{"symbol":"ZAP","url":"https://intraalpha.com/companies/ZAP","capturedAt":"2026-10-22T22:15:06.239Z","state":"ready","quote":{"symbol":"ZAP","last_price":31.23,"prev_close":31.24,"regular_close":31.23,"change":-0.01,"change_pct":-0.032,"regular_change":-0.01,"regular_change_pct":-0.032,"extended_change":0,"extended_change_pct":0,"bid":30.22,"ask":31.19,"bid_size":300,"ask_size":300,"volume":166221,"vwap":31.062254,"open":31.09,"high":31.23,"low":30.89,"close":31.23,"trade_count":1035,"last_trade_at":"2026-10-22T20:00:00.434390458Z","last_quote_at":"2026-10-22T22:13:39.423502144Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:14:43.443167222-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":436000000,"net_expense_ratio":0.005,"portfolio_turnover":0.18,"dividend_yield":0.0212,"inception_date":"2024-12-17","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:15:05.804218+00:00"},"optionObservedAt":"2026-10-22T19:55:02.014Z","bars":[{"c":31,"h":31.22,"l":31,"n":16,"o":31.21,"t":"2026-10-15T13:30:00Z","v":3660,"vw":31.161315},{"c":31.01,"h":31.03,"l":31.01,"n":3,"o":31.03,"t":"2026-10-15T13:35:00Z","v":306,"vw":31.023464},{"c":31.04,"h":31.04,"l":31.0014,"n":6,"o":31.02,"t":"2026-10-15T13:45:00Z","v":1735,"vw":31.007222},{"c":30.9308,"h":30.96,"l":30.9308,"n":3,"o":30.96,"t":"2026-10-15T13:50:00Z","v":2293,"vw":30.934044},{"c":30.88,"h":30.88,"l":30.84,"n":11,"o":30.84,"t":"2026-10-15T13:55:00Z","v":2994,"vw":30.845047},{"c":30.845,"h":30.88,"l":30.8,"n":52,"o":30.8017,"t":"2026-10-15T14:00:00Z","v":7794,"vw":30.819868},{"c":30.78,"h":30.84,"l":30.78,"n":14,"o":30.81,"t":"2026-10-15T14:05:00Z","v":1422,"vw":30.80777},{"c":30.85,"h":30.85,"l":30.79,"n":13,"o":30.79,"t":"2026-10-15T14:15:00Z","v":2781,"vw":30.811423},{"c":30.87,"h":30.8975,"l":30.87,"n":9,"o":30.8901,"t":"2026-10-15T14:25:00Z","v":1426,"vw":30.889661},{"c":30.89,"h":30.89,"l":30.88,"n":8,"o":30.89,"t":"2026-10-15T14:30:00Z","v":1196,"vw":30.881843},{"c":30.95,"h":30.975,"l":30.95,"n":9,"o":30.97,"t":"2026-10-15T14:35:00Z","v":2000,"vw":30.964644},{"c":30.96,"h":30.98,"l":30.96,"n":10,"o":30.975,"t":"2026-10-15T14:40:00Z","v":2253,"vw":30.970138},{"c":30.955,"h":30.97,"l":30.94,"n":34,"o":30.965,"t":"2026-10-15T14:45:00Z","v":7571,"vw":30.954006},{"c":30.89,"h":30.93,"l":30.89,"n":26,"o":30.93,"t":"2026-10-15T14:50:00Z","v":2821,"vw":30.912891},{"c":30.93,"h":30.93,"l":30.88,"n":19,"o":30.91,"t":"2026-10-15T14:55:00Z","v":6278,"vw":30.912424},{"c":30.94,"h":30.94,"l":30.908,"n":29,"o":30.94,"t":"2026-10-15T15:00:00Z","v":5581,"vw":30.925571},{"c":30.9101,"h":30.935,"l":30.86,"n":28,"o":30.935,"t":"2026-10-15T15:05:00Z","v":4364,"vw":30.898589},{"c":30.91,"h":30.91,"l":30.871,"n":15,"o":30.8809,"t":"2026-10-15T15:10:00Z","v":3418,"vw":30.883069},{"c":30.97,"h":30.985,"l":30.97,"n":7,"o":30.98,"t":"2026-10-15T15:20:00Z","v":1593,"vw":30.977853},{"c":30.935,"h":30.935,"l":30.92,"n":9,"o":30.928,"t":"2026-10-15T15:30:00Z","v":2151,"vw":30.92805},{"c":30.94,"h":30.94,"l":30.94,"n":1,"o":30.94,"t":"2026-10-15T15:35:00Z","v":286,"vw":30.94},{"c":30.955,"h":30.955,"l":30.92,"n":66,"o":30.94,"t":"2026-10-15T15:40:00Z","v":35800,"vw":30.943292},{"c":30.96,"h":30.96,"l":30.92,"n":88,"o":30.96,"t":"2026-10-15T15:45:00Z","v":21651,"vw":30.955157},{"c":30.9499,"h":30.9499,"l":30.93,"n":4,"o":30.93,"t":"2026-10-15T15:50:00Z","v":479,"vw":30.934789},{"c":30.9,"h":30.9,"l":30.9,"n":8,"o":30.9,"t":"2026-10-15T15:55:00Z","v":341,"vw":30.9},{"c":30.955,"h":30.955,"l":30.955,"n":4,"o":30.955,"t":"2026-10-15T16:00:00Z","v":179,"vw":30.955},{"c":30.99,"h":30.99,"l":30.96,"n":7,"o":30.96,"t":"2026-10-15T16:30:00Z","v":1001,"vw":30.964134},{"c":31.01,"h":31.02,"l":31.01,"n":16,"o":31.02,"t":"2026-10-15T17:10:00Z","v":4400,"vw":31.019773},{"c":31.01,"h":31.012,"l":31,"n":3,"o":31.012,"t":"2026-10-15T17:15:00Z","v":600,"vw":31.005667},{"c":31.01,"h":31.03,"l":31.01,"n":3,"o":31.03,"t":"2026-10-15T17:20:00Z","v":1871,"vw":31.028397},{"c":31.015,"h":31.025,"l":31.01,"n":5,"o":31.025,"t":"2026-10-15T17:25:00Z","v":759,"vw":31.020206},{"c":30.99,"h":30.99,"l":30.99,"n":7,"o":30.99,"t":"2026-10-15T17:30:00Z","v":344,"vw":30.99},{"c":31.015,"h":31.015,"l":31.015,"n":1,"o":31.015,"t":"2026-10-15T17:35:00Z","v":200,"vw":31.015},{"c":31.05,"h":31.05,"l":31.05,"n":2,"o":31.05,"t":"2026-10-15T17:40:00Z","v":209,"vw":31.05},{"c":31.02,"h":31.02,"l":31.02,"n":10,"o":31.02,"t":"2026-10-15T17:50:00Z","v":418,"vw":31.02},{"c":31.04,"h":31.05,"l":31.02,"n":8,"o":31.035,"t":"2026-10-15T17:55:00Z","v":2204,"vw":31.036204},{"c":31.009,"h":31.03,"l":31.009,"n":14,"o":31.02,"t":"2026-10-15T18:00:00Z","v":1535,"vw":31.01702},{"c":30.98,"h":31.006,"l":30.98,"n":12,"o":31,"t":"2026-10-15T18:05:00Z","v":1037,"vw":30.998714},{"c":30.99,"h":30.992,"l":30.99,"n":2,"o":30.992,"t":"2026-10-15T18:10:00Z","v":290,"vw":30.99131},{"c":31.01,"h":31.01,"l":31.01,"n":2,"o":31.01,"t":"2026-10-15T18:25:00Z","v":123,"vw":31.01},{"c":31.0666,"h":31.0666,"l":31.0666,"n":2,"o":31.0666,"t":"2026-10-15T18:35:00Z","v":212,"vw":31.0666},{"c":31.02,"h":31.02,"l":31.02,"n":8,"o":31.02,"t":"2026-10-15T18:45:00Z","v":435,"vw":31.02},{"c":31.01,"h":31.04,"l":31,"n":17,"o":31.02,"t":"2026-10-15T18:50:00Z","v":5441,"vw":31.021957},{"c":31.03,"h":31.04,"l":31,"n":12,"o":31.04,"t":"2026-10-15T18:55:00Z","v":2228,"vw":31.024791},{"c":31.03,"h":31.052,"l":31.02,"n":13,"o":31.052,"t":"2026-10-15T19:05:00Z","v":1196,"vw":31.034163},{"c":31.075,"h":31.075,"l":31.075,"n":2,"o":31.075,"t":"2026-10-15T19:10:00Z","v":444,"vw":31.075},{"c":31.12,"h":31.12,"l":31.09,"n":6,"o":31.105,"t":"2026-10-15T19:15:00Z","v":2037,"vw":31.106663},{"c":31.13,"h":31.1561,"l":31.11,"n":12,"o":31.12,"t":"2026-10-15T19:20:00Z","v":1160,"vw":31.127477},{"c":31.1,"h":31.14,"l":31.1,"n":4,"o":31.14,"t":"2026-10-15T19:25:00Z","v":1078,"vw":31.126549},{"c":31.14,"h":31.14,"l":31.08,"n":115,"o":31.11,"t":"2026-10-15T19:30:00Z","v":20054,"vw":31.105181},{"c":31.13,"h":31.13,"l":31.13,"n":8,"o":31.13,"t":"2026-10-15T19:40:00Z","v":650,"vw":31.13},{"c":31.1,"h":31.1,"l":31.1,"n":1,"o":31.1,"t":"2026-10-15T19:45:00Z","v":107,"vw":31.1},{"c":31.07,"h":31.07,"l":31.07,"n":10,"o":31.07,"t":"2026-10-15T19:50:00Z","v":864,"vw":31.07},{"c":31.1,"h":31.12,"l":31.05,"n":201,"o":31.05,"t":"2026-10-15T19:55:00Z","v":51244,"vw":31.090798},{"c":31.08,"h":31.08,"l":31.08,"n":7,"o":31.08,"t":"2026-10-15T20:00:00Z","v":132,"vw":31.08},{"c":30.1621,"h":30.1621,"l":30.1621,"n":1,"o":30.1621,"t":"2026-10-16T08:00:00Z","v":172,"vw":30.1621},{"c":31.0551,"h":31.19,"l":31.04,"n":62,"o":31.19,"t":"2026-10-16T13:30:00Z","v":12693,"vw":31.076815},{"c":31.1654,"h":31.1654,"l":31.09,"n":30,"o":31.11,"t":"2026-10-16T13:35:00Z","v":8035,"vw":31.13443},{"c":31.1,"h":31.1,"l":31.1,"n":4,"o":31.1,"t":"2026-10-16T13:40:00Z","v":282,"vw":31.1},{"c":31.255,"h":31.255,"l":31.245,"n":3,"o":31.245,"t":"2026-10-16T13:50:00Z","v":519,"vw":31.247729},{"c":31.31,"h":31.33,"l":31.305,"n":20,"o":31.32,"t":"2026-10-16T14:00:00Z","v":4406,"vw":31.317672},{"c":31.3,"h":31.33,"l":31.29,"n":22,"o":31.33,"t":"2026-10-16T14:05:00Z","v":5985,"vw":31.318866},{"c":31.29,"h":31.295,"l":31.275,"n":10,"o":31.295,"t":"2026-10-16T14:10:00Z","v":962,"vw":31.285625},{"c":31.3,"h":31.3125,"l":31.29,"n":14,"o":31.3125,"t":"2026-10-16T14:15:00Z","v":2579,"vw":31.298461},{"c":31.29,"h":31.29,"l":31.2801,"n":6,"o":31.29,"t":"2026-10-16T14:20:00Z","v":1443,"vw":31.282207},{"c":31.35,"h":31.35,"l":31.31,"n":11,"o":31.31,"t":"2026-10-16T14:25:00Z","v":1445,"vw":31.321864},{"c":31.34,"h":31.39,"l":31.3367,"n":19,"o":31.38,"t":"2026-10-16T14:30:00Z","v":4367,"vw":31.364683},{"c":31.33,"h":31.33,"l":31.33,"n":4,"o":31.33,"t":"2026-10-16T14:40:00Z","v":340,"vw":31.33},{"c":31.295,"h":31.295,"l":31.27,"n":3,"o":31.27,"t":"2026-10-16T15:10:00Z","v":374,"vw":31.284286},{"c":31.3,"h":31.3,"l":31.3,"n":3,"o":31.3,"t":"2026-10-16T15:25:00Z","v":450,"vw":31.3},{"c":31.33,"h":31.33,"l":31.31,"n":8,"o":31.31,"t":"2026-10-16T15:30:00Z","v":678,"vw":31.315774},{"c":31.335,"h":31.335,"l":31.335,"n":1,"o":31.335,"t":"2026-10-16T15:35:00Z","v":319,"vw":31.335},{"c":31.31,"h":31.31,"l":31.31,"n":1,"o":31.31,"t":"2026-10-16T15:55:00Z","v":1000,"vw":31.31},{"c":31.3,"h":31.3,"l":31.3,"n":4,"o":31.3,"t":"2026-10-16T16:05:00Z","v":1300,"vw":31.3},{"c":31.295,"h":31.3,"l":31.295,"n":10,"o":31.3,"t":"2026-10-16T16:10:00Z","v":1532,"vw":31.299153},{"c":31.3,"h":31.31,"l":31.3,"n":18,"o":31.31,"t":"2026-10-16T16:20:00Z","v":6025,"vw":31.303202},{"c":31.305,"h":31.305,"l":31.305,"n":2,"o":31.305,"t":"2026-10-16T16:25:00Z","v":162,"vw":31.305},{"c":31.285,"h":31.3199,"l":31.28,"n":9,"o":31.3199,"t":"2026-10-16T16:30:00Z","v":3027,"vw":31.286035},{"c":31.28,"h":31.295,"l":31.28,"n":4,"o":31.295,"t":"2026-10-16T16:40:00Z","v":388,"vw":31.285576},{"c":31.28,"h":31.28,"l":31.265,"n":9,"o":31.28,"t":"2026-10-16T16:45:00Z","v":2152,"vw":31.274111},{"c":31.2764,"h":31.2764,"l":31.2764,"n":1,"o":31.2764,"t":"2026-10-16T16:55:00Z","v":479,"vw":31.2764},{"c":31.248,"h":31.2501,"l":31.248,"n":3,"o":31.2501,"t":"2026-10-16T17:00:00Z","v":1808,"vw":31.249519},{"c":31.2061,"h":31.2061,"l":31.2061,"n":1,"o":31.2061,"t":"2026-10-16T17:05:00Z","v":137,"vw":31.2061},{"c":31.215,"h":31.215,"l":31.21,"n":4,"o":31.21,"t":"2026-10-16T17:15:00Z","v":1229,"vw":31.210932},{"c":31.21,"h":31.21,"l":31.2,"n":7,"o":31.21,"t":"2026-10-16T17:20:00Z","v":1147,"vw":31.204517},{"c":31.24,"h":31.245,"l":31.23,"n":17,"o":31.245,"t":"2026-10-16T17:25:00Z","v":3583,"vw":31.238483},{"c":31.2599,"h":31.2599,"l":31.23,"n":14,"o":31.24,"t":"2026-10-16T17:30:00Z","v":1467,"vw":31.248115},{"c":31.26,"h":31.26,"l":31.26,"n":3,"o":31.26,"t":"2026-10-16T17:35:00Z","v":611,"vw":31.26},{"c":31.29,"h":31.29,"l":31.29,"n":7,"o":31.29,"t":"2026-10-16T17:40:00Z","v":1219,"vw":31.29},{"c":31.29,"h":31.305,"l":31.29,"n":14,"o":31.295,"t":"2026-10-16T17:45:00Z","v":1921,"vw":31.295112},{"c":31.26,"h":31.26,"l":31.26,"n":2,"o":31.26,"t":"2026-10-16T17:50:00Z","v":360,"vw":31.26},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-10-16T17:55:00Z","v":274,"vw":31.25},{"c":31.265,"h":31.265,"l":31.25,"n":14,"o":31.26,"t":"2026-10-16T18:00:00Z","v":2446,"vw":31.2532},{"c":31.22,"h":31.244,"l":31.22,"n":4,"o":31.244,"t":"2026-10-16T18:10:00Z","v":2045,"vw":31.23761},{"c":31.23,"h":31.25,"l":31.23,"n":5,"o":31.25,"t":"2026-10-16T18:15:00Z","v":345,"vw":31.238584},{"c":31.21,"h":31.21,"l":31.21,"n":7,"o":31.21,"t":"2026-10-16T18:20:00Z","v":666,"vw":31.21},{"c":31.225,"h":31.225,"l":31.225,"n":1,"o":31.225,"t":"2026-10-16T18:40:00Z","v":130,"vw":31.225},{"c":31.2376,"h":31.2376,"l":31.2376,"n":1,"o":31.2376,"t":"2026-10-16T18:45:00Z","v":205,"vw":31.2376},{"c":31.2,"h":31.23,"l":31.19,"n":8,"o":31.19,"t":"2026-10-16T18:50:00Z","v":1112,"vw":31.202724},{"c":31.2,"h":31.2,"l":31.19,"n":7,"o":31.19,"t":"2026-10-16T19:00:00Z","v":830,"vw":31.195714},{"c":31.205,"h":31.2105,"l":31.205,"n":5,"o":31.2105,"t":"2026-10-16T19:05:00Z","v":525,"vw":31.209008},{"c":31.19,"h":31.1901,"l":31.19,"n":2,"o":31.1901,"t":"2026-10-16T19:15:00Z","v":1847,"vw":31.190085},{"c":31.215,"h":31.24,"l":31.21,"n":4,"o":31.24,"t":"2026-10-16T19:20:00Z","v":533,"vw":31.229183},{"c":31.21,"h":31.21,"l":31.21,"n":2,"o":31.21,"t":"2026-10-16T19:30:00Z","v":123,"vw":31.21},{"c":31.225,"h":31.225,"l":31.225,"n":2,"o":31.225,"t":"2026-10-16T19:45:00Z","v":114,"vw":31.225},{"c":31.2601,"h":31.2601,"l":31.2301,"n":4,"o":31.2301,"t":"2026-10-16T19:50:00Z","v":332,"vw":31.250734},{"c":31.22,"h":31.255,"l":31.22,"n":37,"o":31.255,"t":"2026-10-16T19:55:00Z","v":11922,"vw":31.22906},{"c":31.23,"h":31.385,"l":31.23,"n":115,"o":31.32,"t":"2026-10-19T13:30:00Z","v":18376,"vw":31.339913},{"c":31.19,"h":31.19,"l":31.05,"n":12,"o":31.08,"t":"2026-10-19T13:35:00Z","v":705,"vw":31.096352},{"c":31.16,"h":31.16,"l":31.16,"n":5,"o":31.16,"t":"2026-10-19T13:40:00Z","v":602,"vw":31.16},{"c":31.12,"h":31.165,"l":31.12,"n":7,"o":31.165,"t":"2026-10-19T13:45:00Z","v":1558,"vw":31.158493},{"c":31.12,"h":31.12,"l":31.12,"n":2,"o":31.12,"t":"2026-10-19T13:50:00Z","v":108,"vw":31.12},{"c":31.02,"h":31.02,"l":31.02,"n":2,"o":31.02,"t":"2026-10-19T13:55:00Z","v":125,"vw":31.02},{"c":30.995,"h":31.03,"l":30.995,"n":3,"o":31.03,"t":"2026-10-19T14:00:00Z","v":375,"vw":31.014454},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-10-19T14:05:00Z","v":114,"vw":30.99},{"c":30.93,"h":30.93,"l":30.92,"n":4,"o":30.93,"t":"2026-10-19T14:10:00Z","v":301,"vw":30.926667},{"c":31,"h":31,"l":30.95,"n":18,"o":30.95,"t":"2026-10-19T14:15:00Z","v":9538,"vw":30.961876},{"c":30.955,"h":30.955,"l":30.89,"n":6,"o":30.89,"t":"2026-10-19T14:20:00Z","v":450,"vw":30.935769},{"c":30.91,"h":30.91,"l":30.91,"n":7,"o":30.91,"t":"2026-10-19T14:25:00Z","v":475,"vw":30.91},{"c":30.81,"h":30.89,"l":30.81,"n":44,"o":30.89,"t":"2026-10-19T14:30:00Z","v":4188,"vw":30.859268},{"c":30.81,"h":30.9,"l":30.81,"n":33,"o":30.82,"t":"2026-10-19T14:35:00Z","v":13765,"vw":30.880219},{"c":30.835,"h":30.835,"l":30.835,"n":3,"o":30.835,"t":"2026-10-19T14:40:00Z","v":188,"vw":30.835},{"c":30.85,"h":30.85,"l":30.85,"n":2,"o":30.85,"t":"2026-10-19T14:45:00Z","v":292,"vw":30.85},{"c":30.84,"h":30.845,"l":30.835,"n":7,"o":30.845,"t":"2026-10-19T15:00:00Z","v":545,"vw":30.842},{"c":30.87,"h":30.87,"l":30.87,"n":5,"o":30.87,"t":"2026-10-19T15:05:00Z","v":1290,"vw":30.87},{"c":30.89,"h":30.89,"l":30.85,"n":17,"o":30.87,"t":"2026-10-19T15:10:00Z","v":1773,"vw":30.877683},{"c":30.95,"h":30.95,"l":30.87,"n":8,"o":30.895,"t":"2026-10-19T15:15:00Z","v":508,"vw":30.911456},{"c":30.95,"h":30.96,"l":30.91,"n":27,"o":30.955,"t":"2026-10-19T15:20:00Z","v":5145,"vw":30.950457},{"c":30.96,"h":30.97,"l":30.94,"n":12,"o":30.97,"t":"2026-10-19T15:25:00Z","v":11346,"vw":30.954971},{"c":30.94,"h":30.96,"l":30.94,"n":7,"o":30.96,"t":"2026-10-19T15:30:00Z","v":767,"vw":30.952402},{"c":30.91,"h":30.91,"l":30.91,"n":3,"o":30.91,"t":"2026-10-19T15:35:00Z","v":310,"vw":30.91},{"c":30.935,"h":30.945,"l":30.935,"n":2,"o":30.945,"t":"2026-10-19T15:40:00Z","v":1100,"vw":30.944091},{"c":30.91,"h":30.94,"l":30.91,"n":6,"o":30.94,"t":"2026-10-19T15:55:00Z","v":2510,"vw":30.938804},{"c":30.91,"h":30.939,"l":30.89,"n":27,"o":30.915,"t":"2026-10-19T16:00:00Z","v":11228,"vw":30.905536},{"c":30.905,"h":30.91,"l":30.89,"n":23,"o":30.91,"t":"2026-10-19T16:05:00Z","v":3106,"vw":30.894091},{"c":30.9,"h":30.9299,"l":30.89,"n":9,"o":30.9,"t":"2026-10-19T16:10:00Z","v":698,"vw":30.906939},{"c":30.88,"h":30.9,"l":30.88,"n":8,"o":30.9,"t":"2026-10-19T16:15:00Z","v":548,"vw":30.89},{"c":30.86,"h":30.87,"l":30.86,"n":4,"o":30.87,"t":"2026-10-19T16:20:00Z","v":1359,"vw":30.866191},{"c":30.87,"h":30.88,"l":30.87,"n":3,"o":30.88,"t":"2026-10-19T16:25:00Z","v":701,"vw":30.871429},{"c":30.88,"h":30.88,"l":30.88,"n":1,"o":30.88,"t":"2026-10-19T16:30:00Z","v":