874,"o":30.97,"t":"2026-10-20T15:35:00Z","v":71945,"vw":31.037142},{"c":31.085,"h":31.13,"l":31.05,"n":631,"o":31.11,"t":"2026-10-20T15:40:00Z","v":47387,"vw":31.081131},{"c":31.215,"h":31.22,"l":31.065,"n":1591,"o":31.085,"t":"2026-10-20T15:45:00Z","v":201965,"vw":31.16719},{"c":31.175,"h":31.23,"l":31.14,"n":936,"o":31.22,"t":"2026-10-20T15:50:00Z","v":77757,"vw":31.185441},{"c":31.235,"h":31.24,"l":31.165,"n":789,"o":31.175,"t":"2026-10-20T15:55:00Z","v":62498,"vw":31.205293},{"c":31.255,"h":31.295,"l":31.22,"n":847,"o":31.235,"t":"2026-10-20T16:00:00Z","v":65596,"vw":31.255027},{"c":31.435,"h":31.44,"l":31.255,"n":1710,"o":31.255,"t":"2026-10-20T16:05:00Z","v":162184,"vw":31.355271},{"c":31.44,"h":31.45,"l":31.375,"n":1132,"o":31.44,"t":"2026-10-20T16:10:00Z","v":95739,"vw":31.412696},{"c":31.35,"h":31.4699,"l":31.345,"n":1350,"o":31.44,"t":"2026-10-20T16:15:00Z","v":148522,"vw":31.404444},{"c":31.395,"h":31.41,"l":31.33,"n":1214,"o":31.36,"t":"2026-10-20T16:20:00Z","v":134468,"vw":31.372178},{"c":31.465,"h":31.49,"l":31.385,"n":865,"o":31.395,"t":"2026-10-20T16:25:00Z","v":175942,"vw":31.437332},{"c":31.455,"h":31.48,"l":31.435,"n":552,"o":31.465,"t":"2026-10-20T16:30:00Z","v":51189,"vw":31.460531},{"c":31.59,"h":31.595,"l":31.43,"n":987,"o":31.45,"t":"2026-10-20T16:35:00Z","v":107710,"vw":31.524656},{"c":31.625,"h":31.63,"l":31.555,"n":894,"o":31.58,"t":"2026-10-20T16:40:00Z","v":90533,"vw":31.600477},{"c":31.635,"h":31.66,"l":31.615,"n":878,"o":31.625,"t":"2026-10-20T16:45:00Z","v":81494,"vw":31.634882},{"c":31.615,"h":31.64,"l":31.59,"n":860,"o":31.635,"t":"2026-10-20T16:50:00Z","v":101880,"vw":31.619807},{"c":31.63,"h":31.66,"l":31.57,"n":738,"o":31.615,"t":"2026-10-20T16:55:00Z","v":181490,"vw":31.608341},{"c":31.615,"h":31.665,"l":31.58,"n":940,"o":31.635,"t":"2026-10-20T17:00:00Z","v":65562,"vw":31.619873},{"c":31.515,"h":31.62,"l":31.475,"n":1302,"o":31.615,"t":"2026-10-20T17:05:00Z","v":196916,"vw":31.558497},{"c":31.46,"h":31.51,"l":31.445,"n":781,"o":31.51,"t":"2026-10-20T17:10:00Z","v":76120,"vw":31.473965},{"c":31.485,"h":31.5,"l":31.4,"n":774,"o":31.445,"t":"2026-10-20T17:15:00Z","v":180862,"vw":31.462466},{"c":31.525,"h":31.545,"l":31.475,"n":631,"o":31.485,"t":"2026-10-20T17:20:00Z","v":56331,"vw":31.520121},{"c":31.515,"h":31.59,"l":31.515,"n":1039,"o":31.525,"t":"2026-10-20T17:25:00Z","v":84093,"vw":31.555713},{"c":31.49,"h":31.525,"l":31.465,"n":726,"o":31.515,"t":"2026-10-20T17:30:00Z","v":56394,"vw":31.485645},{"c":31.485,"h":31.51,"l":31.475,"n":541,"o":31.485,"t":"2026-10-20T17:35:00Z","v":61479,"vw":31.488633},{"c":31.465,"h":31.49,"l":31.415,"n":868,"o":31.485,"t":"2026-10-20T17:40:00Z","v":131935,"vw":31.459011},{"c":31.445,"h":31.52,"l":31.415,"n":692,"o":31.465,"t":"2026-10-20T17:45:00Z","v":53511,"vw":31.4726},{"c":31.455,"h":31.48,"l":31.435,"n":496,"o":31.45,"t":"2026-10-20T17:50:00Z","v":33784,"vw":31.458665},{"c":31.315,"h":31.46,"l":31.29,"n":1219,"o":31.455,"t":"2026-10-20T17:55:00Z","v":170396,"vw":31.375095},{"c":31.275,"h":31.35,"l":31.275,"n":663,"o":31.32,"t":"2026-10-20T18:00:00Z","v":54071,"vw":31.304602},{"c":31.235,"h":31.305,"l":31.205,"n":888,"o":31.27,"t":"2026-10-20T18:05:00Z","v":97893,"vw":31.273623},{"c":31.215,"h":31.25,"l":31.215,"n":698,"o":31.235,"t":"2026-10-20T18:10:00Z","v":49900,"vw":31.228512},{"c":31.265,"h":31.285,"l":31.185,"n":800,"o":31.215,"t":"2026-10-20T18:15:00Z","v":66377,"vw":31.241107},{"c":31.195,"h":31.27,"l":31.195,"n":673,"o":31.265,"t":"2026-10-20T18:20:00Z","v":51828,"vw":31.230013},{"c":31.165,"h":31.205,"l":31.155,"n":694,"o":31.195,"t":"2026-10-20T18:25:00Z","v":52946,"vw":31.17882},{"c":31.25,"h":31.255,"l":31.155,"n":779,"o":31.165,"t":"2026-10-20T18:30:00Z","v":69430,"vw":31.197913},{"c":31.305,"h":31.365,"l":31.215,"n":1316,"o":31.255,"t":"2026-10-20T18:35:00Z","v":164119,"vw":31.302144},{"c":31.335,"h":31.35,"l":31.295,"n":951,"o":31.305,"t":"2026-10-20T18:40:00Z","v":118027,"vw":31.312581},{"c":31.335,"h":31.42,"l":31.32,"n":1102,"o":31.34,"t":"2026-10-20T18:45:00Z","v":127966,"vw":31.350139},{"c":31.375,"h":31.3888,"l":31.325,"n":1108,"o":31.335,"t":"2026-10-20T18:50:00Z","v":127351,"vw":31.360994},{"c":31.39,"h":31.39,"l":31.34,"n":1074,"o":31.375,"t":"2026-10-20T18:55:00Z","v":167586,"vw":31.357001},{"c":31.425,"h":31.43,"l":31.385,"n":734,"o":31.385,"t":"2026-10-20T19:00:00Z","v":66205,"vw":31.416271},{"c":31.405,"h":31.45,"l":31.385,"n":902,"o":31.425,"t":"2026-10-20T19:05:00Z","v":93202,"vw":31.411882},{"c":31.3,"h":31.45,"l":31.27,"n":1476,"o":31.405,"t":"2026-10-20T19:10:00Z","v":190540,"vw":31.373581},{"c":31.215,"h":31.32,"l":31.135,"n":1797,"o":31.295,"t":"2026-10-20T19:15:00Z","v":182449,"vw":31.238926},{"c":31.275,"h":31.34,"l":31.215,"n":1449,"o":31.215,"t":"2026-10-20T19:20:00Z","v":188155,"vw":31.287644},{"c":31.32,"h":31.375,"l":31.255,"n":1540,"o":31.275,"t":"2026-10-20T19:25:00Z","v":137280,"vw":31.308971},{"c":31.32,"h":31.36,"l":31.29,"n":1194,"o":31.33,"t":"2026-10-20T19:30:00Z","v":123357,"vw":31.330129},{"c":31.38,"h":31.4,"l":31.305,"n":1456,"o":31.32,"t":"2026-10-20T19:35:00Z","v":145800,"vw":31.346347},{"c":31.42,"h":31.44,"l":31.35,"n":1553,"o":31.375,"t":"2026-10-20T19:40:00Z","v":177585,"vw":31.380297},{"c":31.41,"h":31.5,"l":31.375,"n":1830,"o":31.425,"t":"2026-10-20T19:45:00Z","v":228847,"vw":31.451021},{"c":31.455,"h":31.55,"l":31.415,"n":4915,"o":31.43,"t":"2026-10-20T19:50:00Z","v":545029,"vw":31.475459},{"c":31.355,"h":31.46,"l":31.325,"n":6210,"o":31.45,"t":"2026-10-20T19:55:00Z","v":963393,"vw":31.383545},{"c":31.34,"h":31.34,"l":31.34,"n":36,"o":31.34,"t":"2026-10-20T20:00:00Z","v":1193864,"vw":31.34},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-20T22:55:00Z","v":250,"vw":31},{"c":31.63,"h":31.63,"l":31.63,"n":1,"o":31.63,"t":"2026-10-20T23:45:00Z","v":316,"vw":31.63},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-21T08:15:00Z","v":321,"vw":31.45},{"c":31.45,"h":31.45,"l":31.45,"n":10,"o":31.45,"t":"2026-10-21T08:20:00Z","v":614,"vw":31.45},{"c":31.45,"h":31.45,"l":31.45,"n":3,"o":31.45,"t":"2026-10-21T08:25:00Z","v":661,"vw":31.45},{"c":31.31,"h":31.31,"l":31.3,"n":5,"o":31.3,"t":"2026-10-21T10:15:00Z","v":567,"vw":31.305128},{"c":31.36,"h":31.36,"l":31.36,"n":2,"o":31.36,"t":"2026-10-21T10:35:00Z","v":322,"vw":31.36},{"c":31.45,"h":31.45,"l":31.45,"n":2,"o":31.45,"t":"2026-10-21T11:00:00Z","v":280,"vw":31.45},{"c":31.603,"h":31.603,"l":31.603,"n":1,"o":31.603,"t":"2026-10-21T12:10:00Z","v":499,"vw":31.603},{"c":31.43,"h":31.43,"l":31.43,"n":3,"o":31.43,"t":"2026-10-21T12:15:00Z","v":422,"vw":31.43},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-21T12:20:00Z","v":197,"vw":31.5},{"c":31.63,"h":31.63,"l":31.63,"n":11,"o":31.63,"t":"2026-10-21T13:00:00Z","v":1621,"vw":31.63},{"c":31.85,"h":31.85,"l":31.65,"n":18,"o":31.65,"t":"2026-10-21T13:05:00Z","v":1879,"vw":31.764446},{"c":31.7,"h":31.85,"l":31.66,"n":47,"o":31.79,"t":"2026-10-21T13:10:00Z","v":6151,"vw":31.776201},{"c":31.89,"h":31.95,"l":31.83,"n":34,"o":31.93,"t":"2026-10-21T13:15:00Z","v":3061,"vw":31.898577},{"c":31.6,"h":31.7363,"l":31.6,"n":25,"o":31.7363,"t":"2026-10-21T13:20:00Z","v":8000,"vw":31.654321},{"c":31.23,"h":31.58,"l":31.1,"n":119,"o":31.38,"t":"2026-10-21T13:25:00Z","v":9231,"vw":31.37097},{"c":30.9,"h":31.43,"l":30.85,"n":2523,"o":31.32,"t":"2026-10-21T13:30:00Z","v":380817,"vw":31.076787},{"c":31.05,"h":31.05,"l":30.8,"n":1463,"o":30.91,"t":"2026-10-21T13:35:00Z","v":156796,"vw":30.925246},{"c":30.965,"h":31.12,"l":30.87,"n":1909,"o":31.05,"t":"2026-10-21T13:40:00Z","v":234987,"vw":30.987011},{"c":30.81,"h":30.97,"l":30.75,"n":1212,"o":30.965,"t":"2026-10-21T13:45:00Z","v":155179,"vw":30.846134},{"c":30.84,"h":30.86,"l":30.74,"n":885,"o":30.81,"t":"2026-10-21T13:50:00Z","v":101371,"vw":30.806008},{"c":30.615,"h":30.9,"l":30.615,"n":1539,"o":30.85,"t":"2026-10-21T13:55:00Z","v":184012,"vw":30.787671},{"c":30.625,"h":30.78,"l":30.59,"n":2635,"o":30.615,"t":"2026-10-21T14:00:00Z","v":312102,"vw":30.650856},{"c":30.665,"h":30.685,"l":30.56,"n":1863,"o":30.625,"t":"2026-10-21T14:05:00Z","v":306430,"vw":30.629014},{"c":30.705,"h":30.765,"l":30.61,"n":1489,"o":30.67,"t":"2026-10-21T14:10:00Z","v":165503,"vw":30.679847},{"c":30.825,"h":30.92,"l":30.68,"n":1655,"o":30.705,"t":"2026-10-21T14:15:00Z","v":355223,"vw":30.739658},{"c":30.73,"h":30.85,"l":30.715,"n":1385,"o":30.825,"t":"2026-10-21T14:20:00Z","v":180985,"vw":30.788188},{"c":30.825,"h":30.88,"l":30.73,"n":1419,"o":30.73,"t":"2026-10-21T14:25:00Z","v":183281,"vw":30.820174},{"c":30.755,"h":30.825,"l":30.715,"n":1028,"o":30.825,"t":"2026-10-21T14:30:00Z","v":101100,"vw":30.766504},{"c":30.755,"h":30.83,"l":30.705,"n":1119,"o":30.755,"t":"2026-10-21T14:35:00Z","v":124215,"vw":30.768423},{"c":30.685,"h":30.765,"l":30.67,"n":890,"o":30.755,"t":"2026-10-21T14:40:00Z","v":82359,"vw":30.716721},{"c":30.58,"h":30.69,"l":30.56,"n":1001,"o":30.685,"t":"2026-10-21T14:45:00Z","v":102912,"vw":30.637229},{"c":30.565,"h":30.635,"l":30.53,"n":925,"o":30.575,"t":"2026-10-21T14:50:00Z","v":83069,"vw":30.580995},{"c":30.615,"h":30.635,"l":30.54,"n":963,"o":30.565,"t":"2026-10-21T14:55:00Z","v":93741,"vw":30.590829},{"c":30.625,"h":30.635,"l":30.57,"n":667,"o":30.62,"t":"2026-10-21T15:00:00Z","v":65410,"vw":30.606615},{"c":30.635,"h":30.665,"l":30.59,"n":763,"o":30.625,"t":"2026-10-21T15:05:00Z","v":74071,"vw":30.627783},{"c":30.76,"h":30.765,"l":30.62,"n":929,"o":30.63,"t":"2026-10-21T15:10:00Z","v":110604,"vw":30.702308},{"c":30.725,"h":30.8,"l":30.72,"n":654,"o":30.755,"t":"2026-10-21T15:15:00Z","v":54624,"vw":30.775899},{"c":30.81,"h":30.815,"l":30.71,"n":824,"o":30.725,"t":"2026-10-21T15:20:00Z","v":68015,"vw":30.749962},{"c":30.792,"h":30.845,"l":30.76,"n":1116,"o":30.805,"t":"2026-10-21T15:25:00Z","v":96643,"vw":30.797124},{"c":30.675,"h":30.815,"l":30.65,"n":1505,"o":30.8,"t":"2026-10-21T15:30:00Z","v":144047,"vw":30.71168},{"c":30.735,"h":30.76,"l":30.64,"n":1495,"o":30.67,"t":"2026-10-21T15:35:00Z","v":171750,"vw":30.716484},{"c":30.775,"h":30.81,"l":30.73,"n":1069,"o":30.74,"t":"2026-10-21T15:40:00Z","v":192364,"vw":30.754918},{"c":30.685,"h":30.82,"l":30.66,"n":1454,"o":30.77,"t":"2026-10-21T15:45:00Z","v":194794,"vw":30.740803},{"c":30.725,"h":30.725,"l":30.67,"n":762,"o":30.685,"t":"2026-10-21T15:50:00Z","v":92625,"vw":30.697144},{"c":30.645,"h":30.72,"l":30.625,"n":587,"o":30.72,"t":"2026-10-21T15:55:00Z","v":64602,"vw":30.676183},{"c":30.52,"h":30.695,"l":30.5,"n":1032,"o":30.64,"t":"2026-10-21T16:00:00Z","v":91892,"vw":30.59827},{"c":30.575,"h":30.575,"l":30.485,"n":1206,"o":30.5185,"t":"2026-10-21T16:05:00Z","v":129356,"vw":30.526393},{"c":30.62,"h":30.635,"l":30.555,"n":816,"o":30.58,"t":"2026-10-21T16:10:00Z","v":76830,"vw":30.595508},{"c":30.705,"h":30.745,"l":30.62,"n":885,"o":30.625,"t":"2026-10-21T16:15:00Z","v":133615,"vw":30.692537},{"c":30.705,"h":30.735,"l":30.68,"n":533,"o":30.705,"t":"2026-10-21T16:20:00Z","v":32614,"vw":30.711755},{"c":30.705,"h":30.72,"l":30.695,"n":448,"o":30.71,"t":"2026-10-21T16:25:00Z","v":34610,"vw":30.706591},{"c":30.6,"h":30.71,"l":30.6,"n":701,"o":30.705,"t":"2026-10-21T16:30:00Z","v":57166,"vw":30.67065},{"c":30.7,"h":30.73,"l":30.58,"n":729,"o":30.595,"t":"2026-10-21T16:35:00Z","v":59755,"vw":30.651017},{"c":30.6075,"h":30.73,"l":30.57,"n":709,"o":30.71,"t":"2026-10-21T16:40:00Z","v":50793,"vw":30.623109},{"c":30.625,"h":30.635,"l":30.56,"n":517,"o":30.605,"t":"2026-10-21T16:45:00Z","v":39335,"vw":30.589805},{"c":30.54,"h":30.6275,"l":30.54,"n":480,"o":30.62,"t":"2026-10-21T16:50:00Z","v":36051,"vw":30.597336},{"c":30.505,"h":30.56,"l":30.47,"n":582,"o":30.55,"t":"2026-10-21T16:55:00Z","v":48016,"vw":30.520064},{"c":30.495,"h":30.52,"l":30.46,"n":682,"o":30.505,"t":"2026-10-21T17:00:00Z","v":48437,"vw":30.490626},{"c":30.485,"h":30.51,"l":30.46,"n":463,"o":30.49,"t":"2026-10-21T17:05:00Z","v":30020,"vw":30.48598},{"c":30.475,"h":30.51,"l":30.475,"n":501,"o":30.49,"t":"2026-10-21T17:10:00Z","v":33590,"vw":30.491803},{"c":30.33,"h":30.475,"l":30.33,"n":827,"o":30.475,"t":"2026-10-21T17:15:00Z","v":61922,"vw":30.404077},{"c":30.405,"h":30.42,"l":30.32,"n":607,"o":30.33,"t":"2026-10-21T17:20:00Z","v":44442,"vw":30.360485},{"c":30.445,"h":30.445,"l":30.39,"n":611,"o":30.405,"t":"2026-10-21T17:25:00Z","v":37586,"vw":30.416907},{"c":30.455,"h":30.46,"l":30.42,"n":512,"o":30.45,"t":"2026-10-21T17:30:00Z","v":33681,"vw":30.446584},{"c":30.48,"h":30.495,"l":30.445,"n":668,"o":30.455,"t":"2026-10-21T17:35:00Z","v":51049,"vw":30.467107},{"c":30.5,"h":30.54,"l":30.495,"n":577,"o":30.495,"t":"2026-10-21T17:40:00Z","v":40650,"vw":30.516028},{"c":30.505,"h":30.515,"l":30.49,"n":273,"o":30.5,"t":"2026-10-21T17:45:00Z","v":20071,"vw":30.503964}],"history":[{"c":18.08,"h":18.35,"l":18.02,"n":22155,"o":18.11,"t":"2024-10-21T04:00:00Z","v":2732298,"vw":18.130224},{"c":18,"h":18.11,"l":17.79,"n":18403,"o":18.05,"t":"2024-10-22T04:00:00Z","v":2530200,"vw":17.9467},{"c":17.5,"h":17.99,"l":17.45,"n":24988,"o":17.96,"t":"2024-10-23T04:00:00Z","v":2742365,"vw":17.581743},{"c":17.8,"h":17.825,"l":17.475,"n":21586,"o":17.57,"t":"2024-10-24T04:00:00Z","v":2428210,"vw":17.701609},{"c":17.62,"h":17.755,"l":17.41,"n":30841,"o":17.56,"t":"2024-10-25T04:00:00Z","v":2901807,"vw":17.627848},{"c":18.16,"h":18.19,"l":17.83,"n":20719,"o":17.87,"t":"2024-10-28T04:00:00Z","v":2699734,"vw":18.102593},{"c":17.76,"h":18.36,"l":17.75,"n":17536,"o":18.22,"t":"2024-10-29T04:00:00Z","v":1849803,"vw":17.928655},{"c":17.9,"h":17.99,"l":17.665,"n":22605,"o":17.7,"t":"2024-10-30T04:00:00Z","v":2530625,"vw":17.877841},{"c":17.46,"h":17.835,"l":17.375,"n":21800,"o":17.75,"t":"2024-10-31T04:00:00Z","v":2540159,"vw":17.51628},{"c":16.77,"h":17.65,"l":16.74,"n":32697,"o":17.54,"t":"2024-11-01T04:00:00Z","v":3923584,"vw":17.07928},{"c":17.62,"h":17.81,"l":17.255,"n":26154,"o":17.39,"t":"2024-11-04T05:00:00Z","v":2327055,"vw":17.585853},{"c":17.9,"h":17.92,"l":17.41,"n":26073,"o":17.47,"t":"2024-11-05T05:00:00Z","v":2575046,"vw":17.744002},{"c":17.93,"h":18.11,"l":17.12,"n":34656,"o":17.61,"t":"2024-11-06T05:00:00Z","v":4355537,"vw":17.835648},{"c":17.62,"h":18.3,"l":17.595,"n":27062,"o":18.13,"t":"2024-11-07T05:00:00Z","v":3499946,"vw":17.789589},{"c":17.07,"h":17.41,"l":16.78,"n":42836,"o":17.41,"t":"2024-11-08T05:00:00Z","v":5080213,"vw":17.058112},{"c":17.35,"h":17.43,"l":16.95,"n":38838,"o":17.09,"t":"2024-11-11T05:00:00Z","v":6089116,"vw":17.287266},{"c":16.82,"h":17.31,"l":16.79,"n":35368,"o":17.1,"t":"2024-11-12T05:00:00Z","v":4231188,"vw":16.934109},{"c":16.8,"h":16.9,"l":16.63,"n":34452,"o":16.82,"t":"2024-11-13T05:00:00Z","v":4367154,"vw":16.780285},{"c":16.68,"h":17.01,"l":16.63,"n":23809,"o":16.95,"t":"2024-11-14T05:00:00Z","v":2770200,"vw":16.731322},{"c":16.63,"h":16.885,"l":16.5,"n":24113,"o":16.65,"t":"2024-11-15T05:00:00Z","v":2312198,"vw":16.671313},{"c":16.86,"h":17.11,"l":16.685,"n":27106,"o":16.91,"t":"2024-11-18T05:00:00Z","v":2980656,"vw":16.863162},{"c":16.68,"h":16.77,"l":16.55,"n":27366,"o":16.7,"t":"2024-11-19T05:00:00Z","v":4270805,"vw":16.661484},{"c":15.67,"h":16.165,"l":15.4,"n":46214,"o":16.07,"t":"2024-11-20T05:00:00Z","v":7255616,"vw":15.661608},{"c":15.52,"h":15.835,"l":15.46,"n":39326,"o":15.47,"t":"2024-11-21T05:00:00Z","v":5200040,"vw":15.609128},{"c":15.88,"h":16.085,"l":15.57,"n":35427,"o":15.58,"t":"2024-11-22T05:00:00Z","v":5025947,"vw":15.902388},{"c":16.04,"h":16.0993,"l":15.67,"n":28755,"o":15.95,"t":"2024-11-25T05:00:00Z","v":6044156,"vw":15.974781},{"c":16.03,"h":16.26,"l":15.9,"n":36460,"o":16.04,"t":"2024-11-26T05:00:00Z","v":6726914,"vw":16.053973},{"c":14.95,"h":16.15,"l":14.87,"n":59166,"o":16,"t":"2024-11-27T05:00:00Z","v":9115576,"vw":15.197566},{"c":13.54,"h":13.8,"l":13.14,"n":61132,"o":13.56,"t":"2024-11-29T05:00:00Z","v":10388560,"vw":13.498701},{"c":13.85,"h":14.025,"l":13.49,"n":57338,"o":13.55,"t":"2024-12-02T05:00:00Z","v":13765584,"vw":13.784693},{"c":13.42,"h":13.955,"l":13.4,"n":42453,"o":13.77,"t":"2024-12-03T05:00:00Z","v":11429061,"vw":13.549387},{"c":13.44,"h":13.545,"l":13.23,"n":36048,"o":13.38,"t":"2024-12-04T05:00:00Z","v":10607636,"vw":13.399997},{"c":13.52,"h":13.8,"l":13.345,"n":41153,"o":13.8,"t":"2024-12-05T05:00:00Z","v":7287274,"vw":13.525252},{"c":13.41,"h":13.54,"l":13.25,"n":34149,"o":13.515,"t":"2024-12-06T05:00:00Z","v":8404906,"vw":13.361776},{"c":13.43,"h":13.96,"l":13.405,"n":31410,"o":13.64,"t":"2024-12-09T05:00:00Z","v":5421993,"vw":13.587335},{"c":12.93,"h":12.96,"l":12.6,"n":32866,"o":12.7,"t":"2024-12-10T05:00:00Z","v":5654882,"vw":12.847578},{"c":13.1,"h":13.31,"l":12.51,"n":51980,"o":13.09,"t":"2024-12-11T05:00:00Z","v":10421309,"vw":13.021885},{"c":13.12,"h":13.18,"l":12.89,"n":48781,"o":13.05,"t":"2024-12-12T05:00:00Z","v":8002045,"vw":13.055824},{"c":13.14,"h":13.425,"l":13.05,"n":54504,"o":13.145,"t":"2024-12-13T05:00:00Z","v":11340785,"vw":13.209864},{"c":12.85,"h":13.08,"l":12.67,"n":44501,"o":13.04,"t":"2024-12-16T05:00:00Z","v":7638933,"vw":12.823392},{"c":12.99,"h":13.225,"l":12.74,"n":41648,"o":12.82,"t":"2024-12-17T05:00:00Z","v":8621061,"vw":13.003878},{"c":11.91,"h":12.88,"l":11.68,"n":56835,"o":12.85,"t":"2024-12-18T05:00:00Z","v":14389940,"vw":12.216208},{"c":12.1,"h":12.27,"l":11.74,"n":40843,"o":12.13,"t":"2024-12-19T05:00:00Z","v":8135418,"vw":12.102176},{"c":12.18,"h":12.34,"l":11.97,"n":37430,"o":12.19,"t":"2024-12-20T05:00:00Z","v":10169572,"vw":12.158685},{"c":12.14,"h":12.16,"l":11.83,"n":35757,"o":11.98,"t":"2024-12-23T05:00:00Z","v":5054681,"vw":12.030564},{"c":12.12,"h":12.29,"l":12.08,"n":9969,"o":12.19,"t":"2024-12-24T05:00:00Z","v":1387769,"vw":12.173512},{"c":12.18,"h":12.25,"l":11.99,"n":27526,"o":12.07,"t":"2024-12-26T05:00:00Z","v":4300564,"vw":12.171842},{"c":12.08,"h":12.225,"l":12.02,"n":23516,"o":12.14,"t":"2024-12-27T05:00:00Z","v":4036111,"vw":12.088679},{"c":11.78,"h":12,"l":11.76,"n":28718,"o":12,"t":"2024-12-30T05:00:00Z","v":5383787,"vw":11.851346},{"c":11.85,"h":11.975,"l":11.76,"n":27406,"o":11.85,"t":"2024-12-31T05:00:00Z","v":6379183,"vw":11.864476},{"c":11.81,"h":12.065,"l":11.67,"n":31401,"o":11.74,"t":"2025-01-02T05:00:00Z","v":4605208,"vw":11.856098},{"c":11.46,"h":11.88,"l":11.43,"n":31337,"o":11.83,"t":"2025-01-03T05:00:00Z","v":4875456,"vw":11.537624},{"c":11.4,"h":11.83,"l":11.37,"n":50187,"o":11.66,"t":"2025-01-06T05:00:00Z","v":9802234,"vw":11.534419},{"c":11.24,"h":11.66,"l":11.15,"n":50973,"o":11.6,"t":"2025-01-07T05:00:00Z","v":10532587,"vw":11.339914},{"c":11.05,"h":11.18,"l":10.82,"n":40776,"o":11.01,"t":"2025-01-08T05:00:00Z","v":8679281,"vw":11.021154},{"c":11.16,"h":11.2889,"l":11.025,"n":35450,"o":11.12,"t":"2025-01-10T05:00:00Z","v":5541336,"vw":11.184478},{"c":11.55,"h":11.555,"l":11,"n":33931,"o":11.04,"t":"2025-01-13T05:00:00Z","v":7337334,"vw":11.46694},{"c":11.41,"h":11.636,"l":11.145,"n":48168,"o":11.57,"t":"2025-01-14T05:00:00Z","v":9844639,"vw":11.306673},{"c":11.92,"h":11.93,"l":11.61,"n":39292,"o":11.61,"t":"2025-01-15T05:00:00Z","v":6449808,"vw":11.811178},{"c":11.99,"h":12.11,"l":11.65,"n":33276,"o":11.9,"t":"2025-01-16T05:00:00Z","v":5746084,"vw":11.910377},{"c":11.99,"h":12.145,"l":11.9,"n":27207,"o":12.11,"t":"2025-01-17T05:00:00Z","v":4340863,"vw":11.999583},{"c":11.41,"h":12.07,"l":10.9,"n":103823,"o":12.02,"t":"2025-01-21T05:00:00Z","v":26210554,"vw":11.46692},{"c":12.08,"h":12.17,"l":11.47,"n":53228,"o":11.62,"t":"2025-01-22T05:00:00Z","v":11091856,"vw":11.908815},{"c":12.2,"h":12.35,"l":12,"n":37527,"o":12.16,"t":"2025-01-23T05:00:00Z","v":8466129,"vw":12.167805},{"c":12.79,"h":12.87,"l":12.5023,"n":42218,"o":12.6,"t":"2025-01-24T05:00:00Z","v":8162388,"vw":12.744896},{"c":13.14,"h":13.17,"l":12.75,"n":43214,"o":12.85,"t":"2025-01-27T05:00:00Z","v":6129170,"vw":12.985678},{"c":13.3,"h":13.38,"l":13.04,"n":43313,"o":13.13,"t":"2025-01-28T05:00:00Z","v":6388743,"vw":13.267122},{"c":13.31,"h":13.39,"l":13.21,"n":33787,"o":13.24,"t":"2025-01-29T05:00:00Z","v":6090047,"vw":13.315081},{"c":14,"h":14.129,"l":13.5,"n":50589,"o":13.51,"t":"2025-01-30T05:00:00Z","v":7292647,"vw":13.951962},{"c":13.65,"h":14.09,"l":13.575,"n":36452,"o":13.97,"t":"2025-01-31T05:00:00Z","v":5662164,"vw":13.746305},{"c":13.81,"h":13.86,"l":13.145,"n":33986,"o":13.24,"t":"2025-02-03T05:00:00Z","v":4630416,"vw":13.662185},{"c":14,"h":14.14,"l":13.67,"n":33279,"o":13.74,"t":"2025-02-04T05:00:00Z","v":4993559,"vw":13.986912},{"c":13.95,"h":14.055,"l":13.77,"n":34602,"o":13.9,"t":"2025-02-05T05:00:00Z","v":6876175,"vw":13.967624},{"c":14.15,"h":14.325,"l":13.92,"n":27769,"o":14.06,"t":"2025-02-06T05:00:00Z","v":4038119,"vw":14.119414},{"c":13.93,"h":14.31,"l":13.775,"n":23603,"o":14.17,"t":"2025-02-07T05:00:00Z","v":3668475,"vw":13.928702},{"c":14.14,"h":14.205,"l":13.94,"n":22649,"o":14.11,"t":"2025-02-10T05:00:00Z","v":3201729,"vw":14.100542},{"c":14.25,"h":14.365,"l":13.99,"n":32339,"o":14.165,"t":"2025-02-11T05:00:00Z","v":4690472,"vw":14.222028},{"c":14.32,"h":14.33,"l":14.01,"n":35254,"o":14.09,"t":"2025-02-12T05:00:00Z","v":5765228,"vw":14.213974},{"c":14.34,"h":14.445,"l":14.165,"n":23265,"o":14.3,"t":"2025-02-13T05:00:00Z","v":2749930,"vw":14.315159},{"c":14.74,"h":15.05,"l":14.51,"n":38998,"o":14.58,"t":"2025-02-14T05:00:00Z","v":8523622,"vw":14.746248},{"c":15.02,"h":15.18,"l":14.72,"n":50507,"o":14.72,"t":"2025-02-18T05:00:00Z","v":8251956,"vw":15.031923},{"c":14.83,"h":15.265,"l":14.5403,"n":37515,"o":15.265,"t":"2025-02-19T05:00:00Z","v":4977898,"vw":14.887649},{"c":15.05,"h":15.425,"l":14.845,"n":43692,"o":14.93,"t":"2025-02-20T05:00:00Z","v":6970478,"vw":15.213329},{"c":14.65,"h":15.06,"l":14.63,"n":35010,"o":15.03,"t":"2025-02-21T05:00:00Z","v":4774172,"vw":14.74608},{"c":14.56,"h":14.94,"l":14.54,"n":32435,"o":14.59,"t":"2025-02-24T05:00:00Z","v":4632501,"vw":14.654476},{"c":14.72,"h":14.855,"l":14.485,"n":28767,"o":14.64,"t":"2025-02-25T05:00:00Z","v":4062430,"vw":14.721798},{"c":14.68,"h":15.025,"l":14.61,"n":31308,"o":14.8,"t":"2025-02-26T05:00:00Z","v":5243854,"vw":14.791175},{"c":14.5,"h":14.9,"l":14.385,"n":29423,"o":14.68,"t":"2025-02-27T05:00:00Z","v":4804113,"vw":14.613581},{"c":14.15,"h":14.5,"l":14,"n":40871,"o":14.18,"t":"2025-02-28T05:00:00Z","v":7664052,"vw":14.184341},{"c":14.01,"h":14.46,"l":13.93,"n":31685,"o":14.31,"t":"2025-03-03T05:00:00Z","v":4039640,"vw":14.151303},{"c":14.06,"h":14.24,"l":13.655,"n":35400,"o":13.89,"t":"2025-03-04T05:00:00Z","v":5533398,"vw":13.923482},{"c":14.35,"h":14.385,"l":14.06,"n":27505,"o":14.18,"t":"2025-03-05T05:00:00Z","v":3740040,"vw":14.243791},{"c":14.55,"h":14.67,"l":14.28,"n":32571,"o":14.325,"t":"2025-03-06T05:00:00Z","v":4034771,"vw":14.554088},{"c":15.43,"h":15.43,"l":14.53,"n":55577,"o":14.55,"t":"2025-03-07T05:00:00Z","v":8505411,"vw":15.253262},{"c":15.15,"h":15.47,"l":14.995,"n":65098,"o":15.27,"t":"2025-03-10T04:00:00Z","v":10472301,"vw":15.257525},{"c":14.96,"h":15.18,"l":14.68,"n":46986,"o":15.13,"t":"2025-03-11T04:00:00Z","v":7044528,"vw":14.910834},{"c":14.14,"h":15.01,"l":13.46,"n":141741,"o":14.78,"t":"2025-03-12T04:00:00Z","v":28559941,"vw":14.304676},{"c":13.89,"h":14.205,"l":13.675,"n":82250,"o":14.03,"t":"2025-03-13T04:00:00Z","v":17141615,"vw":13.91526},{"c":14.67,"h":14.77,"l":14.07,"n":95409,"o":14.11,"t":"2025-03-14T04:00:00Z","v":22948189,"vw":14.5154},{"c":15.46,"h":15.565,"l":14.8,"n":52195,"o":14.89,"t":"2025-03-17T04:00:00Z","v":8634610,"vw":15.398529},{"c":15.27,"h":15.8,"l":15.26,"n":45257,"o":15.8,"t":"2025-03-18T04:00:00Z","v":6271661,"vw":15.380844},{"c":15.69,"h":15.86,"l":15.29,"n":46477,"o":15.36,"t":"2025-03-19T04:00:00Z","v":7128309,"vw":15.685619},{"c":15.21,"h":15.54,"l":15.16,"n":41446,"o":15.51,"t":"2025-03-20T04:00:00Z","v":6088532,"vw":15.284173},{"c":15.13,"h":15.31,"l":15.04,"n":42278,"o":15.1,"t":"2025-03-21T04:00:00Z","v":7426639,"vw":15.125497},{"c":14.74,"h":15.17,"l":14.74,"n":29957,"o":15.07,"t":"2025-03-24T04:00:00Z","v":4837859,"vw":14.883681},{"c":14.65,"h":15.1,"l":14.49,"n":51409,"o":14.93,"t":"2025-03-25T04:00:00Z","v":10813545,"vw":14.704023},{"c":14.86,"h":14.88,"l":14.48,"n":39344,"o":14.77,"t":"2025-03-26T04:00:00Z","v":5454069,"vw":14.706377},{"c":14.67,"h":15.03,"l":14.64,"n":34854,"o":14.8,"t":"2025-03-27T04:00:00Z","v":4632276,"vw":14.750789},{"c":14.8,"h":15.12,"l":14.25,"n":60234,"o":14.58,"t":"2025-03-28T04:00:00Z","v":14669982,"vw":14.714592},{"c":13.75,"h":14.36,"l":13.73,"n":47781,"o":14.29,"t":"2025-03-31T04:00:00Z","v":8417669,"vw":13.925133},{"c":14.15,"h":14.215,"l":13.895,"n":38115,"o":14.1,"t":"2025-04-01T04:00:00Z","v":5871433,"vw":14.081684},{"c":14.03,"h":14.19,"l":13.805,"n":39870,"o":14.08,"t":"2025-04-02T04:00:00Z","v":6880791,"vw":13.96879},{"c":14.23,"h":14.385,"l":13.79,"n":76965,"o":14.02,"t":"2025-04-03T04:00:00Z","v":13911244,"vw":14.193826},{"c":12.99,"h":13.74,"l":12.81,"n":63012,"o":13.63,"t":"2025-04-04T04:00:00Z","v":9470431,"vw":13.121789},{"c":12.76,"h":13.38,"l":12.2,"n":54641,"o":12.6,"t":"2025-04-07T04:00:00Z","v":8891715,"vw":12.777882},{"c":12.69,"h":13.38,"l":12.61,"n":66838,"o":13.3,"t":"2025-04-08T04:00:00Z","v":10919796,"vw":12.96529},{"c":13.41,"h":13.535,"l":12.23,"n":71689,"o":12.51,"t":"2025-04-09T04:00:00Z","v":10400506,"vw":12.966246},{"c":12.92,"h":13.42,"l":12.51,"n":50438,"o":13.16,"t":"2025-04-10T04:00:00Z","v":5939316,"vw":12.924835},{"c":13.46,"h":13.525,"l":12.79,"n":59797,"o":13.04,"t":"2025-04-11T04:00:00Z","v":8959326,"vw":13.343539},{"c":13.73,"h":13.895,"l":13.575,"n":42080,"o":13.71,"t":"2025-04-14T04:00:00Z","v":6299438,"vw":13.750675},{"c":13.73,"h":13.965,"l":13.695,"n":34684,"o":13.84,"t":"2025-04-15T04:00:00Z","v":5412030,"vw":13.783435},{"c":13.67,"h":13.89,"l":13.56,"n":32639,"o":13.74,"t":"2025-04-16T04:00:00Z","v":5084417,"vw":13.750903},{"c":13.96,"h":14.045,"l":13.72,"n":34254,"o":13.75,"t":"2025-04-17T04:00:00Z","v":6450142,"vw":13.929254},{"c":13.89,"h":14.03,"l":13.72,"n":19447