100,"vw":30.88},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-10-19T16:35:00Z","v":100,"vw":30.91},{"c":30.9,"h":30.9,"l":30.88,"n":3,"o":30.88,"t":"2026-10-19T16:40:00Z","v":726,"vw":30.882755},{"c":30.84,"h":30.865,"l":30.84,"n":10,"o":30.865,"t":"2026-10-19T16:50:00Z","v":1201,"vw":30.851988},{"c":30.8271,"h":30.84,"l":30.8271,"n":4,"o":30.84,"t":"2026-10-19T16:55:00Z","v":14290,"vw":30.829856},{"c":30.83,"h":30.8303,"l":30.81,"n":22,"o":30.83,"t":"2026-10-19T17:00:00Z","v":3830,"vw":30.821919},{"c":30.83,"h":30.83,"l":30.83,"n":6,"o":30.83,"t":"2026-10-19T17:05:00Z","v":499,"vw":30.83},{"c":30.82,"h":30.86,"l":30.8011,"n":11,"o":30.8011,"t":"2026-10-19T17:10:00Z","v":1741,"vw":30.828962},{"c":30.835,"h":30.835,"l":30.81,"n":6,"o":30.82,"t":"2026-10-19T17:15:00Z","v":764,"vw":30.815636},{"c":30.83,"h":30.83,"l":30.83,"n":1,"o":30.83,"t":"2026-10-19T17:25:00Z","v":299,"vw":30.83},{"c":30.8089,"h":30.8089,"l":30.8089,"n":1,"o":30.8089,"t":"2026-10-19T17:30:00Z","v":1146,"vw":30.8089},{"c":30.83,"h":30.83,"l":30.8006,"n":4,"o":30.8006,"t":"2026-10-19T17:35:00Z","v":5689,"vw":30.807262},{"c":30.79,"h":30.83,"l":30.79,"n":3,"o":30.83,"t":"2026-10-19T17:40:00Z","v":465,"vw":30.82},{"c":30.79,"h":30.79,"l":30.79,"n":13,"o":30.79,"t":"2026-10-19T17:50:00Z","v":732,"vw":30.79},{"c":30.795,"h":30.795,"l":30.795,"n":1,"o":30.795,"t":"2026-10-19T17:55:00Z","v":177,"vw":30.795},{"c":30.7701,"h":30.7701,"l":30.7701,"n":2,"o":30.7701,"t":"2026-10-19T18:00:00Z","v":101,"vw":30.7701},{"c":30.7801,"h":30.7801,"l":30.7801,"n":1,"o":30.7801,"t":"2026-10-19T18:05:00Z","v":3250,"vw":30.7801},{"c":30.82,"h":30.82,"l":30.79,"n":4,"o":30.82,"t":"2026-10-19T18:10:00Z","v":1745,"vw":30.81281},{"c":30.814,"h":30.814,"l":30.814,"n":1,"o":30.814,"t":"2026-10-19T18:15:00Z","v":193,"vw":30.814},{"c":30.79,"h":30.79,"l":30.79,"n":1,"o":30.79,"t":"2026-10-19T18:20:00Z","v":100,"vw":30.79},{"c":30.775,"h":30.775,"l":30.775,"n":1,"o":30.775,"t":"2026-10-19T18:40:00Z","v":300,"vw":30.775},{"c":30.7653,"h":30.7653,"l":30.7653,"n":1,"o":30.7653,"t":"2026-10-19T18:45:00Z","v":345,"vw":30.7653},{"c":30.74,"h":30.74,"l":30.74,"n":2,"o":30.74,"t":"2026-10-19T18:55:00Z","v":115,"vw":30.74},{"c":30.7313,"h":30.7313,"l":30.7313,"n":2,"o":30.7313,"t":"2026-10-19T19:00:00Z","v":404,"vw":30.7313},{"c":30.766,"h":30.766,"l":30.766,"n":1,"o":30.766,"t":"2026-10-19T19:05:00Z","v":520,"vw":30.766},{"c":30.7501,"h":30.7686,"l":30.7501,"n":4,"o":30.7686,"t":"2026-10-19T19:10:00Z","v":2333,"vw":30.765416},{"c":30.76,"h":30.76,"l":30.76,"n":2,"o":30.76,"t":"2026-10-19T19:20:00Z","v":1417,"vw":30.76},{"c":30.77,"h":30.79,"l":30.77,"n":5,"o":30.79,"t":"2026-10-19T19:25:00Z","v":691,"vw":30.78374},{"c":30.72,"h":30.75,"l":30.72,"n":23,"o":30.75,"t":"2026-10-19T19:30:00Z","v":2537,"vw":30.7396},{"c":30.755,"h":30.755,"l":30.74,"n":8,"o":30.75,"t":"2026-10-19T19:35:00Z","v":1248,"vw":30.746482},{"c":30.755,"h":30.755,"l":30.755,"n":1,"o":30.755,"t":"2026-10-19T19:40:00Z","v":457,"vw":30.755},{"c":30.7568,"h":30.7568,"l":30.7568,"n":2,"o":30.7568,"t":"2026-10-19T19:45:00Z","v":254,"vw":30.7568},{"c":30.8,"h":30.8,"l":30.8,"n":2,"o":30.8,"t":"2026-10-19T19:50:00Z","v":109,"vw":30.8},{"c":30.74,"h":30.8,"l":30.74,"n":32,"o":30.8,"t":"2026-10-19T19:55:00Z","v":3699,"vw":30.765899},{"c":30.72,"h":30.73,"l":30.72,"n":21,"o":30.72,"t":"2026-10-20T13:30:00Z","v":1812,"vw":30.721457},{"c":30.81,"h":30.81,"l":30.72,"n":12,"o":30.72,"t":"2026-10-20T13:35:00Z","v":972,"vw":30.768219},{"c":30.84,"h":30.84,"l":30.8105,"n":8,"o":30.8105,"t":"2026-10-20T13:40:00Z","v":888,"vw":30.820953},{"c":30.84,"h":30.8599,"l":30.83,"n":5,"o":30.83,"t":"2026-10-20T13:45:00Z","v":1129,"vw":30.850356},{"c":30.82,"h":30.82,"l":30.82,"n":5,"o":30.82,"t":"2026-10-20T13:50:00Z","v":225,"vw":30.82},{"c":30.84,"h":30.84,"l":30.84,"n":3,"o":30.84,"t":"2026-10-20T13:55:00Z","v":237,"vw":30.84},{"c":30.89,"h":30.89,"l":30.865,"n":9,"o":30.865,"t":"2026-10-20T14:05:00Z","v":579,"vw":30.873},{"c":30.87,"h":30.87,"l":30.83,"n":26,"o":30.85,"t":"2026-10-20T14:10:00Z","v":15892,"vw":30.833985},{"c":30.92,"h":30.92,"l":30.9,"n":7,"o":30.9,"t":"2026-10-20T14:15:00Z","v":925,"vw":30.905556},{"c":30.98,"h":30.98,"l":30.93,"n":11,"o":30.93,"t":"2026-10-20T14:20:00Z","v":1505,"vw":30.956514},{"c":31.01,"h":31.01,"l":31,"n":25,"o":31,"t":"2026-10-20T14:25:00Z","v":399,"vw":31.003333},{"c":31.02,"h":31.02,"l":31.02,"n":1,"o":31.02,"t":"2026-10-20T14:30:00Z","v":100,"vw":31.02},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-10-20T14:40:00Z","v":200,"vw":31.05},{"c":31.1079,"h":31.1079,"l":31.1079,"n":1,"o":31.1079,"t":"2026-10-20T14:50:00Z","v":644,"vw":31.1079},{"c":31.08,"h":31.08,"l":31.08,"n":1,"o":31.08,"t":"2026-10-20T14:55:00Z","v":181,"vw":31.08},{"c":31.0501,"h":31.0501,"l":31.0501,"n":1,"o":31.0501,"t":"2026-10-20T15:00:00Z","v":200,"vw":31.0501},{"c":31.005,"h":31.005,"l":31.005,"n":1,"o":31.005,"t":"2026-10-20T15:05:00Z","v":200,"vw":31.005},{"c":30.94,"h":30.9839,"l":30.94,"n":3,"o":30.9839,"t":"2026-10-20T15:10:00Z","v":258,"vw":30.962895},{"c":31,"h":31,"l":30.94,"n":6,"o":30.94,"t":"2026-10-20T15:15:00Z","v":867,"vw":30.974625},{"c":30.99,"h":31.01,"l":30.99,"n":7,"o":31.01,"t":"2026-10-20T15:20:00Z","v":435,"vw":31.001968},{"c":30.97,"h":30.97,"l":30.97,"n":2,"o":30.97,"t":"2026-10-20T15:30:00Z","v":152,"vw":30.97},{"c":30.99,"h":30.995,"l":30.9898,"n":8,"o":30.9898,"t":"2026-10-20T15:35:00Z","v":2971,"vw":30.99382},{"c":31.01,"h":31.01,"l":31,"n":3,"o":31,"t":"2026-10-20T15:40:00Z","v":500,"vw":31.008},{"c":31.03,"h":31.03,"l":30.995,"n":14,"o":30.995,"t":"2026-10-20T15:50:00Z","v":6510,"vw":31.010897},{"c":31.03,"h":31.04,"l":31.03,"n":12,"o":31.03,"t":"2026-10-20T15:55:00Z","v":2269,"vw":31.03288},{"c":31.01,"h":31.0363,"l":31.01,"n":4,"o":31.0363,"t":"2026-10-20T16:00:00Z","v":319,"vw":31.026523},{"c":31.02,"h":31.03,"l":31.02,"n":5,"o":31.02,"t":"2026-10-20T16:05:00Z","v":495,"vw":31.024706},{"c":30.99,"h":30.99,"l":30.99,"n":1,"o":30.99,"t":"2026-10-20T16:10:00Z","v":112,"vw":30.99},{"c":30.98,"h":31.0199,"l":30.98,"n":12,"o":31.0199,"t":"2026-10-20T16:15:00Z","v":5183,"vw":30.995947},{"c":30.9999,"h":30.9999,"l":30.9842,"n":6,"o":30.9842,"t":"2026-10-20T16:20:00Z","v":390,"vw":30.992586},{"c":31,"h":31,"l":31,"n":3,"o":31,"t":"2026-10-20T16:25:00Z","v":400,"vw":31},{"c":30.995,"h":30.995,"l":30.995,"n":2,"o":30.995,"t":"2026-10-20T16:30:00Z","v":115,"vw":30.995},{"c":31.01,"h":31.01,"l":31.01,"n":5,"o":31.01,"t":"2026-10-20T16:35:00Z","v":389,"vw":31.01},{"c":31.03,"h":31.03,"l":30.9977,"n":13,"o":30.9977,"t":"2026-10-20T16:45:00Z","v":1589,"vw":31.018009},{"c":30.972,"h":30.972,"l":30.972,"n":1,"o":30.972,"t":"2026-10-20T17:00:00Z","v":125,"vw":30.972},{"c":30.9799,"h":30.9799,"l":30.9625,"n":2,"o":30.9625,"t":"2026-10-20T17:05:00Z","v":482,"vw":30.97629},{"c":30.98,"h":30.98,"l":30.955,"n":44,"o":30.96,"t":"2026-10-20T17:10:00Z","v":11368,"vw":30.966242},{"c":30.95,"h":30.95,"l":30.95,"n":1,"o":30.95,"t":"2026-10-20T17:15:00Z","v":140,"vw":30.95},{"c":30.94,"h":30.94,"l":30.94,"n":2,"o":30.94,"t":"2026-10-20T17:25:00Z","v":160,"vw":30.94},{"c":30.95,"h":30.95,"l":30.95,"n":7,"o":30.95,"t":"2026-10-20T17:30:00Z","v":1600,"vw":30.95},{"c":30.96,"h":30.96,"l":30.96,"n":1,"o":30.96,"t":"2026-10-20T17:40:00Z","v":141,"vw":30.96},{"c":30.955,"h":30.96,"l":30.955,"n":2,"o":30.96,"t":"2026-10-20T17:45:00Z","v":925,"vw":30.955541},{"c":30.9848,"h":31,"l":30.97,"n":41,"o":30.97,"t":"2026-10-20T17:50:00Z","v":4836,"vw":30.978559},{"c":30.99,"h":30.99,"l":30.985,"n":2,"o":30.985,"t":"2026-10-20T17:55:00Z","v":500,"vw":30.9875},{"c":30.98,"h":31,"l":30.98,"n":9,"o":31,"t":"2026-10-20T18:00:00Z","v":1219,"vw":30.994167},{"c":30.975,"h":30.978,"l":30.975,"n":4,"o":30.978,"t":"2026-10-20T18:10:00Z","v":471,"vw":30.976791},{"c":30.97,"h":30.97,"l":30.97,"n":1,"o":30.97,"t":"2026-10-20T18:25:00Z","v":121,"vw":30.97},{"c":30.98,"h":30.98,"l":30.97,"n":10,"o":30.97,"t":"2026-10-20T18:30:00Z","v":1716,"vw":30.974202},{"c":30.98,"h":30.98,"l":30.98,"n":2,"o":30.98,"t":"2026-10-20T18:35:00Z","v":484,"vw":30.98},{"c":30.96,"h":30.96,"l":30.96,"n":2,"o":30.96,"t":"2026-10-20T18:40:00Z","v":215,"vw":30.96},{"c":30.96,"h":30.96,"l":30.959,"n":6,"o":30.959,"t":"2026-10-20T18:45:00Z","v":739,"vw":30.959835},{"c":30.996,"h":30.996,"l":30.9899,"n":7,"o":30.9899,"t":"2026-10-20T18:50:00Z","v":453,"vw":30.992211},{"c":30.9899,"h":30.99,"l":30.98,"n":5,"o":30.99,"t":"2026-10-20T18:55:00Z","v":1284,"vw":30.988752},{"c":30.9824,"h":30.9978,"l":30.975,"n":10,"o":30.975,"t":"2026-10-20T19:00:00Z","v":1786,"vw":30.982165},{"c":31,"h":31,"l":31,"n":7,"o":31,"t":"2026-10-20T19:05:00Z","v":1061,"vw":31},{"c":31.01,"h":31.01,"l":30.99,"n":7,"o":30.99,"t":"2026-10-20T19:10:00Z","v":391,"vw":31},{"c":31,"h":31.0061,"l":30.98,"n":8,"o":31.0061,"t":"2026-10-20T19:15:00Z","v":844,"vw":30.995116},{"c":31.02,"h":31.02,"l":31,"n":11,"o":31,"t":"2026-10-20T19:20:00Z","v":1461,"vw":31.00616},{"c":31,"h":31,"l":30.985,"n":8,"o":30.985,"t":"2026-10-20T19:30:00Z","v":1744,"vw":30.99541},{"c":30.99,"h":30.995,"l":30.99,"n":5,"o":30.995,"t":"2026-10-20T19:35:00Z","v":2382,"vw":30.99088},{"c":30.99,"h":30.99,"l":30.96,"n":8,"o":30.96,"t":"2026-10-20T19:40:00Z","v":717,"vw":30.984286},{"c":31,"h":31.008,"l":31,"n":7,"o":31.008,"t":"2026-10-20T19:45:00Z","v":1226,"vw":31.007053},{"c":30.97,"h":30.98,"l":30.97,"n":19,"o":30.98,"t":"2026-10-20T19:50:00Z","v":3189,"vw":30.973618},{"c":30.93,"h":30.96,"l":30.93,"n":46,"o":30.96,"t":"2026-10-20T19:55:00Z","v":6460,"vw":30.939048},{"c":31.2992,"h":31.36,"l":31.2,"n":12,"o":31.29,"t":"2026-10-21T13:30:00Z","v":2992,"vw":31.283283},{"c":31.29,"h":31.3,"l":31.2412,"n":14,"o":31.3,"t":"2026-10-21T13:35:00Z","v":1405,"vw":31.266624},{"c":31.17,"h":31.17,"l":31.17,"n":2,"o":31.17,"t":"2026-10-21T13:40:00Z","v":300,"vw":31.17},{"c":31.2,"h":31.2,"l":31.18,"n":13,"o":31.18,"t":"2026-10-21T13:45:00Z","v":1325,"vw":31.192834},{"c":31.28,"h":31.28,"l":31.19,"n":13,"o":31.255,"t":"2026-10-21T13:50:00Z","v":2510,"vw":31.211778},{"c":31.16,"h":31.22,"l":31.16,"n":30,"o":31.18,"t":"2026-10-21T13:55:00Z","v":4203,"vw":31.169166},{"c":31.15,"h":31.15,"l":31.13,"n":7,"o":31.13,"t":"2026-10-21T14:00:00Z","v":706,"vw":31.140683},{"c":31.2,"h":31.21,"l":31.17,"n":19,"o":31.21,"t":"2026-10-21T14:05:00Z","v":1623,"vw":31.205},{"c":31.2,"h":31.2,"l":31.17,"n":13,"o":31.17,"t":"2026-10-21T14:10:00Z","v":1094,"vw":31.177317},{"c":31.195,"h":31.195,"l":31.16,"n":15,"o":31.17,"t":"2026-10-21T14:15:00Z","v":2817,"vw":31.172741},{"c":31.18,"h":31.18,"l":31.17,"n":4,"o":31.17,"t":"2026-10-21T14:20:00Z","v":905,"vw":31.173709},{"c":31.2,"h":31.21,"l":31.19,"n":16,"o":31.19,"t":"2026-10-21T14:25:00Z","v":1599,"vw":31.20096},{"c":31.21,"h":31.23,"l":31.21,"n":2,"o":31.23,"t":"2026-10-21T14:30:00Z","v":670,"vw":31.21597},{"c":31.255,"h":31.26,"l":31.22,"n":5,"o":31.22,"t":"2026-10-21T14:35:00Z","v":787,"vw":31.242987},{"c":31.265,"h":31.265,"l":31.23,"n":12,"o":31.23,"t":"2026-10-21T14:40:00Z","v":1811,"vw":31.247277},{"c":31.3,"h":31.309,"l":31.26,"n":18,"o":31.275,"t":"2026-10-21T14:45:00Z","v":2623,"vw":31.289085},{"c":31.26,"h":31.31,"l":31.26,"n":7,"o":31.31,"t":"2026-10-21T14:50:00Z","v":1110,"vw":31.287546},{"c":31.24,"h":31.26,"l":31.23,"n":8,"o":31.26,"t":"2026-10-21T14:55:00Z","v":1477,"vw":31.246473},{"c":31.23,"h":31.24,"l":31.21,"n":6,"o":31.24,"t":"2026-10-21T15:00:00Z","v":1820,"vw":31.222396},{"c":31.23,"h":31.235,"l":31.22,"n":10,"o":31.235,"t":"2026-10-21T15:05:00Z","v":2317,"vw":31.228773},{"c":31.16,"h":31.22,"l":31.16,"n":14,"o":31.22,"t":"2026-10-21T15:10:00Z","v":1845,"vw":31.196353},{"c":31.16,"h":31.17,"l":31.16,"n":2,"o":31.17,"t":"2026-10-21T15:15:00Z","v":739,"vw":31.165467},{"c":31.16,"h":31.18,"l":31.16,"n":2,"o":31.18,"t":"2026-10-21T15:20:00Z","v":790,"vw":31.172886},{"c":31.15,"h":31.18,"l":31.15,"n":4,"o":31.17,"t":"2026-10-21T15:25:00Z","v":1144,"vw":31.165944},{"c":31.165,"h":31.17,"l":31.16,"n":9,"o":31.16,"t":"2026-10-21T15:30:00Z","v":1303,"vw":31.164996},{"c":31.225,"h":31.225,"l":31.16,"n":10,"o":31.16,"t":"2026-10-21T15:35:00Z","v":1325,"vw":31.185017},{"c":31.21,"h":31.21,"l":31.21,"n":1,"o":31.21,"t":"2026-10-21T15:40:00Z","v":465,"vw":31.21},{"c":31.255,"h":31.255,"l":31.22,"n":3,"o":31.22,"t":"2026-10-21T15:45:00Z","v":851,"vw":31.232114},{"c":31.25,"h":31.25,"l":31.24,"n":5,"o":31.24,"t":"2026-10-21T15:50:00Z","v":1031,"vw":31.24431},{"c":31.25,"h":31.275,"l":31.25,"n":7,"o":31.275,"t":"2026-10-21T15:55:00Z","v":989,"vw":31.264304},{"c":31.2401,"h":31.26,"l":31.23,"n":9,"o":31.23,"t":"2026-10-21T16:00:00Z","v":1725,"vw":31.244063},{"c":31.24,"h":31.24,"l":31.24,"n":7,"o":31.24,"t":"2026-10-21T16:05:00Z","v":1186,"vw":31.24},{"c":31.28,"h":31.28,"l":31.28,"n":2,"o":31.28,"t":"2026-10-21T16:10:00Z","v":629,"vw":31.28},{"c":31.26,"h":31.26,"l":31.26,"n":8,"o":31.26,"t":"2026-10-21T16:15:00Z","v":946,"vw":31.26},{"c":31.25,"h":31.26,"l":31.25,"n":4,"o":31.26,"t":"2026-10-21T16:20:00Z","v":953,"vw":31.255012},{"c":31.285,"h":31.3029,"l":31.285,"n":8,"o":31.285,"t":"2026-10-21T16:25:00Z","v":2275,"vw":31.293544},{"c":31.295,"h":31.295,"l":31.27,"n":4,"o":31.27,"t":"2026-10-21T16:30:00Z","v":986,"vw":31.282778},{"c":31.35,"h":31.35,"l":31.26,"n":9,"o":31.295,"t":"2026-10-21T16:35:00Z","v":2405,"vw":31.325667},{"c":31.28,"h":31.31,"l":31.28,"n":6,"o":31.31,"t":"2026-10-21T16:40:00Z","v":1179,"vw":31.291883},{"c":31.325,"h":31.325,"l":31.28,"n":7,"o":31.28,"t":"2026-10-21T16:45:00Z","v":2113,"vw":31.312733},{"c":31.32,"h":31.32,"l":31.29,"n":9,"o":31.29,"t":"2026-10-21T16:50:00Z","v":1176,"vw":31.299658},{"c":31.3,"h":31.3,"l":31.3,"n":2,"o":31.3,"t":"2026-10-21T16:55:00Z","v":490,"vw":31.3},{"c":31.29,"h":31.29,"l":31.29,"n":3,"o":31.29,"t":"2026-10-21T17:00:00Z","v":1111,"vw":31.29},{"c":31.31,"h":31.325,"l":31.31,"n":2,"o":31.325,"t":"2026-10-21T17:05:00Z","v":707,"vw":31.316047},{"c":31.31,"h":31.34,"l":31.31,"n":7,"o":31.32,"t":"2026-10-21T17:10:00Z","v":1272,"vw":31.317307},{"c":31.31,"h":31.31,"l":31.31,"n":2,"o":31.31,"t":"2026-10-21T17:15:00Z","v":600,"vw":31.31},{"c":31.3,"h":31.3,"l":31.3,"n":2,"o":31.3,"t":"2026-10-21T17:20:00Z","v":950,"vw":31.3},{"c":31.3401,"h":31.3401,"l":31.31,"n":5,"o":31.31,"t":"2026-10-21T17:25:00Z","v":834,"vw":31.320078},{"c":31.35,"h":31.3799,"l":31.33,"n":12,"o":31.355,"t":"2026-10-21T17:30:00Z","v":1660,"vw":31.349505},{"c":31.32,"h":31.34,"l":31.32,"n":22,"o":31.32,"t":"2026-10-21T17:35:00Z","v":2190,"vw":31.329195},{"c":31.3415,"h":31.35,"l":31.32,"n":28,"o":31.34,"t":"2026-10-21T17:40:00Z","v":5756,"vw":31.338457},{"c":31.37,"h":31.375,"l":31.34,"n":26,"o":31.36,"t":"2026-10-21T17:45:00Z","v":3834,"vw":31.365462},{"c":31.37,"h":31.3898,"l":31.37,"n":20,"o":31.37,"t":"2026-10-21T17:50:00Z","v":5820,"vw":31.377578},{"c":31