,"o":13.87,"t":"2025-04-21T04:00:00Z","v":2611424,"vw":13.84456},{"c":14.48,"h":14.52,"l":14.03,"n":36490,"o":14.04,"t":"2025-04-22T04:00:00Z","v":6207682,"vw":14.386872},{"c":15.06,"h":15.21,"l":14.74,"n":49940,"o":14.9,"t":"2025-04-23T04:00:00Z","v":8355161,"vw":15.057784},{"c":15.56,"h":15.61,"l":14.91,"n":77167,"o":15.25,"t":"2025-04-24T04:00:00Z","v":19055545,"vw":15.319879},{"c":15.96,"h":16.025,"l":15.52,"n":51937,"o":15.57,"t":"2025-04-25T04:00:00Z","v":8927650,"vw":15.852019},{"c":16.21,"h":16.29,"l":15.905,"n":39700,"o":16.05,"t":"2025-04-28T04:00:00Z","v":6100713,"vw":16.122347},{"c":16.16,"h":16.4,"l":16.14,"n":32890,"o":16.26,"t":"2025-04-29T04:00:00Z","v":3812482,"vw":16.227648},{"c":16.1,"h":16.109,"l":15.72,"n":27836,"o":15.86,"t":"2025-04-30T04:00:00Z","v":4570957,"vw":15.939349},{"c":15.97,"h":16.29,"l":15.82,"n":19537,"o":16.255,"t":"2025-05-01T04:00:00Z","v":2339088,"vw":15.95998},{"c":16.18,"h":16.26,"l":15.99,"n":28767,"o":16.17,"t":"2025-05-02T04:00:00Z","v":3511295,"vw":16.166236},{"c":15.89,"h":16.24,"l":15.845,"n":25749,"o":16.11,"t":"2025-05-05T04:00:00Z","v":3230955,"vw":15.966102},{"c":15.79,"h":16.11,"l":15.76,"n":28876,"o":15.84,"t":"2025-05-06T04:00:00Z","v":3526585,"vw":15.884228},{"c":15.84,"h":15.87,"l":15.51,"n":30330,"o":15.87,"t":"2025-05-07T04:00:00Z","v":4685795,"vw":15.70861},{"c":17.59,"h":17.65,"l":16.17,"n":79718,"o":16.18,"t":"2025-05-08T04:00:00Z","v":12102206,"vw":17.357717},{"c":17.87,"h":17.97,"l":17.605,"n":63903,"o":17.72,"t":"2025-05-09T04:00:00Z","v":10195613,"vw":17.817481},{"c":17.9,"h":18.09,"l":17.64,"n":62027,"o":17.95,"t":"2025-05-12T04:00:00Z","v":10277115,"vw":17.837416},{"c":18.53,"h":18.695,"l":18.185,"n":83102,"o":18.39,"t":"2025-05-13T04:00:00Z","v":17081065,"vw":18.419663},{"c":18.91,"h":19.095,"l":18.33,"n":77330,"o":18.53,"t":"2025-05-14T04:00:00Z","v":15427778,"vw":18.832355},{"c":18.59,"h":18.94,"l":18.53,"n":59607,"o":18.87,"t":"2025-05-15T04:00:00Z","v":10472521,"vw":18.723434},{"c":18.77,"h":18.78,"l":18.43,"n":40544,"o":18.53,"t":"2025-05-16T04:00:00Z","v":5280910,"vw":18.676708},{"c":18.63,"h":18.665,"l":18.41,"n":48117,"o":18.52,"t":"2025-05-19T04:00:00Z","v":7076585,"vw":18.568234},{"c":18.56,"h":18.855,"l":18.3,"n":64028,"o":18.37,"t":"2025-05-20T04:00:00Z","v":10055023,"vw":18.551787},{"c":18.65,"h":19.845,"l":18.47,"n":68539,"o":18.89,"t":"2025-05-21T04:00:00Z","v":11789140,"vw":18.889532},{"c":18.69,"h":19.095,"l":18.56,"n":64411,"o":18.685,"t":"2025-05-22T04:00:00Z","v":9755458,"vw":18.806684},{"c":18.64,"h":18.82,"l":18.0401,"n":47843,"o":18.29,"t":"2025-05-23T04:00:00Z","v":7237543,"vw":18.624484},{"c":19.25,"h":19.26,"l":18.83,"n":42010,"o":19,"t":"2025-05-27T04:00:00Z","v":6066192,"vw":19.099446},{"c":19.46,"h":19.69,"l":19.29,"n":45911,"o":19.46,"t":"2025-05-28T04:00:00Z","v":6872641,"vw":19.445297},{"c":19.25,"h":19.69,"l":19.19,"n":44251,"o":19.59,"t":"2025-05-29T04:00:00Z","v":9409387,"vw":19.328364},{"c":19.36,"h":19.39,"l":19.02,"n":42369,"o":19.21,"t":"2025-05-30T04:00:00Z","v":6324988,"vw":19.281798},{"c":19.49,"h":19.51,"l":19.2,"n":35071,"o":19.44,"t":"2025-06-02T04:00:00Z","v":4960794,"vw":19.399914},{"c":19.32,"h":19.48,"l":19.08,"n":41016,"o":19.25,"t":"2025-06-03T04:00:00Z","v":5618649,"vw":19.316564},{"c":19.58,"h":20.34,"l":19.425,"n":45206,"o":19.96,"t":"2025-06-04T04:00:00Z","v":6507906,"vw":19.680132},{"c":19.78,"h":19.925,"l":19.61,"n":38462,"o":19.67,"t":"2025-06-05T04:00:00Z","v":5704296,"vw":19.782229},{"c":19.71,"h":19.84,"l":19.475,"n":38984,"o":19.8,"t":"2025-06-06T04:00:00Z","v":7237354,"vw":19.665251},{"c":19.5,"h":19.865,"l":19.39,"n":38545,"o":19.7,"t":"2025-06-09T04:00:00Z","v":6975724,"vw":19.58292},{"c":19.96,"h":20.195,"l":19.79,"n":30616,"o":20.05,"t":"2025-06-10T04:00:00Z","v":4918253,"vw":19.941147},{"c":20.62,"h":20.64,"l":19.74,"n":43265,"o":19.91,"t":"2025-06-11T04:00:00Z","v":6460902,"vw":20.425046},{"c":19.73,"h":20.07,"l":19.595,"n":56559,"o":19.76,"t":"2025-06-12T04:00:00Z","v":8666283,"vw":19.772617},{"c":19.64,"h":19.81,"l":19.53,"n":35597,"o":19.67,"t":"2025-06-13T04:00:00Z","v":5148439,"vw":19.669518},{"c":20.03,"h":20.31,"l":19.85,"n":35255,"o":19.875,"t":"2025-06-16T04:00:00Z","v":4933890,"vw":20.113844},{"c":19.91,"h":20.15,"l":19.7116,"n":40870,"o":20.03,"t":"2025-06-17T04:00:00Z","v":5162308,"vw":19.881836},{"c":19.85,"h":20.03,"l":19.705,"n":30870,"o":19.91,"t":"2025-06-18T04:00:00Z","v":3858508,"vw":19.8239},{"c":19.53,"h":19.86,"l":19.405,"n":29476,"o":19.825,"t":"2025-06-20T04:00:00Z","v":4514205,"vw":19.534947},{"c":19.25,"h":19.365,"l":18.98,"n":47804,"o":19.05,"t":"2025-06-23T04:00:00Z","v":6336178,"vw":19.213741},{"c":19.41,"h":19.725,"l":19.335,"n":40076,"o":19.51,"t":"2025-06-24T04:00:00Z","v":4911075,"vw":19.495872},{"c":19.27,"h":19.54,"l":19.215,"n":45427,"o":19.44,"t":"2025-06-25T04:00:00Z","v":6348305,"vw":19.322782},{"c":19.355,"h":19.6,"l":19.2,"n":43230,"o":19.4,"t":"2025-06-26T04:00:00Z","v":6713567,"vw":19.432495},{"c":19.7,"h":19.815,"l":19.4,"n":41806,"o":19.4,"t":"2025-06-27T04:00:00Z","v":7096629,"vw":19.62726},{"c":20.2,"h":20.23,"l":19.7,"n":33839,"o":19.75,"t":"2025-06-30T04:00:00Z","v":4061699,"vw":20.046035},{"c":19.8,"h":20.21,"l":19.73,"n":30384,"o":20.125,"t":"2025-07-01T04:00:00Z","v":3683079,"vw":19.863706},{"c":19.65,"h":19.86,"l":19.475,"n":37162,"o":19.74,"t":"2025-07-02T04:00:00Z","v":5349672,"vw":19.599029},{"c":19.8,"h":19.965,"l":19.67,"n":22849,"o":19.72,"t":"2025-07-03T04:00:00Z","v":3379305,"vw":19.814806},{"c":19.48,"h":19.69,"l":19.415,"n":37192,"o":19.67,"t":"2025-07-07T04:00:00Z","v":5483592,"vw":19.52054},{"c":19.33,"h":19.665,"l":19.285,"n":35332,"o":19.535,"t":"2025-07-08T04:00:00Z","v":4112402,"vw":19.397762},{"c":19.19,"h":19.4667,"l":19.18,"n":31697,"o":19.355,"t":"2025-07-09T04:00:00Z","v":3931977,"vw":19.287723},{"c":18.61,"h":18.91,"l":18.32,"n":49206,"o":18.84,"t":"2025-07-10T04:00:00Z","v":7245004,"vw":18.598442},{"c":18.26,"h":18.585,"l":18.22,"n":34358,"o":18.44,"t":"2025-07-11T04:00:00Z","v":5343539,"vw":18.339214},{"c":17.96,"h":18.32,"l":17.905,"n":30407,"o":18.23,"t":"2025-07-14T04:00:00Z","v":3504992,"vw":18.045588},{"c":18.22,"h":18.32,"l":18.02,"n":37152,"o":18.17,"t":"2025-07-15T04:00:00Z","v":6255443,"vw":18.211545},{"c":18.28,"h":18.36,"l":18.015,"n":37224,"o":18.27,"t":"2025-07-16T04:00:00Z","v":5067370,"vw":18.264509},{"c":18.12,"h":18.37,"l":17.955,"n":54980,"o":18.13,"t":"2025-07-17T04:00:00Z","v":11231135,"vw":18.121592},{"c":17.17,"h":18.18,"l":17.04,"n":62870,"o":18.085,"t":"2025-07-18T04:00:00Z","v":10469874,"vw":17.463323},{"c":16.96,"h":17.23,"l":16.91,"n":37508,"o":17.14,"t":"2025-07-21T04:00:00Z","v":5799594,"vw":17.000124},{"c":16.82,"h":17.25,"l":16.82,"n":31671,"o":17.02,"t":"2025-07-22T04:00:00Z","v":4860420,"vw":16.994752},{"c":16.96,"h":17.085,"l":16.75,"n":31828,"o":16.87,"t":"2025-07-23T04:00:00Z","v":4032204,"vw":16.945934},{"c":16.65,"h":16.9,"l":16.5947,"n":28442,"o":16.9,"t":"2025-07-24T04:00:00Z","v":3556488,"vw":16.6743},{"c":16.56,"h":16.75,"l":16.45,"n":30837,"o":16.675,"t":"2025-07-25T04:00:00Z","v":4477930,"vw":16.534043},{"c":16.22,"h":16.53,"l":16.14,"n":32538,"o":16.51,"t":"2025-07-28T04:00:00Z","v":3957611,"vw":16.236182},{"c":16.4,"h":16.485,"l":16.23,"n":34398,"o":16.3,"t":"2025-07-29T04:00:00Z","v":4877524,"vw":16.381389},{"c":16.42,"h":16.555,"l":16.14,"n":40211,"o":16.31,"t":"2025-07-30T04:00:00Z","v":6066538,"vw":16.354326},{"c":16.14,"h":16.43,"l":16.12,"n":29655,"o":16.29,"t":"2025-07-31T04:00:00Z","v":4059030,"vw":16.228002},{"c":16.355,"h":16.56,"l":16.12,"n":42264,"o":16.25,"t":"2025-08-01T04:00:00Z","v":5951253,"vw":16.386072},{"c":16.69,"h":16.8,"l":16.54,"n":31083,"o":16.54,"t":"2025-08-04T04:00:00Z","v":4421261,"vw":16.683138},{"c":16.76,"h":16.94,"l":16.64,"n":33223,"o":16.76,"t":"2025-08-05T04:00:00Z","v":5097131,"vw":16.784792},{"c":17.14,"h":17.18,"l":16.84,"n":32575,"o":16.89,"t":"2025-08-06T04:00:00Z","v":5000682,"vw":17.035234},{"c":17.34,"h":17.435,"l":17.185,"n":33099,"o":17.27,"t":"2025-08-07T04:00:00Z","v":6552208,"vw":17.311667},{"c":17.32,"h":17.42,"l":17.17,"n":22456,"o":17.39,"t":"2025-08-08T04:00:00Z","v":2778795,"vw":17.300974},{"c":16.7,"h":17.355,"l":16.63,"n":31600,"o":17.27,"t":"2025-08-11T04:00:00Z","v":5551856,"vw":16.864923},{"c":17.43,"h":17.54,"l":16.96,"n":40460,"o":17.01,"t":"2025-08-12T04:00:00Z","v":5040791,"vw":17.413173},{"c":17.49,"h":17.64,"l":17.41,"n":24492,"o":17.49,"t":"2025-08-13T04:00:00Z","v":3456349,"vw":17.519752},{"c":17.39,"h":17.585,"l":17.21,"n":28454,"o":17.34,"t":"2025-08-14T04:00:00Z","v":3272683,"vw":17.39112},{"c":17.56,"h":17.765,"l":17.415,"n":29495,"o":17.49,"t":"2025-08-15T04:00:00Z","v":3645305,"vw":17.536324},{"c":17.5,"h":17.75,"l":17.43,"n":43201,"o":17.72,"t":"2025-08-18T04:00:00Z","v":6327713,"vw":17.567945},{"c":16,"h":16.66,"l":15.71,"n":91279,"o":16.19,"t":"2025-08-19T04:00:00Z","v":17680886,"vw":16.21327},{"c":16.045,"h":16.38,"l":15.975,"n":44043,"o":16.09,"t":"2025-08-20T04:00:00Z","v":7586124,"vw":16.151252},{"c":16.17,"h":16.21,"l":15.88,"n":40143,"o":16,"t":"2025-08-21T04:00:00Z","v":5931962,"vw":16.145263},{"c":16.46,"h":16.8,"l":16.14,"n":45646,"o":16.19,"t":"2025-08-22T04:00:00Z","v":8968292,"vw":16.574065},{"c":16.72,"h":16.9281,"l":16.44,"n":42317,"o":16.54,"t":"2025-08-25T04:00:00Z","v":7015160,"vw":16.764245},{"c":16.76,"h":16.84,"l":16.57,"n":47687,"o":16.63,"t":"2025-08-26T04:00:00Z","v":8560777,"vw":16.722716},{"c":17.1,"h":17.11,"l":16.66,"n":42657,"o":16.79,"t":"2025-08-27T04:00:00Z","v":7380764,"vw":16.911415},{"c":18.585,"h":18.87,"l":17.41,"n":83688,"o":17.41,"t":"2025-08-28T04:00:00Z","v":15865140,"vw":18.551377},{"c":18.14,"h":18.55,"l":18.055,"n":46669,"o":18.46,"t":"2025-08-29T04:00:00Z","v":7611522,"vw":18.187415},{"c":17.88,"h":17.89,"l":17.485,"n":38807,"o":17.75,"t":"2025-09-02T04:00:00Z","v":5387238,"vw":17.755038},{"c":17.81,"h":18.065,"l":17.77,"n":37923,"o":17.985,"t":"2025-09-03T04:00:00Z","v":6020364,"vw":17.845513},{"c":17.9,"h":18.045,"l":17.551,"n":29451,"o":17.77,"t":"2025-09-04T04:00:00Z","v":4827958,"vw":17.773392},{"c":18.91,"h":18.92,"l":18.4,"n":37851,"o":18.475,"t":"2025-09-05T04:00:00Z","v":6322702,"vw":18.689253},{"c":18.53,"h":19.02,"l":18.23,"n":44010,"o":19.01,"t":"2025-09-08T04:00:00Z","v":9740707,"vw":18.486337},{"c":18.21,"h":18.7,"l":18.205,"n":35224,"o":18.46,"t":"2025-09-09T04:00:00Z","v":5073071,"vw":18.38161},{"c":18.66,"h":18.78,"l":18.23,"n":39406,"o":18.23,"t":"2025-09-10T04:00:00Z","v":6703499,"vw":18.642972},{"c":18.91,"h":19.185,"l":18.62,"n":38693,"o":18.74,"t":"2025-09-11T04:00:00Z","v":10126828,"vw":18.936565},{"c":18.87,"h":19.04,"l":18.75,"n":38830,"o":18.82,"t":"2025-09-12T04:00:00Z","v":11104058,"vw":18.896099},{"c":18.75,"h":19.13,"l":18.745,"n":31671,"o":18.97,"t":"2025-09-15T04:00:00Z","v":6580696,"vw":18.923558},{"c":19.14,"h":19.35,"l":18.92,"n":41477,"o":18.92,"t":"2025-09-16T04:00:00Z","v":8379477,"vw":19.134288},{"c":19.95,"h":20.35,"l":19.2,"n":53721,"o":19.2,"t":"2025-09-17T04:00:00Z","v":8260388,"vw":19.937435},{"c":20.11,"h":20.24,"l":19.675,"n":35668,"o":20.24,"t":"2025-09-18T04:00:00Z","v":5779628,"vw":19.950791},{"c":19.76,"h":20.17,"l":19.5,"n":47446,"o":20.14,"t":"2025-09-19T04:00:00Z","v":7084525,"vw":19.715226},{"c":19.48,"h":19.65,"l":19.26,"n":46065,"o":19.55,"t":"2025-09-22T04:00:00Z","v":5766577,"vw":19.469172},{"c":19.49,"h":19.845,"l":19.4,"n":40432,"o":19.65,"t":"2025-09-23T04:00:00Z","v":4295748,"vw":19.577684},{"c":19.21,"h":19.41,"l":18.84,"n":45173,"o":19.31,"t":"2025-09-24T04:00:00Z","v":8590992,"vw":19.064781},{"c":18.86,"h":19.42,"l":18.84,"n":54241,"o":18.99,"t":"2025-09-25T04:00:00Z","v":7594411,"vw":19.019433},{"c":18.78,"h":18.98,"l":18.465,"n":39166,"o":18.85,"t":"2025-09-26T04:00:00Z","v":5188544,"vw":18.73451},{"c":19.03,"h":19.19,"l":18.89,"n":26880,"o":19.02,"t":"2025-09-29T04:00:00Z","v":4065149,"vw":19.007593},{"c":18.79,"h":19.21,"l":18.54,"n":54640,"o":18.98,"t":"2025-09-30T04:00:00Z","v":6867853,"vw":18.736293},{"c":18.23,"h":19.185,"l":18.21,"n":40965,"o":18.97,"t":"2025-10-01T04:00:00Z","v":6035336,"vw":18.454335},{"c":17.57,"h":18.55,"l":17.52,"n":43788,"o":18.43,"t":"2025-10-02T04:00:00Z","v":9630050,"vw":17.736839},{"c":17.34,"h":17.7,"l":17.165,"n":43524,"o":17.63,"t":"2025-10-03T04:00:00Z","v":7376636,"vw":17.354831},{"c":17.12,"h":17.5,"l":17.065,"n":39045,"o":17.44,"t":"2025-10-06T04:00:00Z","v":6308735,"vw":17.175706},{"c":16.46,"h":16.98,"l":16.355,"n":48110,"o":16.95,"t":"2025-10-07T04:00:00Z","v":8400726,"vw":16.543644},{"c":16.21,"h":16.75,"l":16,"n":70255,"o":16.66,"t":"2025-10-08T04:00:00Z","v":14819114,"vw":16.191774},{"c":16.26,"h":16.335,"l":16,"n":47394,"o":16.25,"t":"2025-10-09T04:00:00Z","v":6690108,"vw":16.173904},{"c":15.81,"h":16.46,"l":15.765,"n":65553,"o":16.24,"t":"2025-10-10T04:00:00Z","v":9670938,"vw":15.944002},{"c":15.97,"h":16.15,"l":15.83,"n":32715,"o":16.08,"t":"2025-10-13T04:00