.37,"h":31.38,"l":31.35,"n":15,"o":31.35,"t":"2026-10-21T17:55:00Z","v":2518,"vw":31.36283},{"c":31.33,"h":31.35,"l":31.33,"n":10,"o":31.3415,"t":"2026-10-21T18:00:00Z","v":2637,"vw":31.337947},{"c":31.36,"h":31.37,"l":31.33,"n":12,"o":31.348,"t":"2026-10-21T18:05:00Z","v":2454,"vw":31.349783},{"c":31.375,"h":31.375,"l":31.35,"n":17,"o":31.36,"t":"2026-10-21T18:10:00Z","v":3507,"vw":31.360198},{"c":31.35,"h":31.3899,"l":31.35,"n":15,"o":31.38,"t":"2026-10-21T18:15:00Z","v":2164,"vw":31.357362},{"c":31.35,"h":31.375,"l":31.35,"n":31,"o":31.35,"t":"2026-10-21T18:20:00Z","v":4929,"vw":31.352277},{"c":31.37,"h":31.37,"l":31.36,"n":8,"o":31.37,"t":"2026-10-21T18:25:00Z","v":1473,"vw":31.365483},{"c":31.39,"h":31.39,"l":31.35,"n":27,"o":31.35,"t":"2026-10-21T18:30:00Z","v":4134,"vw":31.371138},{"c":31.385,"h":31.385,"l":31.37,"n":18,"o":31.38,"t":"2026-10-21T18:35:00Z","v":3207,"vw":31.376364},{"c":31.38,"h":31.41,"l":31.38,"n":12,"o":31.38,"t":"2026-10-21T18:40:00Z","v":2050,"vw":31.38697},{"c":31.351,"h":31.41,"l":31.35,"n":32,"o":31.41,"t":"2026-10-21T18:45:00Z","v":4255,"vw":31.376495},{"c":31.33,"h":31.368,"l":31.32,"n":18,"o":31.35,"t":"2026-10-21T18:50:00Z","v":4297,"vw":31.351328},{"c":31.315,"h":31.34,"l":31.28,"n":13,"o":31.34,"t":"2026-10-21T18:55:00Z","v":2531,"vw":31.311349},{"c":31.26,"h":31.3,"l":31.26,"n":58,"o":31.28,"t":"2026-10-21T19:00:00Z","v":6109,"vw":31.27553},{"c":31.27,"h":31.31,"l":31.27,"n":18,"o":31.31,"t":"2026-10-21T19:05:00Z","v":2149,"vw":31.290555},{"c":31.28,"h":31.28,"l":31.26,"n":12,"o":31.27,"t":"2026-10-21T19:10:00Z","v":2459,"vw":31.270295},{"c":31.33,"h":31.33,"l":31.28,"n":80,"o":31.28,"t":"2026-10-21T19:15:00Z","v":21635,"vw":31.316805},{"c":31.28,"h":31.315,"l":31.28,"n":32,"o":31.315,"t":"2026-10-21T19:20:00Z","v":8314,"vw":31.304489},{"c":31.33,"h":31.33,"l":31.3,"n":30,"o":31.305,"t":"2026-10-21T19:25:00Z","v":5384,"vw":31.312736},{"c":31.2915,"h":31.33,"l":31.29,"n":21,"o":31.31,"t":"2026-10-21T19:30:00Z","v":4785,"vw":31.302734},{"c":31.28,"h":31.3,"l":31.28,"n":13,"o":31.29,"t":"2026-10-21T19:35:00Z","v":2490,"vw":31.287971},{"c":31.3,"h":31.3,"l":31.28,"n":19,"o":31.282,"t":"2026-10-21T19:40:00Z","v":4828,"vw":31.285142},{"c":31.26,"h":31.3092,"l":31.26,"n":15,"o":31.3,"t":"2026-10-21T19:45:00Z","v":4788,"vw":31.290874},{"c":31.29,"h":31.3,"l":31.165,"n":59,"o":31.165,"t":"2026-10-21T19:50:00Z","v":9827,"vw":31.262211},{"c":31.23,"h":31.27,"l":31.22,"n":97,"o":31.27,"t":"2026-10-21T19:55:00Z","v":16755,"vw":31.247353},{"c":31.24,"h":31.24,"l":31.24,"n":4,"o":31.24,"t":"2026-10-21T20:00:00Z","v":160,"vw":31.24},{"c":31.78,"h":31.78,"l":31.78,"n":4,"o":31.78,"t":"2026-10-22T08:00:00Z","v":500,"vw":31.78},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-22T12:15:00Z","v":200,"vw":31.2},{"c":31.05,"h":31.21,"l":31.02,"n":25,"o":31.09,"t":"2026-10-22T13:30:00Z","v":2748,"vw":31.090315},{"c":31.0229,"h":31.0229,"l":31.0229,"n":5,"o":31.0229,"t":"2026-10-22T13:40:00Z","v":375,"vw":31.0229},{"c":31.0254,"h":31.07,"l":31,"n":12,"o":31.07,"t":"2026-10-22T14:05:00Z","v":1425,"vw":31.017659},{"c":31.045,"h":31.045,"l":31.035,"n":6,"o":31.035,"t":"2026-10-22T14:15:00Z","v":652,"vw":31.04125},{"c":31.0599,"h":31.0599,"l":31.0201,"n":8,"o":31.04,"t":"2026-10-22T14:20:00Z","v":878,"vw":31.040027},{"c":30.94,"h":31.02,"l":30.94,"n":8,"o":31.02,"t":"2026-10-22T14:25:00Z","v":780,"vw":30.959544},{"c":30.89,"h":30.91,"l":30.89,"n":9,"o":30.91,"t":"2026-10-22T14:30:00Z","v":841,"vw":30.898955},{"c":30.93,"h":30.93,"l":30.93,"n":3,"o":30.93,"t":"2026-10-22T14:45:00Z","v":465,"vw":30.93},{"c":30.93,"h":30.93,"l":30.93,"n":7,"o":30.93,"t":"2026-10-22T14:50:00Z","v":106,"vw":30.93},{"c":30.94,"h":30.94,"l":30.94,"n":3,"o":30.94,"t":"2026-10-22T14:55:00Z","v":151,"vw":30.94},{"c":30.9,"h":30.93,"l":30.9,"n":9,"o":30.93,"t":"2026-10-22T15:05:00Z","v":1256,"vw":30.924465},{"c":30.94,"h":30.94,"l":30.94,"n":4,"o":30.94,"t":"2026-10-22T15:15:00Z","v":116,"vw":30.94},{"c":30.965,"h":30.965,"l":30.965,"n":3,"o":30.965,"t":"2026-10-22T15:20:00Z","v":104,"vw":30.965},{"c":30.89,"h":30.89,"l":30.89,"n":3,"o":30.89,"t":"2026-10-22T15:30:00Z","v":232,"vw":30.89},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-10-22T15:40:00Z","v":103,"vw":30.91},{"c":31,"h":31,"l":31,"n":10,"o":31,"t":"2026-10-22T15:55:00Z","v":245,"vw":31},{"c":31.03,"h":31.03,"l":31.03,"n":3,"o":31.03,"t":"2026-10-22T16:00:00Z","v":124,"vw":31.03},{"c":31.04,"h":31.06,"l":31.04,"n":5,"o":31.06,"t":"2026-10-22T16:15:00Z","v":1782,"vw":31.054388},{"c":31.045,"h":31.045,"l":31.04,"n":6,"o":31.04,"t":"2026-10-22T16:20:00Z","v":1196,"vw":31.042613},{"c":31.04,"h":31.0599,"l":31.03,"n":29,"o":31.048,"t":"2026-10-22T16:25:00Z","v":16075,"vw":31.046195},{"c":30.99,"h":30.99,"l":30.99,"n":3,"o":30.99,"t":"2026-10-22T16:30:00Z","v":913,"vw":30.99},{"c":31.02,"h":31.02,"l":31.01,"n":6,"o":31.01,"t":"2026-10-22T16:35:00Z","v":452,"vw":31.012545},{"c":31.04,"h":31.04,"l":31.04,"n":2,"o":31.04,"t":"2026-10-22T16:40:00Z","v":133,"vw":31.04},{"c":31.04,"h":31.04,"l":31.02,"n":8,"o":31.032,"t":"2026-10-22T16:45:00Z","v":2525,"vw":31.031158},{"c":31.03,"h":31.03,"l":31.03,"n":14,"o":31.03,"t":"2026-10-22T16:50:00Z","v":346,"vw":31.03},{"c":31.04,"h":31.06,"l":31.03,"n":53,"o":31.06,"t":"2026-10-22T16:55:00Z","v":11257,"vw":31.047775},{"c":31.0591,"h":31.0591,"l":31.0591,"n":3,"o":31.0591,"t":"2026-10-22T17:05:00Z","v":377,"vw":31.0591},{"c":31.04,"h":31.0736,"l":31.04,"n":7,"o":31.0736,"t":"2026-10-22T17:10:00Z","v":1392,"vw":31.048211},{"c":31.0624,"h":31.0624,"l":31.0624,"n":3,"o":31.0624,"t":"2026-10-22T17:25:00Z","v":227,"vw":31.0624},{"c":31.04,"h":31.04,"l":31.01,"n":5,"o":31.04,"t":"2026-10-22T17:30:00Z","v":693,"vw":31.029021},{"c":31.0127,"h":31.025,"l":31.01,"n":3,"o":31.025,"t":"2026-10-22T17:35:00Z","v":2892,"vw":31.012434},{"c":31.0046,"h":31.0046,"l":31.0046,"n":1,"o":31.0046,"t":"2026-10-22T17:40:00Z","v":130,"vw":31.0046},{"c":31.0299,"h":31.0299,"l":30.99,"n":12,"o":30.99,"t":"2026-10-22T17:45:00Z","v":1252,"vw":31.018843},{"c":31,"h":31,"l":31,"n":6,"o":31,"t":"2026-10-22T17:50:00Z","v":511,"vw":31},{"c":31.01,"h":31.01,"l":31.01,"n":1,"o":31.01,"t":"2026-10-22T17:55:00Z","v":100,"vw":31.01},{"c":31.0059,"h":31.02,"l":31.0059,"n":3,"o":31.02,"t":"2026-10-22T18:00:00Z","v":257,"vw":31.01295},{"c":31.04,"h":31.04,"l":31.005,"n":16,"o":31.005,"t":"2026-10-22T18:05:00Z","v":4985,"vw":31.01997},{"c":31.03,"h":31.034,"l":31.02,"n":9,"o":31.034,"t":"2026-10-22T18:10:00Z","v":4025,"vw":31.031323},{"c":31.03,"h":31.03,"l":31.03,"n":2,"o":31.03,"t":"2026-10-22T18:15:00Z","v":105,"vw":31.03},{"c":31.03,"h":31.03,"l":31.03,"n":2,"o":31.03,"t":"2026-10-22T18:20:00Z","v":363,"vw":31.03},{"c":31.02,"h":31.02,"l":31.005,"n":11,"o":31.005,"t":"2026-10-22T18:30:00Z","v":660,"vw":31.011238},{"c":31.022,"h":31.022,"l":31.022,"n":1,"o":31.022,"t":"2026-10-22T18:35:00Z","v":225,"vw":31.022},{"c":31.02,"h":31.02,"l":31.02,"n":11,"o":31.02,"t":"2026-10-22T18:40:00Z","v":902,"vw":31.02},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-10-22T18:45:00Z","v":100,"vw":31.05},{"c":31.03,"h":31.03,"l":31.03,"n":4,"o":31.03,"t":"2026-10-22T19:00:00Z","v":169,"vw":31.03},{"c":31.05,"h":31.05,"l":31.05,"n":2,"o":31.05,"t":"2026-10-22T19:05:00Z","v":135,"vw":31.05},{"c":31.05,"h":31.06,"l":31.05,"n":19,"o":31.06,"t":"2026-10-22T19:10:00Z","v":5891,"vw":31.052673},{"c":31.1099,"h":31.1099,"l":31.04,"n":17,"o":31.065,"t":"2026-10-22T19:15:00Z","v":2999,"vw":31.075726},{"c":31.06,"h":31.11,"l":31.06,"n":16,"o":31.11,"t":"2026-10-22T19:20:00Z","v":4352,"vw":31.096568},{"c":31.07,"h":31.1099,"l":31.06,"n":156,"o":31.085,"t":"2026-10-22T19:25:00Z","v":16172,"vw":31.079705},{"c":31.06,"h":31.08,"l":31.05,"n":27,"o":31.07,"t":"2026-10-22T19:30:00Z","v":6359,"vw":31.064859},{"c":31.075,"h":31.08,"l":31.055,"n":35,"o":31.055,"t":"2026-10-22T19:35:00Z","v":52887,"vw":31.072004},{"c":31.13,"h":31.17,"l":31.08,"n":13,"o":31.08,"t":"2026-10-22T19:50:00Z","v":858,"vw":31.135},{"c":31.19,"h":31.19,"l":31.17,"n":24,"o":31.17,"t":"2026-10-22T19:55:00Z","v":7056,"vw":31.188292},{"c":31.23,"h":31.23,"l":31.23,"n":6,"o":31.23,"t":"2026-10-22T20:00:00Z","v":594,"vw":31.23}],"history":[{"c":24.0118,"h":24.0118,"l":24.0118,"n":1,"o":24.0118,"t":"2024-12-18T05:00:00Z","v":50,"vw":24.0118},{"c":24.1098,"h":24.1098,"l":24.1098,"n":3,"o":24.1098,"t":"2024-12-19T05:00:00Z","v":61,"vw":24.1098},{"c":24.4096,"h":24.449,"l":24.125,"n":15,"o":24.125,"t":"2024-12-20T05:00:00Z","v":3039,"vw":24.397829},{"c":24.4965,"h":24.4965,"l":24.205,"n":33,"o":24.41,"t":"2024-12-23T05:00:00Z","v":1151107,"vw":24.269803},{"c":24.665,"h":24.665,"l":24.56,"n":9,"o":24.56,"t":"2024-12-24T05:00:00Z","v":390,"vw":24.56},{"c":24.6141,"h":24.6874,"l":24.56,"n":343,"o":24.63,"t":"2024-12-26T05:00:00Z","v":75703,"vw":24.62303},{"c":24.46,"h":24.47,"l":24.33,"n":14,"o":24.47,"t":"2024-12-27T05:00:00Z","v":1254,"vw":24.372994},{"c":24.3828,"h":24.41,"l":24.15,"n":29,"o":24.2,"t":"2024-12-30T05:00:00Z","v":100455,"vw":24.164791},{"c":24.3138,"h":24.5,"l":24.23,"n":23,"o":24.48,"t":"2024-12-31T05:00:00Z","v":4808,"vw":24.388173},{"c":24.53,"h":24.62,"l":24.5,"n":32,"o":24.6,"t":"2025-01-02T05:00:00Z","v":10846,"vw":24.528403},{"c":24.8642,"h":24.94,"l":24.7095,"n":33,"o":24.7095,"t":"2025-01-03T05:00:00Z","v":6278,"vw":24.873163},{"c":24.76,"h":25.05,"l":24.72,"n":75,"o":25.05,"t":"2025-01-06T05:00:00Z","v":41150,"vw":24.850237},{"c":24.65,"h":24.9,"l":24.6072,"n":255,"o":24.89,"t":"2025-01-07T05:00:00Z","v":480697,"vw":24.733466},{"c":24.63,"h":24.65,"l":24.32,"n":78,"o":24.65,"t":"2025-01-08T05:00:00Z","v":24116,"vw":24.513938},{"c":24.41,"h":24.7,"l":24.327,"n":48,"o":24.7,"t":"2025-01-10T05:00:00Z","v":7002,"vw":24.575929},{"c":24.2319,"h":24.38,"l":24,"n":116,"o":24.38,"t":"2025-01-13T05:00:00Z","v":37099,"vw":24.149457},{"c":24.521,"h":24.5499,"l":24.4132,"n":48,"o":24.445,"t":"2025-01-14T05:00:00Z","v":255462,"vw":24.488017},{"c":24.8373,"h":25.04,"l":24.76,"n":182,"o":24.76,"t":"2025-01-15T05:00:00Z","v":255612,"vw":25.030392},{"c":25.43,"h":25.45,"l":24.99,"n":89,"o":25.0202,"t":"2025-01-16T05:00:00Z","v":248523,"vw":25.039205},{"c":25.4775,"h":25.6,"l":25.4467,"n":378,"o":25.51,"t":"2025-01-17T05:00:00Z","v":89010,"vw":25.508361},{"c":26.05,"h":26.1,"l":25.85,"n":221,"o":25.89,"t":"2025-01-21T05:00:00Z","v":327140,"vw":25.871941},{"c":25.73,"h":26.23,"l":25.73,"n":265,"o":26.23,"t":"2025-01-22T05:00:00Z","v":90998,"vw":25.884062},{"c":25.86,"h":26.05,"l":25.73,"n":368,"o":25.84,"t":"2025-01-23T05:00:00Z","v":73253,"vw":25.883418},{"c":25.95,"h":26.0438,"l":25.855,"n":483,"o":25.93,"t":"2025-01-24T05:00:00Z","v":75161,"vw":25.931459},{"c":24.67,"h":25.1,"l":24.3597,"n":288,"o":25.05,"t":"2025-01-27T05:00:00Z","v":57199,"vw":24.842373},{"c":24.49,"h":24.83,"l":24.22,"n":431,"o":24.83,"t":"2025-01-28T05:00:00Z","v":813973,"vw":24.302478},{"c":24.61,"h":24.8,"l":24.49,"n":488,"o":24.56,"t":"2025-01-29T05:00:00Z","v":187676,"vw":24.66684},{"c":25.2053,"h":25.24,"l":24.9,"n":196,"o":24.9,"t":"2025-01-30T05:00:00Z","v":19914,"vw":25.040665},{"c":25.05,"h":25.26,"l":25,"n":168,"o":25.21,"t":"2025-01-31T05:00:00Z","v":146892,"vw":25.170724},{"c":25.1,"h":25.152,"l":24.5046,"n":195,"o":24.71,"t":"2025-02-03T05:00:00Z","v":21108,"vw":24.923041},{"c":24.9,"h":25,"l":24.6707,"n":134,"o":25,"t":"2025-02-04T05:00:00Z","v":32145,"vw":24.963244},{"c":25.08,"h":25.31,"l":25.04,"n":301,"o":25.19,"t":"2025-02-05T05:00:00Z","v":21627,"vw":25.196952},{"c":25.14,"h":25.16,"l":24.995,"n":99,"o":25.08,"t":"2025-02-06T05:00:00Z","v":14773,"vw":25.075211},{"c":25.13,"h":25.3443,"l":25.1135,"n":78,"o":25.33,"t":"2025-02-07T05:00:00Z","v":5255,"vw":25.211227},{"c":25.33,"h":25.33,"l":25.15,"n":100,"o":25.25,"t":"2025-02-10T05:00:00Z","v":17804,"vw":25.213604},{"c":25.3372,"h":25.3372,"l":25.06,"n":296,"o":25.24,"t":"2025-02-11T05:00:00Z","v":17457,"vw":25.20757},{"c":25.15,"h":25.275,"l":24.87,"n":213,"o":25.07,"t":"2025-02-12T05:00:00Z","v":37259,"vw":25.105468},{"c":25.28,"h":25.36,"l":25.17,"n":81,"o":25.36,"t":"2025-02-13T05:00:00Z","v":8538,"vw":25.304791},{"c":25.17,"h":25.48,"l":25.17,"n":269,"o":25.4075,"t":"2025-02-14T05:00:00Z","v":9666,"vw":25.328803},{"c":25.49,"h":25.49,"l":25.25,"n":211,"o":25.38,"t":"2025-02-18T05:00:00Z","v":15839,"vw":25.381715},{"c":25.5211,"h":26,"l":25.38,"n":737,"o":25.54,"t":"2025-02-19T05:00:00Z","v":46953,"vw":25.577314},{"c":25.47,"h":25.61,"l":25.37,"n":313,"o":25.61,"t":"2025-02-20T05:00:00Z","v":25861,"vw":25.466075},{"c":25.235,"h":25.4391,"l":25.15,"n":73,"o":25.3234,"t":"2025-02-21T05:00:00Z","v":3233,"vw":25.288577},{"c":25.0537,"h":25.38,"l":25.01,"n":99,"o":25.38,"t":"2025-02-24T05:00:00Z","v":123474,"vw":25.043293},{"c":25.135,"h":25.15,"l":24.75,"n":82,"o":25.06,"t":"2025-02-25T05:00:00Z","v":32963,"vw":24.847676},{"c":25.2802,"h":25.51,"l":25.22,"n":97,"o":25.32,"t":"2025-02-26T05:00:00Z","v":7866,"vw":25.397906},{"c":24.6903,"h":25.38,"l":24.6903,"n":88,"o":25.14,"t":"2025-02-27T05:00:00Z","v":21886,"vw":24.91544},{"c":25.0299,"h":25.0299,"l":24.7472,"n":52,"o":24.83,"t":"2025-02-28T05:00:00Z","v":10711,"vw":24.834447},{"c":24.8169,"h":25.11,"l":24.68,"n":84,"o":25.11,"t":"2025-03-03T05:00:00Z","v":7477,"vw":24.984937},{"c":24.4657,"h":24.77,"l":24.44,"n":90,"o":24.74,"t":"2025-03-04T05:00:00Z","v":12016,"vw":24.620779},{"c":24.3767,"h":24.45,"l":24.22,"n":78,"o":24.37,"t":"2025-03-05T05:00:00Z","v":20056,"vw":24.399259},{"c":23.79,"h":24.14,"l":23.6746,"n":161,"o":24.14,"t":"2025-03-06T05:00:00Z","v":56360,"vw":23.841721},{"c":24.1114,"h":24.135,"l":23.81,"n":310,"o":23.87,"t":"2025-03-07T05:00:00Z","v":18373,"vw":23.867985},{"c":24.05,"h":24.17,"l":23.89,"n":115,"o":23.94,"t":"2025-03-10T04:00:00Z","v":7366,"vw":24.014014},{"c":24.07,"h":24.22,"l":23.9852,"n":73,"o":24.14,"t":"2025-03-11T04:00:00Z","v":42533,"vw":24.013866},{"c":24.1,"h":24.35,"l":24.07,"n":127,"o":24.19,"t":"2025-03-12T04:00:00Z","v":32828,"vw":24.160821},{"c":24.14,"h":24.18,"l":24.01,"n":92,"o":24.12,"t":"2025-03-13T04:00:00Z","v":22416,"vw":24.028243},{"c":24.6509,"h":24.67,"l":24.2,"n":69,"o":24.2,"t":"2025-03-14T04:00:00Z","v":7985,"vw":24.47029},{"c":24.8228,"h":24.938,"l":24.61,"n":93,"o":24.61,"t":"2025-03-17T04:00:00Z","v":15667,"vw":24.867293},{"c":24.6,"h":24.6,"l":24.58,"n":43,"o":24.58,"t":"2025-03-18T04:00:00Z","v":23362,"vw":24.58},{"c":24.75,"h":24.8,"l":24.6,"n":159,"o":24.61,"t":"2025-03-19T04:00:00Z","v":29482,"vw":24.653568},{"c":24.86,"h":24.91,"l":24.7,"n":115,"o":24.7,"t":"2025-03-20T04:00:00Z","v":20537,"vw":24.802055},{"c":24.64,"h":24.71,"l":24.57,"n":103,"o":24.62,"t":"2025-03-21T04:00:00Z","v":3034,"vw":24.671332},{"c":24.78,"h":25.02,"l":24.78,"n":200,"o":24.95,"t":"2025-03-24T04:00:00Z","v":17653,"vw":24.896794},{"c":24.44,"h":24.6,"l":24.4067,"n":45