:00Z","v":4977735,"vw":16.020443},{"c":16.04,"h":16.2,"l":15.6093,"n":49036,"o":15.64,"t":"2025-10-14T04:00:00Z","v":6823522,"vw":16.075302},{"c":16.53,"h":16.75,"l":16.09,"n":60844,"o":16.11,"t":"2025-10-15T04:00:00Z","v":9894556,"vw":16.573594},{"c":16.41,"h":16.915,"l":16.375,"n":53840,"o":16.5,"t":"2025-10-16T04:00:00Z","v":7254494,"vw":16.578936},{"c":16.55,"h":16.57,"l":16.05,"n":52244,"o":16.16,"t":"2025-10-17T04:00:00Z","v":6946306,"vw":16.451708},{"c":17.46,"h":17.565,"l":16.7,"n":49524,"o":16.73,"t":"2025-10-20T04:00:00Z","v":7165737,"vw":17.313851},{"c":17.02,"h":17.334,"l":16.91,"n":32375,"o":17.24,"t":"2025-10-21T04:00:00Z","v":5088655,"vw":17.071946},{"c":16.76,"h":17.05,"l":16.66,"n":25973,"o":17.03,"t":"2025-10-22T04:00:00Z","v":2342833,"vw":16.791636},{"c":17.18,"h":17.215,"l":16.77,"n":27010,"o":16.84,"t":"2025-10-23T04:00:00Z","v":5626822,"vw":17.05353},{"c":17.57,"h":17.79,"l":17.4,"n":31857,"o":17.52,"t":"2025-10-24T04:00:00Z","v":5295996,"vw":17.606998},{"c":17.63,"h":17.99,"l":17.6,"n":20816,"o":17.85,"t":"2025-10-27T04:00:00Z","v":2702333,"vw":17.696725},{"c":17.87,"h":17.89,"l":17.47,"n":26920,"o":17.66,"t":"2025-10-28T04:00:00Z","v":4134747,"vw":17.733292},{"c":18.205,"h":18.55,"l":17.99,"n":36579,"o":17.99,"t":"2025-10-29T04:00:00Z","v":4698425,"vw":18.295964},{"c":17.9,"h":18.31,"l":17.9,"n":27059,"o":18.05,"t":"2025-10-30T04:00:00Z","v":3696470,"vw":18.044336},{"c":18.22,"h":18.23,"l":17.91,"n":29751,"o":17.93,"t":"2025-10-31T04:00:00Z","v":4574516,"vw":18.11872},{"c":18.35,"h":18.47,"l":18.05,"n":33682,"o":18.28,"t":"2025-11-03T05:00:00Z","v":3551681,"vw":18.31704},{"c":18.1,"h":18.245,"l":17.9,"n":40382,"o":18.22,"t":"2025-11-04T05:00:00Z","v":6472905,"vw":18.10828},{"c":18.52,"h":18.67,"l":18.1,"n":49869,"o":18.23,"t":"2025-11-05T05:00:00Z","v":7330493,"vw":18.475023},{"c":18.64,"h":18.835,"l":18.42,"n":37333,"o":18.62,"t":"2025-11-06T05:00:00Z","v":5371551,"vw":18.654414},{"c":18.61,"h":18.62,"l":18.14,"n":30722,"o":18.45,"t":"2025-11-07T05:00:00Z","v":2973292,"vw":18.453574},{"c":18.92,"h":19.1,"l":18.72,"n":32761,"o":18.88,"t":"2025-11-10T05:00:00Z","v":4289697,"vw":18.919533},{"c":19.8,"h":20.195,"l":19.33,"n":69815,"o":19.42,"t":"2025-11-11T05:00:00Z","v":12684012,"vw":19.847312},{"c":19.21,"h":19.78,"l":18.935,"n":59698,"o":19.78,"t":"2025-11-12T05:00:00Z","v":10166254,"vw":19.273111},{"c":19.08,"h":19.605,"l":18.88,"n":41673,"o":19.33,"t":"2025-11-13T05:00:00Z","v":4637637,"vw":19.205169},{"c":18.66,"h":19.245,"l":18.615,"n":67852,"o":18.99,"t":"2025-11-14T05:00:00Z","v":11247781,"vw":18.877772},{"c":18.1,"h":18.7,"l":18.06,"n":79640,"o":18.37,"t":"2025-11-17T05:00:00Z","v":12689036,"vw":18.343315},{"c":18.45,"h":18.99,"l":18.24,"n":81944,"o":18.495,"t":"2025-11-18T05:00:00Z","v":15740787,"vw":18.608601},{"c":18,"h":18.66,"l":17.97,"n":46185,"o":18.4,"t":"2025-11-19T05:00:00Z","v":6233770,"vw":18.183924},{"c":17.13,"h":18.51,"l":17.05,"n":46490,"o":18.3,"t":"2025-11-20T05:00:00Z","v":6376739,"vw":17.383248},{"c":17.37,"h":17.58,"l":17.015,"n":52249,"o":17.3,"t":"2025-11-21T05:00:00Z","v":6470692,"vw":17.370822},{"c":17.76,"h":18,"l":17.55,"n":47941,"o":17.62,"t":"2025-11-24T05:00:00Z","v":12346521,"vw":17.772594},{"c":18.15,"h":18.16,"l":17.73,"n":39177,"o":17.76,"t":"2025-11-25T05:00:00Z","v":5253708,"vw":18.002401},{"c":19.09,"h":19.159,"l":18.335,"n":37280,"o":18.34,"t":"2025-11-26T05:00:00Z","v":4762732,"vw":18.929751},{"c":19.71,"h":19.98,"l":19.18,"n":35398,"o":19.36,"t":"2025-11-28T05:00:00Z","v":6395865,"vw":19.763226},{"c":19.69,"h":19.96,"l":19.44,"n":39876,"o":19.53,"t":"2025-12-01T05:00:00Z","v":5180351,"vw":19.675918},{"c":20.02,"h":20.22,"l":19.84,"n":49804,"o":19.9,"t":"2025-12-02T05:00:00Z","v":13185378,"vw":20.045158},{"c":19.23,"h":19.95,"l":19.16,"n":44233,"o":19.9,"t":"2025-12-03T05:00:00Z","v":6478868,"vw":19.40485},{"c":19.85,"h":20.055,"l":19.44,"n":51747,"o":19.69,"t":"2025-12-04T05:00:00Z","v":8642183,"vw":19.815583},{"c":17.88,"h":20.01,"l":17.66,"n":115965,"o":19.85,"t":"2025-12-05T05:00:00Z","v":18729696,"vw":18.71843},{"c":18.31,"h":18.53,"l":18.045,"n":45888,"o":18.31,"t":"2025-12-08T05:00:00Z","v":8022213,"vw":18.310394},{"c":18.06,"h":18.19,"l":17.52,"n":69147,"o":17.633,"t":"2025-12-09T05:00:00Z","v":12768171,"vw":17.86556},{"c":17.86,"h":18.12,"l":17.6,"n":31763,"o":17.78,"t":"2025-12-10T05:00:00Z","v":4673253,"vw":17.842225},{"c":17.755,"h":18.1,"l":17.725,"n":32601,"o":18.05,"t":"2025-12-11T05:00:00Z","v":4373172,"vw":17.918374},{"c":17.49,"h":18.12,"l":17.365,"n":44813,"o":18.01,"t":"2025-12-12T05:00:00Z","v":6430319,"vw":17.589694},{"c":17.59,"h":17.955,"l":17.545,"n":46572,"o":17.72,"t":"2025-12-15T05:00:00Z","v":5954085,"vw":17.712553},{"c":16.56,"h":17.3,"l":16.53,"n":46041,"o":17.27,"t":"2025-12-16T05:00:00Z","v":5546618,"vw":16.789629},{"c":15.75,"h":16.54,"l":15.71,"n":44921,"o":16.38,"t":"2025-12-17T05:00:00Z","v":6975003,"vw":15.987181},{"c":15.88,"h":15.98,"l":15.63,"n":39391,"o":15.78,"t":"2025-12-18T05:00:00Z","v":5365684,"vw":15.817944},{"c":16.01,"h":16.255,"l":15.9,"n":33004,"o":15.9,"t":"2025-12-19T05:00:00Z","v":5409118,"vw":16.066538},{"c":16.21,"h":16.215,"l":15.845,"n":30675,"o":15.91,"t":"2025-12-22T05:00:00Z","v":5481585,"vw":16.042393},{"c":16.38,"h":16.525,"l":16.14,"n":36640,"o":16.26,"t":"2025-12-23T05:00:00Z","v":6163860,"vw":16.344351},{"c":16.43,"h":16.5,"l":16.27,"n":14201,"o":16.3,"t":"2025-12-24T05:00:00Z","v":2216437,"vw":16.384344},{"c":16.44,"h":16.495,"l":16.25,"n":19148,"o":16.38,"t":"2025-12-26T05:00:00Z","v":2504616,"vw":16.424298},{"c":16.45,"h":16.5,"l":16.28,"n":21807,"o":16.36,"t":"2025-12-29T05:00:00Z","v":2748693,"vw":16.383174},{"c":16.54,"h":16.69,"l":16.455,"n":28550,"o":16.63,"t":"2025-12-30T05:00:00Z","v":4186633,"vw":16.571366},{"c":16.37,"h":16.54,"l":16.355,"n":15251,"o":16.54,"t":"2025-12-31T05:00:00Z","v":1740978,"vw":16.424065},{"c":16.18,"h":16.835,"l":16.1,"n":45316,"o":16.76,"t":"2026-01-02T05:00:00Z","v":6801242,"vw":16.268283},{"c":17.02,"h":17.305,"l":16.1,"n":40075,"o":16.33,"t":"2026-01-05T05:00:00Z","v":5120018,"vw":16.89608},{"c":17.05,"h":17.53,"l":16.775,"n":40987,"o":17.29,"t":"2026-01-06T05:00:00Z","v":6763160,"vw":17.163178},{"c":16.84,"h":17.005,"l":16.475,"n":32997,"o":16.91,"t":"2026-01-07T05:00:00Z","v":3979547,"vw":16.817889},{"c":17.16,"h":17.18,"l":16.76,"n":25421,"o":16.76,"t":"2026-01-08T05:00:00Z","v":3907471,"vw":17.09527},{"c":17.1,"h":17.375,"l":17.08,"n":32099,"o":17.21,"t":"2026-01-09T05:00:00Z","v":5686536,"vw":17.211941},{"c":17.23,"h":17.33,"l":16.92,"n":35668,"o":16.98,"t":"2026-01-12T05:00:00Z","v":4411965,"vw":17.22159},{"c":17.01,"h":17.3,"l":16.84,"n":33154,"o":17.1,"t":"2026-01-13T05:00:00Z","v":4554204,"vw":16.9989},{"c":17.34,"h":17.39,"l":16.995,"n":31806,"o":17.18,"t":"2026-01-14T05:00:00Z","v":6259151,"vw":17.267285},{"c":17.41,"h":17.56,"l":17.13,"n":25268,"o":17.4,"t":"2026-01-15T05:00:00Z","v":3537588,"vw":17.406371},{"c":17.4,"h":17.49,"l":17.11,"n":30681,"o":17.35,"t":"2026-01-16T05:00:00Z","v":4331585,"vw":17.337399},{"c":18.32,"h":18.34,"l":17.18,"n":61639,"o":17.205,"t":"2026-01-20T05:00:00Z","v":8620886,"vw":18.091289},{"c":19.12,"h":19.175,"l":18.45,"n":55920,"o":18.47,"t":"2026-01-21T05:00:00Z","v":8657874,"vw":18.926938},{"c":19.83,"h":20.345,"l":19.52,"n":70528,"o":19.58,"t":"2026-01-22T05:00:00Z","v":9514614,"vw":19.879244},{"c":20.19,"h":20.24,"l":19.4,"n":42344,"o":19.65,"t":"2026-01-23T05:00:00Z","v":6842303,"vw":19.92129},{"c":19.93,"h":20.445,"l":19.89,"n":36237,"o":20.09,"t":"2026-01-26T05:00:00Z","v":4731916,"vw":20.091552},{"c":20.2,"h":20.82,"l":20.065,"n":55040,"o":20.6,"t":"2026-01-27T05:00:00Z","v":10956401,"vw":20.32751},{"c":20.4,"h":20.975,"l":20.18,"n":105030,"o":20.415,"t":"2026-01-28T05:00:00Z","v":20144370,"vw":20.502765},{"c":20.09,"h":20.86,"l":19.625,"n":85109,"o":20.68,"t":"2026-01-29T05:00:00Z","v":13011478,"vw":20.055134},{"c":19.51,"h":20.08,"l":19.15,"n":58799,"o":19.98,"t":"2026-01-30T05:00:00Z","v":8598977,"vw":19.482353},{"c":19.81,"h":20.04,"l":19.33,"n":46626,"o":19.51,"t":"2026-02-02T05:00:00Z","v":5818821,"vw":19.811454},{"c":19.84,"h":20.59,"l":19.45,"n":45969,"o":20.26,"t":"2026-02-03T05:00:00Z","v":5893921,"vw":19.880421},{"c":18.99,"h":19.86,"l":18.6101,"n":57884,"o":19.67,"t":"2026-02-04T05:00:00Z","v":7611053,"vw":19.012751},{"c":18.64,"h":19.275,"l":18.49,"n":46120,"o":18.97,"t":"2026-02-05T05:00:00Z","v":5142704,"vw":18.750076},{"c":19.39,"h":19.4,"l":18.66,"n":38620,"o":18.9,"t":"2026-02-06T05:00:00Z","v":4495864,"vw":19.068842},{"c":20.48,"h":20.55,"l":19.375,"n":53608,"o":19.39,"t":"2026-02-09T05:00:00Z","v":5948450,"vw":20.294062},{"c":19.92,"h":20.745,"l":19.68,"n":65716,"o":20.45,"t":"2026-02-10T05:00:00Z","v":8409205,"vw":20.115784},{"c":20.29,"h":20.8,"l":19.78,"n":67132,"o":20.47,"t":"2026-02-11T05:00:00Z","v":8954846,"vw":20.316908},{"c":19.77,"h":20.55,"l":19.555,"n":60844,"o":20.38,"t":"2026-02-12T05:00:00Z","v":8459674,"vw":19.941654},{"c":19.87,"h":20.25,"l":18.66,"n":62362,"o":19.97,"t":"2026-02-13T05:00:00Z","v":8672442,"vw":19.656099},{"c":19.69,"h":20.07,"l":19.245,"n":35987,"o":19.47,"t":"2026-02-17T05:00:00Z","v":3474202,"vw":19.612835},{"c":20.16,"h":20.21,"l":19.69,"n":50124,"o":19.88,"t":"2026-02-18T05:00:00Z","v":6156952,"vw":20.078124},{"c":21.48,"h":21.5,"l":19.98,"n":76329,"o":20.07,"t":"2026-02-19T05:00:00Z","v":10535485,"vw":21.092574},{"c":22.95,"h":23.13,"l":21.57,"n":83838,"o":21.71,"t":"2026-02-20T05:00:00Z","v":12595785,"vw":22.533349},{"c":21.69,"h":22.89,"l":21.42,"n":78554,"o":22.72,"t":"2026-02-23T05:00:00Z","v":9866556,"vw":21.981744},{"c":22.45,"h":22.555,"l":21.31,"n":57372,"o":21.66,"t":"2026-02-24T05:00:00Z","v":7996105,"vw":22.229377},{"c":22.34,"h":22.88,"l":22.06,"n":39725,"o":22.57,"t":"2026-02-25T05:00:00Z","v":4386245,"vw":22.307984},{"c":21.84,"h":22.32,"l":21.285,"n":42243,"o":22.14,"t":"2026-02-26T05:00:00Z","v":4192448,"vw":21.759677},{"c":21.53,"h":22.05,"l":21.38,"n":41892,"o":21.72,"t":"2026-02-27T05:00:00Z","v":6189376,"vw":21.565658},{"c":21.71,"h":21.98,"l":20.91,"n":53618,"o":21.05,"t":"2026-03-02T05:00:00Z","v":6067611,"vw":21.731461},{"c":20.28,"h":20.78,"l":19.105,"n":69682,"o":20.6,"t":"2026-03-03T05:00:00Z","v":8568182,"vw":19.922471},{"c":20.72,"h":21.07,"l":20.51,"n":38826,"o":20.73,"t":"2026-03-04T05:00:00Z","v":3930130,"vw":20.771282},{"c":19.71,"h":20.6,"l":19.4821,"n":53988,"o":20.215,"t":"2026-03-05T05:00:00Z","v":5376282,"vw":19.796105},{"c":18.64,"h":19.22,"l":18.58,"n":66966,"o":19.2,"t":"2026-03-06T05:00:00Z","v":7068426,"vw":18.772242},{"c":19.53,"h":19.6,"l":18.2765,"n":59853,"o":18.52,"t":"2026-03-09T04:00:00Z","v":6630917,"vw":19.085155},{"c":20.14,"h":20.59,"l":19.59,"n":53454,"o":19.64,"t":"2026-03-10T04:00:00Z","v":5583953,"vw":20.215989},{"c":19.95,"h":20.55,"l":19.63,"n":52184,"o":20.14,"t":"2026-03-11T04:00:00Z","v":6539412,"vw":19.946092},{"c":18.06,"h":19.48,"l":18.04,"n":75064,"o":19.48,"t":"2026-03-12T04:00:00Z","v":8211660,"vw":18.472961},{"c":18.2,"h":18.71,"l":18.0608,"n":84128,"o":18.33,"t":"2026-03-13T04:00:00Z","v":10477021,"vw":18.374815},{"c":19.21,"h":19.435,"l":18.62,"n":53035,"o":18.69,"t":"2026-03-16T04:00:00Z","v":6106582,"vw":19.144279},{"c":19.03,"h":19.78,"l":18.985,"n":43832,"o":19.51,"t":"2026-03-17T04:00:00Z","v":5312737,"vw":19.246222},{"c":18.57,"h":19.23,"l":18.54,"n":35140,"o":18.84,"t":"2026-03-18T04:00:00Z","v":3800641,"vw":18.808206},{"c":18.92,"h":18.99,"l":18,"n":43518,"o":18.13,"t":"2026-03-19T04:00:00Z","v":4372310,"vw":18.635615},{"c":18.2,"h":18.72,"l":17.92,"n":43651,"o":18.64,"t":"2026-03-20T04:00:00Z","v":5975816,"vw":18.147615},{"c":19.52,"h":19.85,"l":18.75,"n":64956,"o":18.96,"t":"2026-03-23T04:00:00Z","v":6826465,"vw":19.522021},{"c":19.22,"h":19.48,"l":18.82,"n":33983,"o":18.93,"t":"2026-03-24T04:00:00Z","v":3865175,"vw":19.177055},{"c":19.69,"h":20.38,"l":19.6,"n":54120,"o":19.74,"t":"2026-03-25T04:00:00Z","v":6380066,"vw":19.914922},{"c":18.58,"h":19.5,"l":18.53,"n":47442,"o":19.31,"t":"2026-03-26T04:00:00Z","v":4506936,"vw":18.88118},{"c":17.7,"h":18.39,"l":17.585,"n":69990,"o":18.3,"t":"2026-03-27T04:00:00Z","v":9426175,"vw":17.900092},{"c":17.73,"h":18.16,"l":17.51,"n":45665,"o":17.93,"t":"2026-03-30T04:00:00Z","v":4896624,"vw":17.767116},{"c":19.04,"h":19.13,"l":17.97,"n":64247,"o":18.23,"t":"2026-03-31T04:00:00Z","v":8320024,"vw":18.610508},{"c":18.71,"h":19.44,"l":18.67,"n":52886,"o":19.31,"t":"2026-04-01T04:00:00Z","v":6037521,"vw":18.943916},{"c":18.61,"h":18.9,"l":17.86,"n":42012,"o":18.12,"t":"2026-04-02T04:00:00Z","v":4956554,"vw":18.496401},{"c":18.94,"h":19.07,"l":18.67,"n":31204,"o":18.72,"t":"2026-04-06T04:00:00Z","v":3290869,"vw":18.913398},{"c":18.63,"h":18.8,"l":18.3,"n":42197,"o":18.8,"t":"2026-04-07T04:00:00Z","v":4380098,"vw":18.546169},{"c":19.79,"h":20.46,"l":19.59,"n":71642,"o":20.45,"t":"2026-04-08T04:00:00Z","v":8751716,"vw":19.977764},{"c":19.905,"h":20.14,"l":19.45,"n":45613,"o":19.805,"t":"2026-04-09T04:00:00Z","v":5507012,"vw":19.883493},{"c":19.99,"h":20.48,"l":19.66,"n":51510,"o":20.1,"t":"2026-04-10T04:00:00Z","v":6512690,"vw":20.013491},{"c":20.37,"h":20.39,"l":19.3,"n":41810,"o":19.73,"t":"2026-04-13T04:00:00Z","v":5233226,"vw":20.062123},{"c":21.24,"h":21.27,"l":20.67,"n":49897,"o":20.68,"t":"2026-04-14T04:00:00Z","v":5874818,"vw":21.095689},{"c":20.8,"h":21.62,"l":20.575,"n":48638,"o":21.39,"t":"2026-04-15T04:00:00Z","v":5505745,"vw":20.833996},{"c":21.12,"h":21.28,"l":20.58,"n":37083,"o":21.11,"t":"2026-04-16T04:00:00Z","v":3758017,"vw":21.027105},{"c":21.1,"h":21.785,"l":21.055,"n":56409,"o":21.57,"t":"2026-04-17T04:00:00Z","v":6379840,"vw":21.426268},{"c":20.82,"h":21.13,"l":20.395,"n":27808,"o":20.97,"t":"2026-04-20T04:00:00Z","v":2842188,"vw":20.715896},{"c":20.3,"h":21.07,"l":20.16,"n":26619,"o":20.87,"t":"2026-04-21T04:00:00Z","v":2229845,"vw":20.468727},{"c":20.38,"h":20.69,"l":20.155,"n":35070,"o":20.69,"t":"2026-04-22T04:00:00Z","v":3299751,"vw":20.340906},{"c":19.63,"h":20.37,"l":19.5,"n":31690,"o":20.295,"t":"2026-04-23T04:00:00Z","v":2947628,"vw":19.821661},{"c":19.74,"h":19.77,"l":19.24,"n":34999,"o":19.57,"t":"2026-04-24T04:00:00Z","v":2615501,"vw":19.612883},{"c":19.58,"h":19.9,"l":19.48,"n":29129,"o":19.74,"t":"2026-04-27T04:00:00Z","v":3265801,"vw":19.58394},{"c":19.27,"h":19.45,"l":18.99,"n":27299,"o":19.31,"t":"2026-04-28T04:00:00Z","v":2882925,"vw":19.270091},{"c":18.38,"h":19.09,"l":18.36,"n":45246,"o":19.07,"t":"2026-04-29T04:00:00Z","v":4179240,"vw":18.53665},{"c":19.16,"h":19.315,"l":18.57,"n":37614,"o":18.59,"t":"2026-04-30T04:00:00Z","v":5040976,"vw":19.080355},{"c":19.06,"h":19.33,"l":18.89,"n":26516,"o":19.1,"t":"2026-05-01T04:00:00Z","v":2433929,"vw":19.130033},{"c":18.5,"h":19.06,"l":18.45,"n":42603,"o":18.93,"t":"2026-05-04T04:00:00Z","v":4155371,"vw":18.625258},{"c":18.9,"h":18.955,"l":18.65,"n":39274,"o":18.86,"t":"2026-05-05T04:00:00Z","v":3961068,"vw":18.838187},{"c":19.57,"h":19.885,"l":19.29,"n":50094,"o":19.5,"t":"2026-05-06T04:00:00Z","v":6015025,"vw":19.57776},{"c":18.79,"h":19.5,"l":18.6,"n":44102,"o":19.485,"t":"2026-05-07T04:00:00Z","v":4748645,"vw":18.939666},{"c":19.17,"h":19.36,"l":18.96,"n":34607,"o":19.07,"t":"2026-05-08T04:00:00Z","v":4046181,"vw":19.205889},{"c":18.665,"h":19.1,"l":18.55,"n":45111,"o":19.1,"t":"2026-05-11T04:00:00Z","v":4575456,"vw":18.713292},{"c":18.55,"h":18.715,"l":18.15,"n":49996,"o":18.47,"t":"2026-05-12T04:00:00Z","v":5455649,"vw":18.411073},{"c":17.29,"h":18.46,"l":17.24,"n":68846,"o":18.385,"t":"2026-05-13T04:00:00Z","v":8385699,"vw":17.764387},{"c":17.6,"h":18.115,"l":17.53,"n":51272,"o":17.53,"t":"2026-05-14T04:00:00Z","v":6904020,"vw":17.843561},{"c":17.47,"h":17.545,"l":17.12,"n":44884,"o":17.24,"t":"2026-05-15T04:00:00Z","v":5212191,"vw":17.329306},{"c":17.34,"h":17.79,"l":16.95,"n":70965,"o":17.5,"t":"2026-05-18T04:00:00Z","v":10983880,"vw":17.264919},{"c":16.67,"h":17.21,"l":16.25,"n":87503,"o":16.44,"t":"2026-05-19T04:00:00Z","v":12738878,"vw":16.587569},{"c":17.69,"h":17.86,"l":16.82,"n":66843,"o":16.955,"t":"2026-05-20T04:00:00Z","v":8913461,"vw":17.620541},{"c":17.92,"h":18.36,"l":17.38,"n":46371,"o":17.51,"t":"2026-05-21T04:00:00Z","v":5894195,"vw":17.947899},{"c":16.82,"h":17.86,"l":16.745,"n":60882,"o":17.82,"t":"2026-05-22T04:00:00Z","v":7863544,"vw":17.152556},{"c":17.22,"h":17.4,"l":16.86,"n":40915,"o":17.26,"t":"2026-05-26T04:00:00Z","v":5620650,"vw":17.099149},{"c":17.135,"h":17.53,"l":17.075,"n":38060,"o":17.27,"t":"2026-05-27T04:00:00Z","v":5128212,"vw":17.251527},{"c":16.96,"h":17.32,"l":16.87,"n":33539,"o":16.9,"t":"2026-05-28T04:00:00Z","v":3985500,"vw":17.023929},{"c":16.67,"h":16.95,"l":16.57,"n":46613,"o":16.73,"t":"2026-05-29T04:00:00Z","v":8179092,"vw":16.698844},{"c":16.6,"h":16.795,"l":16.41,"n":35286,"o":16.43,"t":"2026-06-01T04:00:00Z","v":3826305,"vw":16.619133},{"c":16.2,"h":16.57,"l":16.18,"n":42782,"o":16.52,"t":"2026-06-02T04:00:00Z","v":6591910,"vw":16.325406},{"c":15.6,"h":15.96,"l":15.52,"n":46615,"o":15.85,"t":"2026-06-03T04:00:00Z","v":6643628,"vw":15.631339},{"c":15.64,"h":15.84,"l":15.46,"n":43526,"o":15.69,"t":"2026-06-04T04:00:00Z","v":5078414,"vw":15.637388},{"c":15.34,"h":15.865,"l":15.24,"n":38860,"o":15.5,"t":"2026-06-05T04:00:00Z","v":5349525,"vw":15.455054},{"c":15.26,"h":15.39,"l":15.085,"n":36921,"o":15.315,"t":"2026-06-08T04:00:00Z","v":6829221,"vw":15.211403},{"c":15.64,"h":15.77,"l":15.145,"n":50584,"o":15.41,"t":"2026-06-09T04:00:00Z","v":7402024,"vw":15.526539},{"c":14.94,"h":15.4,"l":14.8983,"n":46222,"o":15.09,"t":"2026-06-10T04:00:00Z","v":8646990,"vw":15.060065},{"c":15.65,"h":15.67,"l":14.8,"n":57648,"o":15.06,"t":"2026-06-11T04:00:00Z","v":8755664,"vw":15.259341},{"c":16.02,"h":16.1,"l":15.69,"n":47931,"o":15.86,"t":"2026-06-12T04:00:00Z","v":7164106,"vw":15.972209},{"c":15.81,"h":16.85,"l":15.745,"n":37488,"o":16.73,"t":"2026-06-15T04:00:00Z","v":4288796,"vw":16.073871},{"c":15.68,"h":15.96,"l":15.62,"n":33675,"o":15.82,"t":"2026-06-16T04:00:00Z","v":4186993,"vw":15.709116},{"c":15.42,"h":16.17,"l":15.355,"n":42598,"o":15.83,"t":"2026-06-17T04:00:00Z","v":6903306,"vw":15.765062},{"c":15.3,"h":15.64,"l":15.16,"n":35080,"o":15.47,"t":"2026-06-18T04:00:00Z","v":6363011,"vw":15.326155},{"c":15.99,"h":16.085,"l":15.49,"n":44252,"o":15.54,"t":"2026-06-22T04:00:00Z","v":5283655,"vw":15.930441},{"c":15.72,"h":15.91,"l":15.54,"n":39963,"o":15.63,"t":"2026-06-23T04:00:00Z","v":4066554,"vw":15.727384},{"c":15.56,"h":15.845,"l":15.52,"n":36511,"o":15.7,"t":"2026-06-24T04:00:00Z","v":4495159,"vw":15.641445},{"c":15.78,"h":16.175,"l":15.645,"n":40097,"o":15.875,"t":"2026-06-25T04:00:00Z","v":4850175,"vw":15.873469},{"c":16.13,"h":16.2093,"l":15.66,"n":47894,"o":15.68,"t":"2026-06-26T04:00:00Z","v":6781037,"vw":16.069295},{"c":16.31,"h":16.4807,"l":16.085,"n":36584,"o":16.3,"t":"2026-06-29T04:00:00Z","v":4265274,"vw":16.275734},{"c":16.26,"h":16.35,"l":16.01,"n":29359,"o":16.15,"t":"2026-06-30T04:00:00Z","v":4111918,"vw":16.2508},{"c":16.18,"h":16.52,"l":16.065,"n":44719,"o":16.08,"t":"2026-07-01T04:00:00Z","v":4281555,"vw":16.268253},{"c":16.16,"h":16.72,"l":16.07,"n":31888,"o":16.38,"t":"2026-07-02T04:00:00Z","v":3539356,"vw":16.222622},{"c":16.4,"h":16.63,"l":16.06,"n":54596,"o":16.35,"t":"2026-07-06T04:00:00Z","v":7640303,"vw":16.390789},{"c":15.97,"h":16.58,"l":15.865,"n":75838,"o":16.41,"t":"2026-07-07T04:00:00Z","v":11099910,"vw":16.02019},{"c":15.44,"h":16.01,"l":15.135,"n":97883,"o":15.74,"t":"2026-07-08T04:00:00Z","v":20536712,"vw":15.371858},{"c":16.41,"h":16.55,"l":15.61,"n":50249,"o":15.64,"t":"2026-07-09T04:00:00Z","v":7793703,"vw":16.324042},{"c":16.92,"h":17.165,"l":16.87,"n":36645,"o":17.08,"t":"2026-07-10T04:00:00Z","v":3919680,"vw":16.980572},{"c":16.37,"h":16.93,"l":16.285,"n":32265,"o":16.84,"t":"2026-07-13T04:00:00Z","v":3689970,"vw":16.442362},{"c":16.87,"h":16.9,"l":16.46,"n":32439,"o":16.67,"t":"2026-07-14T04:00:00Z","v":7029430,"vw":16.682411},{"c":16.87,"h":17.115,"l":16.69,"n":31643,"o":16.93,"t":"2026-07-15T04:00:00Z","v":3973097,"vw":16.925822},{"c":16.68,"h":16.81,"l":16.45,"n":34325,"o":16.65,"t":"2026-07-16T04:00:00Z","v":4171847,"vw":16.671027},{"c":16.67,"h":16.945,"l":16.26,"n":35487,"o":16.33,"t":"2026-07-17T04:00:00Z","v":3731633,"vw":16.701371},{"c":16.8,"h":17.1,"l":16.71,"n":32461,"o":16.74,"t":"2026-07-20T04:00:00Z","v":3839935,"vw":16.914582},{"c":16.85,"h":16.89,"l":16.445,"n":26773,"o":16.89,"t":"2026-07-21T04:00:00Z","v":2606698,"vw":16.746532},{"c":17.3,"h":17.34,"l":16.85,"n":28973,"o":16.92,"t":"2026-07-22T04:00:00Z","v":3185986,"vw":17.161851},{"c":16.83,"h":17.33,"l":16.79,"n":37773,"o":17.125,"t":"2026-07-23T04:00:00Z","v":4120108,"vw":16.987172},{"c":16.69,"h":17,"l":16.665,"n":22775,"o":16.88,"t":"2026-07-24T04:00:00Z","v":2425116,"vw":16.773504},{"c":16.74,"h":16.96,"l":16.64,"n":28908,"o":16.81,"t":"2026-07-27T04:00:00Z","v":3154317,"vw":16.775431},{"c":16.8,"h":17.045,"l":16.635,"n":29106,"o":16.8,"t":"2026-07-28T04:00:00Z","v":3314089,"vw":16.853814},{"c":16.31,"h":16.72,"l":16.175,"n":26905,"o":16.63,"t":"2026-07-29T04:00:00Z","v":2843659,"vw":16.343532},{"c":17.2,"h":17.275,"l":16.4438,"n":35000,"o":16.67,"t":"2026-07-30T04:00:00Z","v":3713154,"vw":17.065365},{"c":17.06,"h":17.445,"l":16.865,"n":30598,"o":17.24,"t":"2026-07-31T04:00:00Z","v":3001969,"vw":17.063275},{"c":17.03,"h":17.23,"l":16.918,"n":26623,"o":17.14,"t":"2026-08-03T04:00:00Z","v":2869328,"vw":17.028566},{"c":16.97,"h":17.445,"l":16.89,"n":36308,"o":17.28,"t":"2026-08-04T04:00:00Z","v":4224296,"vw":17.085493},{"c":16.98,"h":17.37,"l":16.97,"n":32150,"o":17.19,"t":"2026-08-05T04:00:00Z","v":3785194,"vw":17.151946},{"c":16.68,"h":16.96,"l":16.655,"n":26170,"o":16.95,"t":"2026-08-06T04:00:00Z","v":2574678,"vw":16.757009},{"c":16.24,"h":16.92,"l":16.09,"n":38396,"o":16.92,"t":"2026-08-07T04:00:00Z","v":3555900,"vw":16.269369},{"c":16.2,"h":16.27,"l":15.93,"n":31331,"o":16.15,"t":"2026-08-10T04:00:00Z","v":2865414,"vw":16.171084},{"c":15.51,"h":16.32,"l":15.45,"n":43501,"o":16.2,"t":"2026-08-11T04:00:00Z","v":5639378,"vw":15.602635},{"c":15.44,"h":15.73,"l":15.395,"n":33090,"o":15.49,"t":"2026-08-12T04:00:00Z","v":3831207,"vw":15.503856},{"c":15.84,"h":15.895,"l":15.44,"n":32503,"o":15.46,"t":"2026-08-13T04:00:00Z","v":3705366,"vw":15.746678},{"c":15.82,"h":16.03,"l":15.535,"n":46305,"o":15.925,"t":"2026-08-14T04:00:00Z","v":5998232,"vw":15.782452},{"c":15.7,"h":15.98,"l":15.46,"n":43662,"o":15.93,"t":"2026-08-17T04:00:00Z","v":5867068,"vw":15.64223},{"c":15.84,"h":16.2747,"l":15.535,"n":60690,"o":15.7,"t":"2026-08-18T04:00:00Z","v":8120519,"vw":15.843302},{"c":16.53,"h":16.7,"l":16.05,"n":46220,"o":16.24,"t":"2026-08-19T04:00:00Z","v":5194941,"vw":16.435964},{"c":15.99,"h":16.6,"l":15.92,"n":38143,"o":16.58,"t":"2026-08-20T04:00:00Z","v":5298507,"vw":16.05932},{"c":16.81,"h":16.98,"l":16.154,"n":45657,"o":16.17,"t":"2026-08-21T04:00:00Z","v":6574841,"vw":16.784801},{"c":17.07,"h":17.6,"l":16.58,"n":46001,"o":16.71,"t":"2026-08-24T04:00:00Z","v":4520573,"vw":17.236069},{"c":17.8,"h":17.83,"l":16.92,"n":42665,"o":17.06,"t":"2026-08-25T04:00:00Z","v":5676067,"vw":17.468187},{"c":17.81,"h":18.33,"l":17.78,"n":43998,"o":18.09,"t":"2026-08-26T04:00:00Z","v":4969416,"vw":17.961602},{"c":17.68,"h":17.87,"l":17.57,"n":32503,"o":17.76,"t":"2026-08-27T04:00:00Z","v":3672227,"vw":17.710648},{"c":17.66,"h":17.82,"l":17.24,"n":33022,"o":17.8,"t":"2026-08-28T04:00:00Z","v":4167269,"vw":17.514164},{"c":18.23,"h":18.58,"l":18.125,"n":41215,"o":18.18,"t":"2026-08-31T04:00:00Z","v":5689758,"vw":18.309681},{"c":18.72,"h":19.06,"l":18.11,"n":49208,"o":18.11,"t":"2026-09-01T04:00:00Z","v":5839027,"vw":18.770112},{"c":19.99,"h":20.05,"l":18.9,"n":58703,"o":18.955,"t":"2026-09-02T04:00:00Z","v":9054742,"vw":19.838084},{"c":20,"h":20.75,"l":19.6,"n":62458,"o":20.74,"t":"2026-09-03T04:00:00Z","v":8814897,"vw":20.025595},{"c":19.86,"h":20.105,"l":19.65,"n":30913,"o":19.67,"t":"2026-09-04T04:00:00Z","v":5015214,"vw":19.884482},{"c":19.99,"h":20.46,"l":19.86,"n":53996,"o":20.46,"t":"2026-09-08T04:00:00Z","v":6496454,"vw":20.105644},{"c":19.04,"h":19.81,"l":18.895,"n":121470,"o":19.81,"t":"2026-09-09T04:00:00Z","v":23467430,"vw":19.155648},{"c":19.97,"h":20.14,"l":18.79,"n":61497,"o":18.86,"t":"2026-09-10T04:00:00Z","v":9776597,"vw":19.817201},{"c":19.86,"h":20.08,"l":19.505,"n":50945,"o":20.04,"t":"2026-09-11T04:00:00Z","v":8034146,"vw":19.808204},{"c":19.595,"h":19.65,"l":19.145,"n":41914,"o":19.24,"t":"2026-09-14T04:00:00Z","v":5321923,"vw":19.451195},{"c":19.53,"h":19.685,"l":19.33,"n":35259,"o":19.54,"t":"2026-09-15T04:00:00Z","v":5326730,"vw":19.496598},{"c":19.76,"h":19.845,"l":19.26,"n":37009,"o":19.48,"t":"2026-09-16T04:00:00Z","v":5740532,"vw":19.656578},{"c":20.19,"h":20.42,"l":19.54,"n":56422,"o":20.08,"t":"2026-09-17T04:00:00Z","v":7088441,"vw":20.160347},{"c":20.01,"h":20.245,"l":19.76,"n":56305,"o":20.165,"t":"2026-09-18T04:00:00Z","v":7740651,"vw":20.033518},{"c":20.78,"h":20.86,"l":20.24,"n":59228,"o":20.36,"t":"2026-09-21T04:00:00Z","v":8001898,"vw":20.609391},{"c":21.21,"h":21.31,"l":20.285,"n":53187,"o":20.54,"t":"2026-09-22T04:00:00Z","v":8005373,"vw":20.924099},{"c":20.88,"h":21.57,"l":20.85,"n":63436,"o":21.185,"t":"2026-09-23T04:00:00Z","v":7473505,"vw":21.092177},{"c":20.52,"h":20.985,"l":20.28,"n":50631,"o":20.76,"t":"2026-09-24T04:00:00Z","v":6613806,"vw":20.57351},{"c":20.51,"h":20.66,"l":19.92,"n":45137,"o":20.52,"t":"2026-09-25T04:00:00Z","v":5194076,"vw":20.362316},{"c":20.23,"h":20.635,"l":19.78,"n":46901,"o":19.97,"t":"2026-09-28T04:00:00Z","v":6433990,"vw":20.302484},{"c":20.27,"h":20.535,"l":19.96,"n":43401,"o":20.19,"t":"2026-09-29T04:00:00Z","v":6871992,"vw":20.253225},{"c":20.995,"h":21.465,"l":20.41,"n":74724,"o":20.51,"t":"2026-09-30T04:00:00Z","v":10424493,"vw":21.059592},{"c":21.17,"h":21.36,"l":20.415,"n":74805,"o":20.91,"t":"2026