,"o":24.6,"t":"2025-03-25T04:00:00Z","v":1820,"vw":24.461164},{"c":24.4069,"h":24.4912,"l":24.351,"n":58,"o":24.42,"t":"2025-03-26T04:00:00Z","v":44215,"vw":24.411024},{"c":24.36,"h":24.502,"l":24.2633,"n":49,"o":24.4,"t":"2025-03-27T04:00:00Z","v":7354,"vw":24.389688},{"c":24.42,"h":24.5242,"l":24.37,"n":65,"o":24.4,"t":"2025-03-28T04:00:00Z","v":4899,"vw":24.428578},{"c":24.63,"h":24.63,"l":24.26,"n":111,"o":24.26,"t":"2025-03-31T04:00:00Z","v":5033,"vw":24.442714},{"c":24.75,"h":24.75,"l":24.54,"n":44,"o":24.62,"t":"2025-04-01T04:00:00Z","v":30738,"vw":24.552186},{"c":24.97,"h":24.97,"l":24.6,"n":45,"o":24.6,"t":"2025-04-02T04:00:00Z","v":2534,"vw":24.834575},{"c":24.35,"h":24.66,"l":24.35,"n":79,"o":24.45,"t":"2025-04-03T04:00:00Z","v":24120,"vw":24.493073},{"c":23.03,"h":24.08,"l":22.94,"n":156,"o":24.08,"t":"2025-04-04T04:00:00Z","v":12621,"vw":23.55943},{"c":22.77,"h":23.06,"l":22.16,"n":137,"o":22.2915,"t":"2025-04-07T04:00:00Z","v":24843,"vw":22.784048},{"c":22.7,"h":23.39,"l":22.6261,"n":82,"o":23.39,"t":"2025-04-08T04:00:00Z","v":10795,"vw":23.041361},{"c":23.73,"h":23.78,"l":22.2,"n":155,"o":22.46,"t":"2025-04-09T04:00:00Z","v":16395,"vw":22.606614},{"c":23.55,"h":23.7,"l":23.23,"n":63,"o":23.6603,"t":"2025-04-10T04:00:00Z","v":4896,"vw":23.509632},{"c":23.92,"h":23.96,"l":23.39,"n":145,"o":23.39,"t":"2025-04-11T04:00:00Z","v":8673,"vw":23.823637},{"c":24.29,"h":24.3361,"l":24.128,"n":53,"o":24.2256,"t":"2025-04-14T04:00:00Z","v":29892,"vw":24.259414},{"c":24.32,"h":24.435,"l":24.32,"n":62,"o":24.42,"t":"2025-04-15T04:00:00Z","v":9786,"vw":24.407165},{"c":24.0745,"h":24.395,"l":24.01,"n":47,"o":24.31,"t":"2025-04-16T04:00:00Z","v":3173,"vw":24.237574},{"c":24.21,"h":24.5299,"l":24.1,"n":42,"o":24.1,"t":"2025-04-17T04:00:00Z","v":4738,"vw":24.300231},{"c":23.61,"h":24.14,"l":23.4,"n":99,"o":24.14,"t":"2025-04-21T04:00:00Z","v":27104,"vw":23.854558},{"c":24.27,"h":24.27,"l":24.04,"n":35,"o":24.04,"t":"2025-04-22T04:00:00Z","v":8817,"vw":24.125413},{"c":24.35,"h":24.72,"l":24.2567,"n":57,"o":24.57,"t":"2025-04-23T04:00:00Z","v":16048,"vw":24.476027},{"c":24.59,"h":24.7439,"l":24.28,"n":46,"o":24.45,"t":"2025-04-24T04:00:00Z","v":18148,"vw":24.566364},{"c":24.63,"h":24.63,"l":24.5301,"n":28,"o":24.59,"t":"2025-04-25T04:00:00Z","v":3822,"vw":24.569437},{"c":24.75,"h":24.75,"l":24.58,"n":55,"o":24.68,"t":"2025-04-28T04:00:00Z","v":85319,"vw":24.69367},{"c":24.89,"h":24.9058,"l":24.73,"n":41,"o":24.73,"t":"2025-04-29T04:00:00Z","v":36338,"vw":24.741305},{"c":24.8409,"h":24.8409,"l":24.58,"n":44,"o":24.73,"t":"2025-04-30T04:00:00Z","v":2453,"vw":24.680994},{"c":24.94,"h":25.22,"l":24.93,"n":62,"o":25.171,"t":"2025-05-01T04:00:00Z","v":1845,"vw":25.043068},{"c":25.13,"h":25.1849,"l":25.13,"n":100,"o":25.15,"t":"2025-05-02T04:00:00Z","v":2303,"vw":25.157036},{"c":25.32,"h":25.32,"l":24.93,"n":365,"o":24.96,"t":"2025-05-05T04:00:00Z","v":35963,"vw":25.127831},{"c":25.39,"h":25.47,"l":25.05,"n":80,"o":25.05,"t":"2025-05-06T04:00:00Z","v":18478,"vw":25.385762},{"c":25.39,"h":25.53,"l":25.32,"n":49,"o":25.37,"t":"2025-05-07T04:00:00Z","v":4004,"vw":25.404883},{"c":25.26,"h":25.56,"l":25.26,"n":173,"o":25.56,"t":"2025-05-08T04:00:00Z","v":17015,"vw":25.427471},{"c":25.27,"h":25.35,"l":25.24,"n":88,"o":25.31,"t":"2025-05-09T04:00:00Z","v":5418,"vw":25.272813},{"c":25.3,"h":25.57,"l":25.24,"n":405,"o":25.41,"t":"2025-05-12T04:00:00Z","v":56785,"vw":25.38306},{"c":25.39,"h":25.54,"l":25.301,"n":59,"o":25.39,"t":"2025-05-13T04:00:00Z","v":8178,"vw":25.431064},{"c":25.36,"h":25.4,"l":25.07,"n":82,"o":25.4,"t":"2025-05-14T04:00:00Z","v":21669,"vw":25.126875},{"c":25.7095,"h":25.75,"l":25.53,"n":92,"o":25.5776,"t":"2025-05-15T04:00:00Z","v":18912,"vw":25.623511},{"c":26.12,"h":26.12,"l":25.79,"n":209,"o":25.811,"t":"2025-05-16T04:00:00Z","v":37757,"vw":25.925635},{"c":26.15,"h":26.2,"l":25.82,"n":101,"o":25.82,"t":"2025-05-19T04:00:00Z","v":22164,"vw":26.028881},{"c":26.28,"h":26.34,"l":26.22,"n":253,"o":26.22,"t":"2025-05-20T04:00:00Z","v":22701,"vw":26.249152},{"c":25.81,"h":26.19,"l":25.741,"n":148,"o":26.19,"t":"2025-05-21T04:00:00Z","v":28154,"vw":25.972575},{"c":25.58,"h":25.74,"l":25.23,"n":240,"o":25.74,"t":"2025-05-22T04:00:00Z","v":13172,"vw":25.540684},{"c":25.81,"h":25.88,"l":25.51,"n":80,"o":25.7,"t":"2025-05-23T04:00:00Z","v":11899,"vw":25.676516},{"c":26.19,"h":26.2,"l":25.96,"n":78,"o":26.13,"t":"2025-05-27T04:00:00Z","v":29278,"vw":26.027656},{"c":25.85,"h":26.21,"l":25.81,"n":114,"o":26.21,"t":"2025-05-28T04:00:00Z","v":34878,"vw":25.958386},{"c":25.89,"h":25.959,"l":25.849,"n":59,"o":25.869,"t":"2025-05-29T04:00:00Z","v":3340,"vw":25.91324},{"c":26.11,"h":26.11,"l":25.86,"n":87,"o":25.96,"t":"2025-05-30T04:00:00Z","v":17769,"vw":26.006206},{"c":26.1234,"h":26.139,"l":25.94,"n":55,"o":25.95,"t":"2025-06-02T04:00:00Z","v":4464,"vw":26.0824},{"c":26.3304,"h":26.49,"l":26.17,"n":182,"o":26.49,"t":"2025-06-03T04:00:00Z","v":22002,"vw":26.361955},{"c":26.03,"h":26.37,"l":26.03,"n":393,"o":26.37,"t":"2025-06-04T04:00:00Z","v":36345,"vw":26.231966},{"c":25.97,"h":26.2,"l":25.94,"n":252,"o":26.2,"t":"2025-06-05T04:00:00Z","v":50712,"vw":26.027064},{"c":26.12,"h":26.16,"l":25.9575,"n":71,"o":26.04,"t":"2025-06-06T04:00:00Z","v":13850,"vw":26.042256},{"c":26,"h":26.19,"l":25.9905,"n":220,"o":26.19,"t":"2025-06-09T04:00:00Z","v":21512,"vw":26.106732},{"c":25.99,"h":26.1,"l":25.8399,"n":86,"o":26.1,"t":"2025-06-10T04:00:00Z","v":11559,"vw":25.963987},{"c":26.09,"h":26.15,"l":26,"n":124,"o":26.0309,"t":"2025-06-11T04:00:00Z","v":30050,"vw":26.095785},{"c":26.43,"h":26.43,"l":26.07,"n":108,"o":26.07,"t":"2025-06-12T04:00:00Z","v":15084,"vw":26.320153},{"c":26.22,"h":26.335,"l":26.15,"n":198,"o":26.3,"t":"2025-06-13T04:00:00Z","v":16602,"vw":26.282197},{"c":26.26,"h":26.4927,"l":26.15,"n":269,"o":26.44,"t":"2025-06-16T04:00:00Z","v":54937,"vw":26.431075},{"c":26.03,"h":26.36,"l":26.01,"n":94,"o":26.26,"t":"2025-06-17T04:00:00Z","v":8796,"vw":26.234702},{"c":26.11,"h":26.2126,"l":26.01,"n":118,"o":26.01,"t":"2025-06-18T04:00:00Z","v":9984,"vw":26.12143},{"c":26.2,"h":26.3753,"l":26.14,"n":109,"o":26.27,"t":"2025-06-20T04:00:00Z","v":9941,"vw":26.259486},{"c":26.53,"h":26.53,"l":26.24,"n":183,"o":26.4,"t":"2025-06-23T04:00:00Z","v":34893,"vw":26.372729},{"c":26.74,"h":26.8092,"l":26.63,"n":185,"o":26.69,"t":"2025-06-24T04:00:00Z","v":35769,"vw":26.68945},{"c":26.43,"h":26.78,"l":26.37,"n":135,"o":26.78,"t":"2025-06-25T04:00:00Z","v":26496,"vw":26.555882},{"c":26.63,"h":26.7,"l":26.5435,"n":182,"o":26.56,"t":"2025-06-26T04:00:00Z","v":22752,"vw":26.613529},{"c":26.79,"h":26.96,"l":26.6701,"n":272,"o":26.77,"t":"2025-06-27T04:00:00Z","v":36443,"vw":26.86287},{"c":26.93,"h":26.99,"l":26.53,"n":440,"o":26.81,"t":"2025-06-30T04:00:00Z","v":42708,"vw":26.845178},{"c":26.89,"h":26.89,"l":26.68,"n":243,"o":26.82,"t":"2025-07-01T04:00:00Z","v":16974,"vw":26.846751},{"c":26.66,"h":26.87,"l":26.58,"n":202,"o":26.84,"t":"2025-07-02T04:00:00Z","v":25370,"vw":26.728412},{"c":26.87,"h":26.9032,"l":26.63,"n":131,"o":26.65,"t":"2025-07-03T04:00:00Z","v":33725,"vw":26.826432},{"c":26.82,"h":26.96,"l":26.66,"n":183,"o":26.96,"t":"2025-07-07T04:00:00Z","v":42477,"vw":26.805957},{"c":26.59,"h":26.75,"l":26.3252,"n":146,"o":26.75,"t":"2025-07-08T04:00:00Z","v":12942,"vw":26.56372},{"c":26.8477,"h":26.88,"l":26.5728,"n":143,"o":26.64,"t":"2025-07-09T04:00:00Z","v":33432,"vw":