-10-01T04:00:00Z","v":9618846,"vw":20.977891},{"c":21.5,"h":21.72,"l":20.565,"n":82125,"o":21.39,"t":"2026-10-02T04:00:00Z","v":12165595,"vw":21.238567},{"c":28.15,"h":29,"l":25.84,"n":305109,"o":25.97,"t":"2026-10-05T04:00:00Z","v":48253837,"vw":28.293456},{"c":29.73,"h":29.765,"l":28.675,"n":155148,"o":29.25,"t":"2026-10-06T04:00:00Z","v":23107630,"vw":29.358213},{"c":29.53,"h":30.215,"l":29.37,"n":103210,"o":29.44,"t":"2026-10-07T04:00:00Z","v":14271363,"vw":29.764537},{"c":30.21,"h":30.875,"l":29.29,"n":98990,"o":29.69,"t":"2026-10-08T04:00:00Z","v":14353713,"vw":30.358992},{"c":32.22,"h":32.29,"l":30.8,"n":91575,"o":31.09,"t":"2026-10-09T04:00:00Z","v":11233728,"vw":31.804136},{"c":32.6,"h":32.73,"l":32.04,"n":48241,"o":32.11,"t":"2026-10-12T04:00:00Z","v":6481292,"vw":32.481868},{"c":31.38,"h":32.3285,"l":31.25,"n":81278,"o":31.67,"t":"2026-10-13T04:00:00Z","v":10244741,"vw":31.674072},{"c":30.49,"h":31.001,"l":29.85,"n":93590,"o":30.65,"t":"2026-10-14T04:00:00Z","v":10030613,"vw":30.293834},{"c":30.04,"h":30.5677,"l":29.16,"n":79966,"o":29.52,"t":"2026-10-15T04:00:00Z","v":10177889,"vw":30.044384},{"c":29.23,"h":30.34,"l":28.99,"n":83815,"o":30.315,"t":"2026-10-16T04:00:00Z","v":9643241,"vw":29.377119},{"c":30.26,"h":30.825,"l":29.81,"n":84409,"o":30.19,"t":"2026-10-19T04:00:00Z","v":9452529,"vw":30.227461},{"c":31.34,"h":31.665,"l":30.29,"n":93319,"o":30.67,"t":"2026-10-20T04:00:00Z","v":12772965,"vw":31.286674},{"c":30.505,"h":31.43,"l":30.32,"n":52415,"o":31.34,"t":"2026-10-21T04:00:00Z","v":5859477,"vw":30.735425}],"volatilityBars":[{"c":31.38,"h":31.4,"l":31.38,"n":4,"o":31.38,"t":"2026-10-14T11:30:00Z","v":599,"vw":31.384},{"c":31.23,"h":31.24,"l":31.23,"n":4,"o":31.23,"t":"2026-10-14T12:00:00Z","v":1000,"vw":31.238},{"c":31.29,"h":31.3,"l":31.27,"n":20,"o":31.27,"t":"2026-10-14T12:15:00Z","v":2267,"vw":31.28435},{"c":31,"h":31.22,"l":31,"n":13,"o":31.22,"t":"2026-10-14T12:30:00Z","v":3360,"vw":31.172472},{"c":30.88,"h":30.88,"l":30.62,"n":66,"o":30.62,"t":"2026-10-14T12:45:00Z","v":4101,"vw":30.806204},{"c":30.4,"h":30.88,"l":30.3,"n":106,"o":30.88,"t":"2026-10-14T13:00:00Z","v":17475,"vw":30.521694},{"c":30.69,"h":30.72,"l":30.2951,"n":180,"o":30.3,"t":"2026-10-14T13:15:00Z","v":13037,"vw":30.50945},{"c":30.77,"h":31.001,"l":30.59,"n":3307,"o":30.65,"t":"2026-10-14T13:30:00Z","v":387095,"vw":30.797704},{"c":30.31,"h":30.775,"l":30.295,"n":4414,"o":30.77,"t":"2026-10-14T13:45:00Z","v":421787,"vw":30.464828},{"c":30.1,"h":30.37,"l":30.075,"n":7462,"o":30.32,"t":"2026-10-14T14:00:00Z","v":741387,"vw":30.229017},{"c":30.05,"h":30.19,"l":29.94,"n":4746,"o":30.105,"t":"2026-10-14T14:15:00Z","v":391340,"vw":30.05209},{"c":30.24,"h":30.245,"l":29.98,"n":4731,"o":30.055,"t":"2026-10-14T14:30:00Z","v":462579,"vw":30.106722},{"c":30.205,"h":30.31,"l":30.125,"n":3297,"o":30.24,"t":"2026-10-14T14:45:00Z","v":243579,"vw":30.209393},{"c":30.005,"h":30.21,"l":29.945,"n":3563,"o":30.21,"t":"2026-10-14T15:00:00Z","v":283222,"vw":30.029017},{"c":30.04,"h":30.11,"l":29.895,"n":3451,"o":30.005,"t":"2026-10-14T15:15:00Z","v":286081,"vw":29.996906},{"c":29.945,"h":30.045,"l":29.85,"n":4201,"o":30.035,"t":"2026-10-14T15:30:00Z","v":458407,"vw":29.955164},{"c":30.14,"h":30.16,"l":29.935,"n":3203,"o":29.945,"t":"2026-10-14T15:45:00Z","v":289916,"vw":30.039377},{"c":30.205,"h":30.415,"l":30.105,"n":5594,"o":30.135,"t":"2026-10-14T16:00:00Z","v":543280,"vw":30.266355},{"c":30.2775,"h":30.305,"l":30.16,"n":2973,"o":30.205,"t":"2026-10-14T16:15:00Z","v":282404,"vw":30.240602},{"c":30.365,"h":30.365,"l":30.205,"n":2735,"o":30.27,"t":"2026-10-14T16:30:00Z","v":205105,"vw":30.266915},{"c":30.435,"h":30.485,"l":30.285,"n":2106,"o":30.365,"t":"2026-10-14T16:45:00Z","v":186330,"vw":30.385509},{"c":30.585,"h":30.585,"l":30.435,"n":1809,"o":30.435,"t":"2026-10-14T17:00:00Z","v":152854,"vw":30.512784},{"c":30.465,"h":30.61,"l":30.425,"n":2681,"o":30.58,"t":"2026-10-14T17:15:00Z","v":277000,"vw":30.519806},{"c":30.44,"h":30.49,"l":30.375,"n":2163,"o":30.46,"t":"2026-10-14T17:30:00Z","v":190359,"vw":30.436015},{"c":30.325,"h":30.455,"l":30.305,"n":2060,"o":30.43,"t":"2026-10-14T17:45:00Z","v":178485,"vw":30.392261},{"c":30.26,"h":30.44,"l":30.23,"n":3904,"o":30.325,"t":"2026-10-14T18:00:00Z","v":435309,"vw":30.29848},{"c":30.175,"h":30.265,"l":30.13,"n":2188,"o":30.25,"t":"2026-10-14T18:15:00Z","v":204362,"vw":30.176763},{"c":30.235,"h":30.375,"l":30.155,"n":2810,"o":30.17,"t":"2026-10-14T18:30:00Z","v":386515,"vw":30.288515},{"c":30.285,"h":30.295,"l":30.17,"n":2257,"o":30.235,"t":"2026-10-14T18:45:00Z","v":200770,"vw":30.243331},{"c":30.285,"h":30.325,"l":30.225,"n":1903,"o":30.285,"t":"2026-10-14T19:00:00Z","v":193344,"vw":30.276073},{"c":30.315,"h":30.38,"l":30.22,"n":2547,"o":30.285,"t":"2026-10-14T19:15:00Z","v":205009,"vw":30.302243},{"c":30.305,"h":30.36,"l":30.255,"n":3141,"o":30.315,"t":"2026-10-14T19:30:00Z","v":297551,"vw":30.309132},{"c":30.505,"h":30.535,"l":30.125,"n":9560,"o":30.31,"t":"2026-10-14T19:45:00Z","v":1175774,"vw":30.369355},{"c":30.49,"h":30.49,"l":30.49,"n":95,"o":30.49,"t":"2026-10-14T20:00:00Z","v":897494,"vw":30.49},{"c":30.43,"h":30.43,"l":30.43,"n":6,"o":30.43,"t":"2026-10-14T20:45:00Z","v":397,"vw":30.43},{"c":30.43,"h":30.43,"l":30.43,"n":3,"o":30.43,"t":"2026-10-14T21:00:00Z","v":357,"vw":30.43},{"c":30.19,"h":30.25,"l":30.19,"n":123,"o":30.25,"t":"2026-10-14T21:45:00Z","v":4965,"vw":30.206995},{"c":30.29,"h":30.3,"l":30.28,"n":4,"o":30.28,"t":"2026-10-14T23:00:00Z","v":600,"vw":30.289259},{"c":30.19,"h":30.21,"l":30.1434,"n":48,"o":30.1434,"t":"2026-10-14T23:15:00Z","v":922,"vw":30.185513},{"c":30.12,"h":30.12,"l":30.12,"n":1,"o":30.12,"t":"2026-10-14T23:30:00Z","v":430,"vw":30.12},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-14T23:45:00Z","v":415,"vw":29.8},{"c":30.32,"h":30.49,"l":30.2,"n":13,"o":30.2,"t":"2026-10-15T08:00:00Z","v":1346,"vw":30.280909},{"c":30.19,"h":30.2,"l":30.19,"n":4,"o":30.2,"t":"2026-10-15T08:15:00Z","v":325,"vw":30.196552},{"c":30.07,"h":30.08,"l":30.07,"n":2,"o":30.08,"t":"2026-10-15T10:30:00Z","v":605,"vw":30.076579},{"c":29.65,"h":29.81,"l":29.65,"n":4,"o":29.81,"t":"2026-10-15T11:15:00Z","v":385,"vw":29.703333},{"c":29.29,"h":29.86,"l":29.24,"n":637,"o":29.86,"t":"2026-10-15T13:00:00Z","v":31357,"vw":29.498021},{"c":29.36,"h":29.643,"l":29.25,"n":721,"o":29.27,"t":"2026-10-15T13:15:00Z","v":48449,"vw":29.346045},{"c":29.53,"h":29.715,"l":29.16,"n":7574,"o":29.52,"t":"2026-10-15T13:30:00Z","v":1074953,"vw":29.511603},{"c":29.885,"h":29.975,"l":29.45,"n":3967,"o":29.53,"t":"2026-10-15T13:45:00Z","v":523195,"vw":29.744128},{"c":29.84,"h":30.035,"l":29.71,"n":4370,"o":29.88,"t":"2026-10-15T14:00:00Z","v":553953,"vw":29.850568},{"c":29.705,"h":29.895,"l":29.63,"n":4649,"o":29.845,"t":"2026-10-15T14:15:00Z","v":467237,"vw":29.782767},{"c":30.315,"h":30.325,"l":29.705,"n":5400,"o":29.705,"t":"2026-10-15T14:30:00Z","v":573720,"vw":30.041356},{"c":30.405,"h":30.465,"l":30.235,"n":2941,"o":30.31,"t":"2026-10-15T14:45:00Z","v":308409,"vw":30.379672},{"c":30.355,"h":30.49,"l":30.28,"n":2905,"o":30.405,"t":"2026-10-15T15:00:00Z","v":367147,"vw":30.387535},{"c":30.525,"h":30.565,"l":30.34,"n":2564,"o":30.355,"t":"2026-10-15T15:15:00Z","v":270877,"vw":30.418861},{"c":30.44,"h":30.5677,"l":30.415,"n":2471,"o":30.53,"t":"2026-10-15T15:30:00Z","v":284574,"vw":30.480762},{"c":30.375,"h":30.45,"l":30.21,"n":2325,"o":30.44,"t":"2026-10-15T15:45:00Z","v":239514,"vw":30.321415},{"c":30.335,"h":30.4063,"l":30.32,"n":1700,"o":30.37,"t":"2026-10-15T16:00:00Z","v":159095,"vw":30.356179},{"c":30.365,"h":30.445,"l":30.335,"n":1637,"o":30.335,"t":"2026-10-15T16:15:00Z","v":156494,"vw":30.384834},{"c":30.39,"h":30.39,"l":30.27,"n":1084,"o":30.365,"t":"2026-10-15T16:30:00Z","v":93377,"vw":30.328765},{"c":30.225,"h":30.42,"l":30.185,"n":1487,"o":30.385,"t":"2026-10-15T16:45:00Z","v":508348,"vw":30.285392},{"c":30.155,"h":30.26,"l":30.14,"n":1354,"o":30.225,"t":"2026-10-15T17:00:00Z","v":114567,"vw":30.188446},{"c":30.21,"h":30.255,"l":30.16,"n":1253,"o":30.16,"t":"2026-10-15T17:15:00Z","v":120868,"vw":30.216752},{"c":30.265,"h":30.355,"l":30.2,"n":1254,"o":30.215,"t":"2026-10-15T17:30:00Z","v":109990,"vw":30.271842},{"c":30.32,"h":30.37,"l":30.2,"n":1972,"o":30.265,"t":"2026-10-15T17:45:00Z","v":208542,"vw":30.283677},{"c":30.34,"h":30.385,"l":30.29,"n":1435,"o":30.31,"t":"2026-10-15T18:00:00Z","v":128742,"vw":30.339249},{"c":30.375,"h":30.45,"l":30.31,"n":1545,"o":30.335,"t":"2026-10-15T18:15:00Z","v":133836,"vw":30.38241},{"c":30.325,"h":30.445,"l":30.315,"n":1495,"o":30.375,"t":"2026-10-15T18:30:00Z","v":137249,"vw":30.393194},{"c":30.405,"h":30.41,"l":30.32,"n":1391,"o":30.325,"t":"2026-10-15T18:45:00Z","v":117768,"vw":30.357812},{"c":30.21,"h":30.44,"l":30.13,"n":2450,"o":30.41,"t":"2026-10-15T19:00:00Z","v":203202,"vw":30.323306},{"c":29.955,"h":30.33,"l":29.955,"n":4420,"o":30.22,"t":"2026-10-15T19:15:00Z","v":450671,"vw":30.165692},{"c":30.075,"h":30.12,"l":29.84,"n":5068,"o":29.96,"t":"2026-10-15T19:30:00Z","v":651953,"vw":29.967163},{"c":30.05,"h":30.11,"l":29.92,"n":9737,"o":30.075,"t":"2026-10-15T19:45:00Z","v":1292680,"vw":30.041238},{"c":30.04,"h":30.04,"l":30.04,"n":53,"o":30.04,"t":"2026-10-15T20:00:00Z","v":832587,"vw":30.04},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-15T21:15:00Z","v":250,"vw":30},{"c":30.3,"h":30.31,"l":29.87,"n":8,"o":29.87,"t":"2026-10-15T21:30:00Z","v":2052,"vw":30.191431},{"c":29.8633,"h":29.8633,"l":29.8633,"n":1,"o":29.8633,"t":"2026-10-15T22:00:00Z","v":250,"vw":29.8633},{"c":29.91,"h":29.91,"l":29.91,"n":1,"o":29.91,"t":"2026-10-15T22:45:00Z","v":248,"vw":29.91},{"c":30.635,"h":30.635,"l":30.635,"n":1,"o":30.635,"t":"2026-10-15T23:30:00Z","v":100,"vw":30.635},{"c":30.19,"h":30.19,"l":30.19,"n":1,"o":30.19,"t":"2026-10-16T13:00:00Z","v":827,"vw":30.19},{"c":30.35,"h":30.35,"l":30.25,"n":49,"o":30.25,"t":"2026-10-16T13:15:00Z","v":2332,"vw":30.28711},{"c":29.82,"h":30.34,"l":29.8,"n":2048,"o":30.315,"t":"2026-10-16T13:30:00Z","v":244917,"vw":30.111645},{"c":29.845,"h":29.96,"l":29.61,"n":2596,"o":29.83,"t":"2026-10-16T13:45:00Z","v":248178,"vw":29.824825},{"c":30.08,"h":30.13,"l":29.86,"n":2597,"o":29.87,"t":"2026-10-16T14:00:00Z","v":303230,"vw":30.009557},{"c":30.025,"h":30.285,"l":29.93,"n":4191,"o":30.08,"t":"2026-10-16T14:15:00Z","v":448221,"vw":30.100371},{"c":29.74,"h":30.065,"l":29.725,"n":3079,"o":30.025,"t":"2026-10-16T14:30:00Z","v":269580,"vw":29.956947},{"c":30.02,"h":30.065,"l":29.73,"n":2471,"o":29.74,"t":"2026-10-16T14:45:00Z","v":209923,"vw":29.920433},{"c":29.74,"h":30.015,"l":29.72,"n":2456,"o":30.015,"t":"2026-10-16T15:00:00Z","v":200121,"vw":29.889066},{"c":29.755,"h":29.805,"l":29.66,"n":2011,"o":29.74,"t":"2026-10-16T15:15:00Z","v":154505,"vw":29.724776},{"c":29.725,"h":29.83,"l":29.71,"n":2085,"o":29.75,"t":"2026-10-16T15:30:00Z","v":179526,"vw":29.783072},{"c":29.535,"h":29.76,"l":29.53,"n":1692,"o":29.725,"t":"2026-10-16T15:45:00Z","v":127409,"vw":29.656244},{"c":29.4,"h":29.535,"l":29.31,"n":2758,"o":29.535,"t":"2026-10-16T16:00:00Z","v":309272,"vw":29.393747},{"c":29.325,"h":29.435,"l":29.29,"n":1969,"o":29.42,"t":"2026-10-16T16:15:00Z","v":151442,"vw":29.340832},{"c":29.265,"h":29.335,"l":29.2201,"n":2223,"o":29.32,"t":"2026-10-16T16:30:00Z","v":201404,"vw":29.262772},{"c":29.19,"h":29.295,"l":29.15,"n":2361,"o":29.265,"t":"2026-10-16T16:45:00Z","v":200054,"vw":29.225991},{"c":29.165,"h":29.195,"l":29.04,"n":2606,"o":29.19,"t":"2026-10-16T17:00:00Z","v":273735,"vw":29.096812},{"c":29.095,"h":29.17,"l":29.05,"n":2070,"o":29.17,"t":"2026-10-16T17:15:00Z","v":183694,"vw":29.090258},{"c":29.115,"h":29.185,"l":29.07,"n":2467,"o":29.095,"t":"2026-10-16T17:30:00Z","v":199932,"vw":29.113868},{"c":29.025,"h":29.125,"l":29.01,"n":3126,"o":29.115,"t":"2026-10-16T17:45:00Z","v":320222,"vw":29.061877},{"c":29.135,"h":29.16,"l":28.99,"n":2740,"o":29.025,"t":"2026-10-16T18:00:00Z","v":238310,"vw":29.069976},{"c":29.1312,"h":29.195,"l":29.08,"n":2289,"o":29.135,"t":"2026-10-16T18:15:00Z","v":196175,"vw":29.137185},{"c":29.145,"h":29.225,"l":29.08,"n":2900,"o":29.13,"t":"2026-10-16T18:30:00Z","v":244075,"vw":29.15424},{"c":29.035,"h":29.167,"l":29.015,"n":2829,"o":29.145,"t":"2026-10-16T18:45:00Z","v":274065,"vw":29.075364},{"c":29.23,"h":29.245,"l":29,"n":2916,"o":29.035,"t":"2026-10-16T19:00:00Z","v":295849,"vw":29.082086},{"c":29.225,"h":29.395,"l":29.155,"n":5629,"o":29.225,"t":"2026-10-16T19:15:00Z","v":1116858,"vw":29.263904},{"c":29.19,"h":29.295,"l":29.165,"n":4811,"o":29.23,"t":"2026-10-16T19:30:00Z","v":523998,"vw":29.229181},{"c":29.22,"h":29.27,"l":29.07,"n":14726,"o":29.195,"t":"2026-10-16T19:45:00Z","v":1826842,"vw":29.201416},{"c":29.43,"h":29.43,"l":29.22,"n":62,"o":29.23,"t":"2026-10-16T20:00:00Z","v":697500,"vw":29.230449},{"c":30.314,"h":30.314,"l":29.44,"n":2,"o":29.44,"t":"2026-10-16T21:45:00Z","v":200,"vw":29.877},{"c":29.54,"h":29.8308,"l":29.07,"n":13,"o":29.07,"t":"2026-10-19T08:00:00Z","v":2003,"vw":29.668339},{"c":29.4,"h":29.4,"l":29.335,"n":22,"o":29.335,"t":"2026-10-19T10:00:00Z","v":912,"vw":29.37169},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-10-19T11:45:00Z","v":200,"vw":29.7},{"c":29.6,"h":29.75,"l":29.6,"n":3,"o":29.75,"t":"2026-10-19T12:00:00Z","v":650,"vw":29.715385},{"c":29.97,"h":30.16,"l":29.76,"n":26,"o":29.76,"t":"2026-10-19T13:00:00Z","v":1201,"vw":29.939687},{"c":30.24,"h":30.27,"l":29.99,"n":135,"o":30.18,"t":"2026-10-19T13:15:00Z","v":14753,"vw":30.205809},{"c":30.59,"h":30.825,"l":29.96,"n":5209,"o":30.19,"t":"2026-10-19T13:30:00Z","v":865465,"vw":30.519711},{"c":30.13,"h":30.59,"l":30.02,"n":5184,"o":30.59,"t":"2026-10-19T13:45:00Z","v":664202,"vw":30.332913},{"c":30.115,"h":30.15,"l":29.81,"n":4671,"o":30.14,"t":"2026-10-19T14:00:00Z","v":447327,"vw":29.979049},{"c":30.255,"h":30.28,"l":30.095,"n":4379,"o":30.115,"t":"2026-10-19T14:15:00Z","v":474743,"vw":30.199338},{"c":30.195,"h":30.305,"l":30.175,"n":2724,"o":30.255,"t":"2026-10-19T14:30:00Z","v":210039,"vw":30.238457},{"c":30.225,"h":30.23,"l":30.085,"n":2979,"o":30.19,"t":"2026-10-19T14:45:00Z","v":237078,"vw":30.158659},{"c":30.21,"h":30.27,"l":30.075,"n":3545,"o":30.225,"t":"2026-10-19T15:00:00Z","v":311159,"vw":30.153866},{"c":30.43,"h":30.475,"l":30.195,"n":3387,"o":30.2,"t":"2026-10-19T15:15:00Z","v":339198,"vw":30.34669},{"c":30.395,"h":30.53,"l":30.345,"n":3037,"o":30.425,"t":"2026-10-19T15:30:00Z","v":267666,"vw":30.435923},{"c":30.34,"h":30.405,"l":30.265,"n":2825,"o":30.395,"t":"2026-10-19T15:45:00Z","v":231602,"vw":30.317256},{"c":30.255,"h":30.335,"l":30.165,"n":2242,"o":30.33,"t":"2026-10-19T16:00:00Z","v":181841,"vw":30.237916},{"c":30.28,"h":30.32,"l":30.23,"n":2676,"o":30.255,"t":"2026-10-19T16:15:00Z","v":408170,"vw":30.259596},{"c":30.18,"h":30.275,"l":30.15,"n":2101,"o":30.275,"t":"2026-10-19T16:30:00Z","v":169399,"vw":30.208089},{"c":29.995,"h":30.185,"l":29.985,"n":2164,"o":30.175,"t":"2026-10-19T16:45:00Z","v":183897,"vw":30.114264},{"c":30.075,"h":30.075,"l":29.965,"n":2254,"o":29.995,"t":"2026-10-19T17:00:00Z","v":187435,"vw":30.010542},{"c":30.035,"h":30.15,"l":30.01,"n":2502,"o":30.08,"t":"2026-10-19T17:15:00Z","v":195681,"vw":30.073209},{"c":30.06,"h":30.08,"l":29.97,"n":2986,"o":30.03,"t":"2026-10-19T17:30:00Z","v":280255,"vw":30.0284},{"c":30.085,"h":30.1,"l":30.02,"n":2385,"o":30.05,"t":"2026-10-19T17:45:00Z","v":221220,"vw":30.05583},{"c":30.13,"h":30.175,"l":30.08,"n":2600,"o":30.085,"t":"2026-10-19T18:00:00Z","v":248921,"vw":30.127403},{"c":30.09,"h":30.14,"l":30.06,"n":2386,"o":30.125,"t":"2026-10-19T18:15:00Z","v":240520,"vw":30.096525},{"c":30.08,"h":30.12,"l":30.045,"n":2263,"o":30.085,"t":"2026-10-19T18:30:00Z","v":235381,"vw":30.086069},{"c":30.115,"h":30.14,"l":30.075,"n":2111,"o":30.075,"t":"2026-10-19T18:45:00Z","v":181941,"vw":30.106967},{"c":30.185,"h":30.225,"l":30.115,"n":2867,"o":30.115,"t":"2026-10-19T19:00:00Z","v":294266,"vw":30.165296},{"c":30.235,"h":30.32,"l":30.175,"n":2686,"o":30.18,"t":"2026-10-19T19:15:00Z","v":290925,"vw":30.24508},{"c":30.145,"h":30.31,"l":30.145,"n":3847,"o":30.235,"t":"2026-10-19T19:30:00Z","v":407439,"vw":30.220548},{"c":30.27,"h":30.27,"l":30.11,"n":8049,"o":30.145,"t":"2026-10-19T19:45:00Z","v":1069319,"vw":30.194322},{"c":30.22,"h":30.26,"l":30.22,"n":36,"o":30.26,"t":"2026-10-19T20:00:00Z","v":577766,"vw":30.259993},{"c":30.11,"h":30.2,"l":30.11,"n":2,"o":30.2,"t":"2026-10-19T20:15:00Z","v":636,"vw":30.155},{"c":30.21,"h":30.21,"l":30.2,"n":6,"o":30.2,"t":"2026-10-19T20:30:00Z","v":331,"vw":30.205},{"c":30.52,"h":30.52,"l":30.52,"n":1,"o":30.52,"t":"2026-10-20T09:30:00Z","v":100,"vw":30.52},{"c":30.66,"h":30.66,"l":30.66,"n":1,"o":30.66,"t":"2026-10-20T11:30:00Z","v":100,"vw":30.66},{"c":29.98,"h":29.98,"l":29.98,"n":2,"o":29.98,"t":"2026-10-20T12:15:00Z","v":500,"vw":29.98},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-10-20T12:30:00Z","v":250,"vw":30.07},{"c":31.02,"h":31.02,"l":30.3563,"n":57,"o":30.53,"t":"2026-10-20T13:00:00Z","v":3852,"vw":30.903048},{"c":30.74,"h":30.98,"l":30.72,"n":146,"o":30.91,"t":"2026-10-20T13:15:00Z","v":28582,"vw":30.835937},{"c":30.7495,"h":30.96,"l":30.29,"n":3140,"o":30.72,"t":"2026-10-20T13:30:00Z","v":430960,"vw":30.578388},{"c":31.03,"h":31.24,"l":30.725,"n":5929,"o":30.74,"t":"2026-10-20T13:45:00Z","v":696867,"vw":31.010037},{"c":31.36,"h":31.365,"l":31.01,"n":4238,"o":31.05,"t":"2026-10-20T14:00:00Z","v":460270,"vw":31.217845},{"c":31.35,"h":31.355,"l":31.155,"n":3232,"o":31.355,"t":"2026-10-20T14:15:00Z","v":326284,"vw":31.247486},{"c":31.24,"h":31.5,"l":31.19,"n":3770,"o":31.335,"t":"2026-10-20T14:30:00Z","v":657081,"vw":31.336785},{"c":31.075,"h":31.26,"l":31.065,"n":2904,"o":31.23,"t":"2026-10-20T14:45:00Z","v":239433,"vw":31.1683},{"c":30.995,"h":31.18,"l":30.935,"n":4342,"o":31.075,"t":"2026-10-20T15:00:00Z","v":479857,"vw":31.089313},{"c":31.075,"h":31.12,"l":30.99,"n":2075,"o":31,"t":"2026-10-20T15:15:00Z","v":759553,"vw":31.054879},{"c":31.085,"h":31.13,"l":30.91,"n":2213,"o":31.075,"t":"2026-10-20T15:30:00Z","v":232185,"vw":31.034462},{"c":31.235,"h":31.24,"l":31.065,"n":3316,"o":31.085,"t":"2026-10-20T15:45:00Z","v":342220,"vw":31.177354},{"c":31.44,"h":31.45,"l":31.22,"n":3689,"o":31.235,"t":"2026-10-20T16:00:00Z","v":323519,"vw":31.352291},{"c":31.465,"h":31.49,"l":31.33,"n":3429,"o":31.44,"t":"2026-10-20T16:15:00Z","v":458932,"vw":31.403964},{"c":31.625,"h":31.63,"l":31.43,"n":2433,"o":31.465,"t":"2026-10-20T16:30:00Z","v":249432,"vw":31.540328},{"c":31.63,"h":31.66,"l":31.57,"n":2476,"o":31.625,"t":"2026-10-20T16:45:00Z","v":364864,"vw":31.621693},{"c":31.46,"h":31.665,"l":31.445,"n":3023,"o":31.635,"t":"2026-10-20T17:00:00Z","v":338598,"vw":31.55047},{"c":31.515,"h":31.59,"l":31.4,"n":2444,"o":31.445,"t":"2026-10-20T17:15:00Z","v":321286,"vw":31.509432},{"c":31.465,"h":31.525,"l":31.415,"n":2135,"o":31.515,"t":"2026-10-20T17:30:00Z","v":249808,"vw":31.471466},{"c":31.315,"h":31.52,"l":31.29,"n":2407,"o":31.465,"t":"2026-10-20T17:45:00Z","v":257691,"vw":31.402754},{"c":31.215,"h":31.35,"l":31.205,"n":2249,"o":31.32,"t":"2026-10-20T18:00:00Z","v":201864,"vw":31.271095},{"c":31.165,"h":31.285,"l":31.155,"n":2167,"o":31.215,"t":"2026-10-20T18:15:00Z","v":171151,"vw":31.218645},{"c":31.335,"h":31.365,"l":31.155,"n":3046,"o":31.165,"t":"2026-10-20T18:30:00Z","v":351576,"vw":31.286518},{"c":31.39,"h":31.42,"l":31.32,"n":3284,"o":31.34,"t":"2026-10-20T18:45:00Z","v":422903,"vw":31.35616},{"c":31.3,"h":31.45,"l":31.27,"n":3112,"o":31.385,"t":"2026-10-20T19:00:00Z","v":349947,"vw":31.391243},{"c":31.32,"h":31.375,"l":31.135,"n":4786,"o":31.295,"t":"2026-10-20T19:15:00Z","v":507884,"vw":31.275108},{"c":31.42,"h":31.44,"l":31.29,"n":4203,"o":31.33,"t":"2026-10-20T19:30:00Z","v":446742,"vw":31.355552},{"c":31.355,"h":31.55,"l":31.325,"n":12955,"o":31.425,"t":"2026-10-20T19:45:00Z","v":1737269,"vw":31.419366},{"c":31.34,"h":31.34,"l":31.34,"n":36,"o":31.34,"t":"2026-10-20T20:00:00Z","v":1193864,"vw":31.34},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-20T22:45:00Z","v":250,"vw":31},{"c":31.63,"h":31.63,"l":31.63,"n":1,"o":31.63,"t":"2026-10-20T23:45:00Z","v":316,"vw":31.63},{"c":31.45,"h":31.45,"l":31.45,"n":14,"o":31.45,"t":"2026-10-21T08:15:00Z","v":1596,"vw":31.45},{"c":31.31,"h":31.31,"l":31.3,"n":5,"o":31.3,"t":"2026-10-21T10:15:00Z","v":567,"vw":31.305128},{"c":31.36,"h":31.36,"l":31.36,"n":2,"o":31.36,"t":"2026-10-21T10:30:00Z","v":322,"vw":31.36},{"c":31.45,"h":31.45,"l":31.45,"n":2,"o":31.45,"t":"2026-10-21T11:00:00Z","v":280,"vw":31.45},{"c":31.603,"h":31.603,"l":31.603,"n":1,"o":31.603,"t":"2026-10-21T12:00:00Z","v":499,"vw":31.603},{"c":31.5,"h":31.5,"l":31.43,"n":4,"o":31.43,"t":"2026-10-21T12:15:00Z","v":619,"vw":31.453413},{"c":31.7,"h":31.85,"l":31.63,"n":76,"o":31.63,"t":"2026-10-21T13:00:00Z","v":9651,"vw":31.746339},{"c":31.23,"h":31.95,"l":31.1,"n":178,"o":31.93,"t":"2026-10-21T13:15:00Z","v":20292,"vw":31.569495},{"c":30.965,"h":31.43,"l":30.8,"n":5895,"o":31.32,"t":"2026-10-21T13:30:00Z","v":772600,"vw":31.019322},{"c":30.615,"h":30.97,"l":30.615,"n":3636,"o":30.965,"t":"2026-10-21T13:45:00Z","v":440562,"vw":30.812747},{"c":30.705,"h":30.78,"l":30.56,"n":5987,"o":30.615,"t":"2026-10-21T14:00:00Z","v":784035,"vw":30.649898},{"c":30.825,"h":30.92,"l":30.68,"n":4459,"o":30.705,"t":"2026-10-21T14:15:00Z","v":719489,"vw":30.771704},{"c":30.685,"h":30.83,"l":30.67,"n":3037,"o":30.825,"t":"2026-10-21T14:30:00Z","v":307674,"vw":30.754883},{"c":30.615,"h":30.69,"l":30.53,"n":2889,"o":30.685,"t":"2026-10-21T14:45:00Z","v":279722,"vw":30.604751},{"c":30.76,"h":30.765,"l":30.57,"n":2359,"o":30.62,"t":"2026-10-21T15:00:00Z","v":250085,"vw":30.657149},{"c":30.792,"h":30.845,"l":30.71,"n":2594,"o":30.755,"t":"2026-10-21T15:15:00Z","v":219282,"vw":30.777634},{"c":30.775,"h":30.815,"l":30.64,"n":4069,"o":30.8,"t":"2026-10-21T15:30:00Z","v":508161,"vw":30.724178},{"c":30.645,"h":30.82,"l":30.625,"n":2803,"o":30.77,"t":"2026-10-21T15:45:00Z","v":352021,"vw":30.723266},{"c":30.62,"h":30.695,"l":30.485,"n":3054,"o":30.64,"t":"2026-10-21T16:00:00Z","v":298078,"vw":30.565061},{"c":30.705,"h":30.745,"l":30.62,"n":1866,"o":30.625,"t":"2026-10-21T16:15:00Z","v":200839,"vw":30.699504},{"c":30.6075,"h":30.73,"l":30.57,"n":2139,"o":30.705,"t":"2026-10-21T16:30:00Z","v":167714,"vw":30.64715},{"c":30.505,"h":30.635,"l":30.47,"n":1579,"o":30.605,"t":"2026-10-21T16:45:00Z","v":123402,"vw":30.563691},{"c":30.475,"h":30.52,"l":30.46,"n":1646,"o":30.505,"t":"2026-10-21T17:00:00Z","v":112047,"vw":30.48979},{"c":30.445,"h":30.475,"l":30.32,"n":2045,"o":30.475,"t":"2026-10-21T17:15:00Z","v":143950,"vw":30.393688},{"c":30.5,"h":30.54,"l":30.42,"n":1757,"o":30.45,"t":"2026-10-21T17:30:00Z","v":125380,"vw":30.477313},{"c":30.505,"h":30.515,"l":30.49,"n":273,"o":30.5,"t":"2026-10-21T17:45:00Z","v":20071,"vw":30.503964}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.3854421874002394,"strike":37.09070312333732,"iv":2.285574807214312,"gamma":0.05089991279495077,"theta":-0.29808267357809404,"vega":0.005374707749287214,"rho":0.00023886505148097513,"breakevenPct":22.973405449507997},{"delta":0.2,"premium":0.6344575526425807,"strike":36.97635611839355,"iv":2.7030395978897435,"gamma":0.044878992084760386,"theta":-0.41801755732046686,"vega":0.006455274005787764,"rho":0.0003119498666117678,"breakevenPct":23.41530326837121},{"delta":0.25,"premium":0.8961252525614455,"strike":36.183887766393575,"iv":2.885424245311198,"gamma":0.047629695494362946,"theta":-0.5056087916260089,"vega":0.007314222236632945,"rho":0.0003841998350043343,"breakevenPct":21.67354559132082},{"delta":0.3,"premium":1.0205467163727906,"strike":34.4554671637279,"iv":2.5786070078229044,"gamma":0.05942139209075193,"theta":-0.4945611208011717,"vega":0.008017513742300175,"rho":0.00046419105265917105,"breakevenPct":16.410217818213933},{"delta":0.35,"premium":0.764195567811964,"strike":32.178233379294866,"iv":1.5398696320345326,"gamma":0.11981557876339255,"theta":-0.31432097215674903,"vega":0.00849674406164727,"rho":0.0005663398799637922,"breakevenPct":8.096567504862438},{"delta":0.4,"premium":0.7977810843083457,"strike":31.386423427009273,"iv":1.283737909425284,"gamma":0.14170231732961658,"theta":-0.2758939651840758,"vega":0.008875748383342404,"rho":0.0006514622197924648,"breakevenPct":5.608546386604153},{"delta":0.45,"premium":1.052540562862243,"strike":31.093225165700684,"iv":1.4226113375136331,"gamma":0.11942180014613347,"theta":-0.308822063665033,"vega":0.009035004061881697,"rho":0.0007233942330645126,"breakevenPct":5.482414203651928},{"delta":0.5,"premium":1.2139025667567989,"strike":30.662926488648537,"iv":1.4026361319000835,"gamma":0.12262183229624986,"theta":-0.308522914424803,"vega":0.009148826762773813,"rho":0.0008013982436267393,"breakevenPct":4.599931272864094},{"delta":0.55,"premium":1.1766524382478933,"strike":30.34869605884291,"iv":1.204256502940331,"gamma":0.153085530256035,"theta":-0.2652851036817828,"vega":0.009012803210995379,"rho":0.0008891813170005967,"breakevenPct":3.4465906385260174},{"delta":0.6,"premium":1.0183755958960128,"strike":30.105193224455405,"iv":0.8971639729540667,"gamma":0.20016267393198817,"theta":-0.19588209831740944,"vega":0.00872453281225559,"rho":0.0009829233810072695,"breakevenPct":2.1281995745739613},{"delta":0.65,"premium":1.5100000000000002,"strike":29.6,"iv":1.13794,"gamma":0.14994000000000002,"theta":-0.23893999999999999,"vega":0.00836,"rho":0.0010408199335009167,"breakevenPct":2.0836751435602867},{"delta":0.7,"premium":2.071769662921348,"strike":29.017977528089887,"iv":1.3589877528089886,"gamma":0.11427235955056182,"theta":-0.26457494382022473,"vega":0.007769775280898877,"rho":0.001094881355114159,"breakevenPct":2.0172180180844403},{"delta":0.75,"premium":2.5558967571701734,"strike":28.4588043237731,"iv":1.4939965433145659,"gamma":0.09399299452638729,"theta":-0.2693383167097584,"vega":0.00713386892822116,"rho":0.0011536810324736771,"breakevenPct":1.7709633501009767},{"delta":0.8,"premium":2.9520090285826517,"strike":27.930654628556464,"iv":1.4657470986295122,"gamma":0.08236471922366027,"theta":-0.2288039155528142,"vega":0.006286034674646294,"rho":0.0012226576033796876,"breakevenPct":1.3376986288404047},{"delta":0.85,"premium":4.11380092189572,"strike":26.711447428141867,"iv":1.8129800569722443,"gamma":0.05872192811110852,"theta":-0.23410402880194295,"vega":0.005376925463432305,"rho":0.0012471683553932844,"breakevenPct":1.1492972929863359},{"delta":0.9,"premium":6.793818831190924,"strike":24.005886827437216,"iv":2.6737065760788674,"gamma":0.028471900670120807,"theta":-0.2613345015989319,"vega":0.004048164586065325,"rho":0.0011813584327119747,"breakevenPct":1.0654820627666564}],"put":[{"delta":0.1,"premium":0.960128070755481,"strike":18.70615525706745,"iv":6.656767355118109,"gamma":0.01842773435204778,"theta":-0.6532693617336318,"vega":0.004044504586847645,"rho":-0.00022955930665199975,"breakevenPct":41.76857362982126},{"delta":0.15,"premium":0.6822667037602805,"strike":24.230509629363386,"iv":3.3579374331847562,"gamma":0.030706694074168654,"theta":-0.4316319105775786,"vega":0.005378100436473335,"rho":-0.0003011266478637294,"breakevenPct":22.729309514017707},{"delta":0.2,"premium":0.9722696447699367,"strike":25.495939645938236,"iv":3.3331996927541905,"gamma":0.04310451832320416,"theta":-0.5114163920529553,"vega":0.006456432459657936,"rho":-0.0004051674692876167,"breakevenPct":19.528564393213127},{"delta":0.25,"premium":1.075,"strike":26.992117533826615,"iv":2.811598192116975,"gamma":0.04936824956834181,"theta":-0.4897461021153733,"vega":0.007320529904397243,"rho":-0.0004984088928862563,"breakevenPct":14.956136066196505},{"delta":0.3,"premium":0.8966691598347705,"strike":28.243045167355124,"iv":2.0486467188702133,"gamma":0.10360111302045491,"theta":-0.3776346604380182,"vega":0.007880679462872723,"rho":-0.000577399696134849,"breakevenPct":10.266198498702703},{"delta":0.35,"premium":0.6307995760801866,"strike":29.35083509966589,"iv":1.243636177337923,"gamma":0.17604681729507346,"theta":-0.24318657693359322,"vega":0.008334223307215269,"rho":-0.000652208156876102,"breakevenPct":5.758702137536666},{"delta":0.4,"premium":1.197026498858457,"strike":29.686490007610285,"iv":1.751785695944265,"gamma":0.10062101240328704,"theta":-0.3758957467505788,"vega":0.008711117642866646,"rho":-0.0007714149874791674,"breakevenPct":6.515296115662586},{"delta":0.45,"premium":1.1252995728545008,"strike":30.164669514303327,"iv":1.4032874804167401,"gamma":0.12913642882197174,"theta":-0.30357714867513996,"vega":0.008996034675858048,"rho":-0.0008529490155063053,"breakevenPct":4.710845147009598},{"delta":0.5,"premium":1.0655253087331733,"strike":30.56316460844551,"iv":1.1114615683334155,"gamma":0.15784579904804139,"theta":-0.24217992275176126,"vega":0.009133198282292221,"rho":-0.0009352089087053243,"breakevenPct":3.2070900747749427},{"delta":0.55,"premium":1.033809283208888,"strike":30.77460477860741,"iv":0.9526708769813264,"gamma":0.18701046553011239,"theta":-0.20642003758633948,"vega":0.008923518571598987,"rho":-0.0010191727318223744,"breakevenPct":2.4092026402017277},{"delta":0.6,"premium":1.002093257684603,"strike":30.986044948769315,"iv":0.7938801856292377,"gamma":0.2161751320121833,"theta":-0.1706601524209178,"vega":0.008713838860905753,"rho":-0.0011031365549394247,"breakevenPct":1.6113152056285138},{"delta":0.65,"premium":1.1219321148825068,"strike":31.203220191470844,"iv":0.7634031331592689,"gamma":0.21232854656222802,"theta":-0.15570034812880765,"vega":0.008252915578764142,"rho":-0.001195668747442629,"breakevenPct":1.2919177142302343},{"delta":0.7,"premium":1.2524804177545692,"strike":31.420800696257615,"iv":0.7419932114882506,"gamma":0.20614926022628371,"theta":-0.14221035683202785,"vega":0.007774238468233247,"rho":-0.00128880641358554,"breakevenPct":1.00633214601134},{"delta":0.75,"premium":3.681593329293899,"strike":33.66508484481263,"iv":1.6545072967665226,"gamma":0.11445220426702721,"theta":-0.28059615719557407,"vega":0.007235560353775443,"rho":-0.0015183519560382965,"breakevenPct":1.6128252156891365},{"delta":0.8,"premium":5.848556569415843,"strike":35.793814283427096,"iv":2.2458418059869754,"gamma":0.05346072062345106,"theta":-0.3376814244045528,"vega":0.0063723334673035205,"rho":-0.0017319472724762735,"breakevenPct":1.738284777649712},{"delta":0.85,"premium":6.9977538930570695,"strike":37.0997203330194,"iv":2.2851686502491493,"gamma":0.043851479354197614,"theta":-0.28624547337351214,"vega":0.005321892235200224,"rho":-0.0018848899376489043,"breakevenPct":1.224064183880803},{"delta":0.9,"premium":6.758639359692193,"strike":37.04510719976322,"iv":1.9046690035796632,"gamma":0.03985168483284403,"theta":-0.1807064038983056,"vega":0.004040847480640372,"rho":-0.0019583935126894396,"breakevenPct":0.6186453155995684}]},"raw":{"call":[{"delta":0.15,"premium":0.3854421874002394,"strike":37.09070312333732,"iv":2.285574807214312,"gamma":0.05089991279495077,"theta":-0.29808267357809404,"vega":0.005374707749287214,"rho":0.00023886505148097513,"breakevenPct":22.973405449507997},{"delta":0.2,"premium":0.6344575526425807,"strike":36.97635611839355,"iv":2.7030395978897435,"gamma":0.044878992084760386,"theta":-0.41801755732046686,"vega":0.006455274005787764,"rho":0.0003119498666117678,"breakevenPct":23.41530326837121},{"delta":0.25,"premium":0.8961252525614455,"strike":36.183887766393575,"iv":2.885424245311198,"gamma":0.047629695494362946,"theta":-0.5056087916260089,"vega":0.007314222236632945,"rho":0.0003841998350043343,"breakevenPct":21.67354559132082},{"delta":0.3,"premium":1.0205467163727906,"strike":34.4554671637279,"iv":2.5786070078229044,"gamma":0.05942139209075193,"theta":-0.4945611208011717,"vega":0.008017513742300175,"rho":0.00046419105265917105,"breakevenPct":16.410217818213933},{"delta":0.35,"premium":0.764195567811964,"strike":32.178233379294866,"iv":1.5398696320345326,"gamma":0.11981557876339255,"theta":-0.31432097215674903,"vega":0.00849674406164727,"rho":0.0005663398799637922,"breakevenPct":8.096567504862438},{"delta":0.4,"premium":0.7977810843083457,"strike":31.386423427009273,"iv":1.283737909425284,"gamma":0.14170231732961658,"theta":-0.2758939651840758,"vega":0.008875748383342404,"rho":0.0006514622197924648,"breakevenPct":5.608546386604153},{"delta":0.45,"premium":1.052540562862243,"strike":31.093225165700684,"iv":1.4226113375136331,"gamma":0.11942180014613347,"theta":-0.308822063665033,"vega":0.009035004061881697,"rho":0.0007233942330645126,"breakevenPct":5.482414203651928},{"delta":0.5,"premium":1.2139025667567989,"strike":30.662926488648537,"iv":1.4026361319000835,"gamma":0.12262183229624986,"theta":-0.308522914424803,"vega":0.009148826762773813,"rho":0.0008013982436267393,"breakevenPct":4.599931272864094},{"delta":0.55,"premium":1.1766524382478933,"strike":30.34869605884291,"iv":1.204256502940331,"gamma":0.153085530256035,"theta":-0.2652851036817828,"vega":0.009012803210995379,"rho":0.0008891813170005967,"breakevenPct":3.4465906385260174},{"delta":0.6,"premium":1.0183755958960128,"strike":30.105193224455405,"iv":0.8971639729540667,"gamma":0.20016267393198817,"theta":-0.19588209831740944,"vega":0.00872453281225559,"rho":0.0009829233810072695,"breakevenPct":2.1281995745739613},{"delta":0.65,"premium":1.5100000000000002,"strike":29.6,"iv":1.13794,"gamma":0.14994000000000002,"theta":-0.23893999999999999,"vega":0.00836,"rho":0.0010408199335009167,"breakevenPct":2.0836751435602867},{"delta":0.7,"premium":2.071769662921348,"strike":29.017977528089887,"iv":1.3589877528089886,"gamma":0.11427235955056182,"theta":-0.26457494382022473,"vega":0.007769775280898877,"rho":0.001094881355114159,"breakevenPct":2.0172180180844403},{"delta":0.75,"premium":2.5558967571701734,"strike":28.4588043237731,"iv":1.4939965433145659,"gamma":0.09399299452638729,"theta":-0.2693383167097584,"vega":0.00713386892822116,"rho":0.0011536810324736771,"breakevenPct":1.7709633501009767},{"delta":0.8,"premium":2.9520090285826517,"strike":27.930654628556464,"iv":1.4657470986295122,"gamma":0.08236471922366027,"theta":-0.2288039155528142,"vega":0.006286034674646294,"rho":0.0012226576033796876,"breakevenPct":1.3376986288404047},{"delta":0.85,"premium":4.11380092189572,"strike":26.711447428141867,"iv":1.8129800569722443,"gamma":0.05872192811110852,"theta":-0.23410402880194295,"vega":0.005376925463432305,"rho":0.0012471683553932844,"breakevenPct":1.1492972929863359},{"delta":0.9,"premium":6.793818831190924,"strike":24.005886827437216,"iv":2.6737065760788674,"gamma":0.028471900670120807,"theta":-0.2613345015989319,"vega":0.004048164586065325,"rho":0.0011813584327119747,"breakevenPct":1.0654820627666564}],"put":[{"delta":0.1,"premium":0.960128070755481,"strike":18.70615525706745,"iv":6.656767355118109,"gamma":0.01842773435204778,"theta":-0.6532693617336318,"vega":0.004044504586847645,"rho":-0.00022955930665199975,"breakevenPct":41.76857362982126},{"delta":0.15,"premium":0.6822667037602805,"strike":24.230509629363386,"iv":3.3579374331847562,"gamma":0.030706694074168654,"theta":-0.4316319105775786,"vega":0.005378100436473335,"rho":-0.0003011266478637294,"breakevenPct":22.729309514017707},{"delta":0.2,"premium":0.9722696447699367,"strike":25.495939645938236,"iv":3.3331996927541905,"gamma":0.04310451832320416,"theta":-0.5114163920529553,"vega":0.006456432459657936,"rho":-0.0004051674692876167,"breakevenPct":19.528564393213127},{"delta":0.25,"premium":1.075,"strike":26.992117533826615,"iv":2.811598192116975,"gamma":0.04936824956834181,"theta":-0.4897461021153733,"vega":0.007320529904397243,"rho":-0.0004984088928862563,"breakevenPct":14.956136066196505},{"delta":0.3,"premium":0.8966691598347705,"strike":28.243045167355124,"iv":2.0486467188702133,"gamma":0.10360111302045491,"theta":-0.3776346604380182,"vega":0.007880679462872723,"rho":-0.000577399696134849,"breakevenPct":10.266198498702703},{"delta":0.35,"premium":0.6307995760801866,"strike":29.35083509966589,"iv":1.243636177337923,"gamma":0.17604681729507346,"theta":-0.24318657693359322,"vega":0.008334223307215269,"rho":-0.000652208156876102,"breakevenPct":5.758702137536666},{"delta":0.4,"premium":1.197026498858457,"strike":29.686490007610285,"iv":1.751785695944265,"gamma":0.10062101240328704,"theta":-0.3758957467505788,"vega":0.008711117642866646,"rho":-0.0007714149874791674,"breakevenPct":6.515296115662586},{"delta":0.45,"premium":1.1252995728545008,"strike":30.164669514303327,"iv":1.4032874804167401,"gamma":0.12913642882197174,"theta":-0.30357714867513996,"vega":0.008996034675858048,"rho":-0.0008529490155063053,"breakevenPct":4.710845147009598},{"delta":0.5,"premium":1.0655253087331733,"strike":30.56316460844551,"iv":1.1114615683334155,"gamma":0.15784579904804139,"theta":-0.24217992275176126,"vega":0.009133198282292221,"rho":-0.0009352089087053243,"breakevenPct":3.2070900747749427},{"delta":0.55,"premium":1.033809283208888,"strike":30.77460477860741,"iv":0.9526708769813264,"gamma":0.18701046553011239,"theta":-0.20642003758633948,"vega":0.008923518571598987,"rho":-0.0010191727318223744,"breakevenPct":2.4092026402017277},{"delta":0.6,"premium":1.002093257684603,"strike":30.986044948769315,"iv":0.7938801856292377,"gamma":0.2161751320121833,"theta":-0.1706601524209178,"vega":0.008713838860905753,"rho":-0.0011031365549394247,"breakevenPct":1.6113152056285138},{"delta":0.65,"premium":1.1219321148825068,"strike":31.203220191470844,"iv":0.7634031331592689,"gamma":0.21232854656222802,"theta":-0.15570034812880765,"vega":0.008252915578764142,"rho":-0.001195668747442629,"breakevenPct":1.2919177142302343},{"delta":0.7,"premium":1.2524804177545692,"strike":31.420800696257615,"iv":0.7419932114882506,"gamma":0.20614926022628371,"theta":-0.14221035683202785,"vega":0.007774238468233247,"rho":-0.00128880641358554,"breakevenPct":1.00633214601134},{"delta":0.75,"premium":3.681593329293899,"strike":33.66508484481263,"iv":1.6545072967665226,"gamma":0.11445220426702721,"theta":-0.28059615719557407,"vega":0.007235560353775443,"rho":-0.0015183519560382965,"breakevenPct":1.6128252156891365},{"delta":0.8,"premium":5.848556569415843,"strike":35.793814283427096,"iv":2.2458418059869754,"gamma":0.05346072062345106,"theta":-0.3376814244045528,"vega":0.0063723334673035205,"rho":-0.0017319472724762735,"breakevenPct":1.738284777649712},{"delta":0.85,"premium":6.9977538930570695,"strike":37.0997203330194,"iv":2.2851686502491493,"gamma":0.043851479354197614,"theta":-0.28624547337351214,"vega":0.005321892235200224,"rho":-0.0018848899376489043,"breakevenPct":1.224064183880803},{"delta":0.9,"premium":6.758639359692193,"strike":37.04510719976322,"iv":1.9046690035796632,"gamma":0.03985168483284403,"theta":-0.1807064038983056,"vega":0.004040847480640372,"rho":-0.0019583935126894396,"breakevenPct":0.6186453155995684}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}