26.680235},{"c":26.91,"h":27.03,"l":26.64,"n":212,"o":26.64,"t":"2025-07-10T04:00:00Z","v":52803,"vw":26.780232},{"c":26.92,"h":26.985,"l":26.7322,"n":177,"o":26.83,"t":"2025-07-11T04:00:00Z","v":12090,"vw":26.862787},{"c":27.1,"h":27.1,"l":26.8,"n":324,"o":26.87,"t":"2025-07-14T04:00:00Z","v":353260,"vw":26.990209},{"c":26.83,"h":27.13,"l":26.77,"n":273,"o":27.13,"t":"2025-07-15T04:00:00Z","v":80849,"vw":26.890162},{"c":26.8397,"h":26.87,"l":26.5002,"n":214,"o":26.87,"t":"2025-07-16T04:00:00Z","v":46666,"vw":26.784661},{"c":27.0644,"h":27.11,"l":26.82,"n":200,"o":26.82,"t":"2025-07-17T04:00:00Z","v":37384,"vw":27.00629},{"c":27.5216,"h":27.61,"l":27.22,"n":203,"o":27.22,"t":"2025-07-18T04:00:00Z","v":165282,"vw":27.545375},{"c":27.49,"h":27.7096,"l":27.48,"n":493,"o":27.69,"t":"2025-07-21T04:00:00Z","v":63447,"vw":27.595879},{"c":27.7493,"h":27.77,"l":27.47,"n":197,"o":27.48,"t":"2025-07-22T04:00:00Z","v":261433,"vw":27.537065},{"c":27.81,"h":28.1696,"l":27.76,"n":420,"o":28.07,"t":"2025-07-23T04:00:00Z","v":347821,"vw":27.90147},{"c":27.91,"h":28.02,"l":27.845,"n":376,"o":28.02,"t":"2025-07-24T04:00:00Z","v":111252,"vw":27.969599},{"c":28.12,"h":28.12,"l":27.9586,"n":345,"o":27.98,"t":"2025-07-25T04:00:00Z","v":66223,"vw":28.047477},{"c":27.78,"h":28.2,"l":27.75,"n":833,"o":28.2,"t":"2025-07-28T04:00:00Z","v":116275,"vw":27.868788},{"c":27.9,"h":27.98,"l":27.78,"n":202,"o":27.78,"t":"2025-07-29T04:00:00Z","v":75394,"vw":27.937445},{"c":28.246,"h":28.5158,"l":28.139,"n":316,"o":28.17,"t":"2025-07-30T04:00:00Z","v":63420,"vw":28.266704},{"c":28.46,"h":28.53,"l":28.27,"n":550,"o":28.3,"t":"2025-07-31T04:00:00Z","v":245109,"vw":28.383555},{"c":28.32,"h":28.5568,"l":27.89,"n":479,"o":28.15,"t":"2025-08-01T04:00:00Z","v":65539,"vw":28.155682},{"c":28.7132,"h":28.76,"l":28.39,"n":571,"o":28.39,"t":"2025-08-04T04:00:00Z","v":96736,"vw":28.643835},{"c":28.3997,"h":28.76,"l":28.34,"n":440,"o":28.71,"t":"2025-08-05T04:00:00Z","v":218363,"vw":28.494155},{"c":28.2522,"h":28.53,"l":28.18,"n":220,"o":28.53,"t":"2025-08-06T04:00:00Z","v":27582,"vw":28.404618},{"c":28.356,"h":28.48,"l":28.22,"n":378,"o":28.22,"t":"2025-08-07T04:00:00Z","v":47858,"vw":28.363569},{"c":28.2168,"h":28.54,"l":28.11,"n":316,"o":28.47,"t":"2025-08-08T04:00:00Z","v":36908,"vw":28.315953},{"c":28.16,"h":28.44,"l":28.044,"n":622,"o":28.38,"t":"2025-08-11T04:00:00Z","v":71364,"vw":28.180977},{"c":28.4016,"h":28.445,"l":28.1201,"n":563,"o":28.3,"t":"2025-08-12T04:00:00Z","v":63307,"vw":28.272268},{"c":28.48,"h":28.56,"l":28.135,"n":1168,"o":28.55,"t":"2025-08-13T04:00:00Z","v":1067701,"vw":28.18538},{"c":28.27,"h":28.43,"l":28.22,"n":578,"o":28.43,"t":"2025-08-14T04:00:00Z","v":55855,"vw":28.344974},{"c":28.09,"h":28.28,"l":27.96,"n":284,"o":28.28,"t":"2025-08-15T04:00:00Z","v":30519,"vw":28.087552},{"c":28.0088,"h":28.19,"l":27.97,"n":412,"o":28.17,"t":"2025-08-18T04:00:00Z","v":57082,"vw":28.096724},{"c":28.11,"h":28.11,"l":27.95,"n":624,"o":28.06,"t":"2025-08-19T04:00:00Z","v":113071,"vw":28.009257},{"c":28.1,"h":28.2,"l":27.96,"n":513,"o":28.04,"t":"2025-08-20T04:00:00Z","v":445007,"vw":28.039783},{"c":27.941,"h":28.195,"l":27.88,"n":498,"o":28.12,"t":"2025-08-21T04:00:00Z","v":63473,"vw":28.029836},{"c":28.1912,"h":28.3099,"l":28.1024,"n":161,"o":28.1493,"t":"2025-08-22T04:00:00Z","v":21122,"vw":28.227209},{"c":27.93,"h":28.18,"l":27.9,"n":548,"o":28.17,"t":"2025-08-25T04:00:00Z","v":72391,"vw":28.02872},{"c":28.1406,"h":28.19,"l":27.9657,"n":236,"o":28.03,"t":"2025-08-26T04:00:00Z","v":47802,"vw":28.061124},{"c":28.18,"h":28.23,"l":28.06,"n":333,"o":28.19,"t":"2025-08-27T04:00:00Z","v":62871,"vw":28.181823},{"c":28.12,"h":28.28,"l":28.12,"n":351,"o":28.16,"t":"2025-08-28T04:00:00Z","v":61112,"vw":28.204187},{"c":27.831,"h":28.1,"l":27.78,"n":471,"o":28.1,"t":"2025-08-29T04:00:00Z","v":64225,"vw":27.884726},{"c":27.66,"h":27.66,"l":27.3201,"n":329,"o":27.64,"t":"2025-09-02T04:00:00Z","v":63700,"vw":27.572378},{"c":27.6406,"h":27.68,"l":27.51,"n":287,"o":27.59,"t":"2025-09-03T04:00:00Z","v":36944,"vw":27.598804},{"c":27.7503,"h":27.86,"l":27.605,"n":292,"o":27.75,"t":"2025-09-04T04:00:00Z","v":115816,"vw":27.669565},{"c":27.6769,"h":27.95,"l":27.38,"n":308,"o":27.95,"t":"2025-09-05T04:00:00Z","v":82661,"vw":27.688165},{"c":27.5,"h":27.87,"l":27.43,"n":376,"o":27.79,"t":"2025-09-08T04:00:00Z","v":41116,"vw":27.590461},{"c":27.65,"h":27.67,"l":27.425,"n":243,"o":27.57,"t":"2025-09-09T04:00:00Z","v":32976,"vw":27.550799},{"c":28.25,"h":28.2722,"l":27.92,"n":359,"o":27.92,"t":"2025-09-10T04:00:00Z","v":36453,"vw":28.139442},{"c":28.44,"h":28.4595,"l":28.19,"n":381,"o":28.19,"t":"2025-09-11T04:00:00Z","v":71409,"vw":28.352655},{"c":28.46,"h":28.57,"l":28.31,"n":291,"o":28.31,"t":"2025-09-12T04:00:00Z","v":30013,"vw":28.477852},{"c":28.6281,"h":28.84,"l":28.57,"n":539,"o":28.57,"t":"2025-09-15T04:00:00Z","v":225737,"vw":28.640362},{"c":28.2628,"h":28.66,"l":28.2164,"n":338,"o":28.61,"t":"2025-09-16T04:00:00Z","v":171029,"vw":28.430457},{"c":28.36,"h":28.499,"l":28.25,"n":328,"o":28.37,"t":"2025-09-17T04:00:00Z","v":66628,"vw":28.38173},{"c":28.5404,"h":28.745,"l":28.22,"n":575,"o":28.4,"t":"2025-09-18T04:00:00Z","v":152912,"vw":28.581505},{"c":28.8031,"h":28.88,"l":28.55,"n":603,"o":28.65,"t":"2025-09-19T04:00:00Z","v":33130,"vw":28.723207},{"c":29.0829,"h":29.12,"l":28.65,"n":580,"o":28.76,"t":"2025-09-22T04:00:00Z","v":84885,"vw":28.934589},{"c":28.945,"h":29.06,"l":28.8335,"n":471,"o":29.03,"t":"2025-09-23T04:00:00Z","v":43785,"vw":28.920227},{"c":29.02,"h":29.05,"l":28.84,"n":299,"o":28.97,"t":"2025-09-24T04:00:00Z","v":36300,"vw":28.958005},{"c":28.69,"h":28.9,"l":28.69,"n":411,"o":28.9,"t":"2025-09-25T04:00:00Z","v":118527,"vw":28.767172},{"c":29.135,"h":29.2,"l":28.77,"n":259,"o":28.77,"t":"2025-09-26T04:00:00Z","v":60339,"vw":29.001046},{"c":29.28,"h":29.32,"l":29.04,"n":991,"o":29.24,"t":"2025-09-29T04:00:00Z","v":156972,"vw":29.192081},{"c":29.52,"h":29.53,"l":29.18,"n":291,"o":29.25,"t":"2025-09-30T04:00:00Z","v":35634,"vw":29.325316},{"c":29.8235,"h":29.93,"l":29.45,"n":941,"o":29.5,"t":"2025-10-01T04:00:00Z","v":101394,"vw":29.737237},{"c":29.76,"h":29.84,"l":29.5083,"n":520,"o":29.83,"t":"2025-10-02T04:00:00Z","v":49856,"vw":29.685586},{"c":29.8929,"h":30.21,"l":29.78,"n":651,"o":29.82,"t":"2025-10-03T04:00:00Z","v":108270,"vw":30.003674},{"c":30.1237,"h":30.23,"l":29.91,"n":488,"o":30.23,"t":"2025-10-06T04:00:00Z","v":42625,"vw":30.093285},{"c":30.0073,"h":30.3392,"l":29.92,"n":537,"o":30.26,"t":"2025-10-07T04:00:00Z","v":50762,"vw":30.113071},{"c":30.345,"h":30.345,"l":29.98,"n":816,"o":30.17,"t":"2025-10-08T04:00:00Z","v":214886,"vw":30.225546},{"c":30.28,"h":30.52,"l":30.161,"n":762,"o":30.5,"t":"2025-10-09T04:00:00Z","v":112815,"vw":30.30024},{"c":29.8756,"h":30.5357,"l":29.86,"n":986,"o":30.31,"t":"2025-10-10T04:00:00Z","v":63298,"vw":30.24323},{"c":30.54,"h":30.7288,"l":29.91,"n":966,"o":30.14,"t":"2025-10-13T04:00:00Z","v":112421,"vw":30.544048},{"c":30.85,"h":30.9399,"l":30.2767,"n":585,"o":30.46,"t":"2025-10-14T04:00:00Z","v":77267,"vw":30.632433},{"c":31.25,"h":31.44,"l":30.8938,"n":1884,"o":31.12,"t":"2025-10-15T04:00:00Z","v":208624,"vw":31.217037},{"c":30.9,"h":31.52,"l":30.86,"n":838,"o":31.44,"t":"2025-10-16T04:00:00Z","v":109300,"vw":31.203308},{"c":30.74,"h":30.95,"l":30.5058,"n":758,"o":30.93,"t":"2025-10-17T04:00:00Z","v":104046,"vw":30.772317},{"c":30.76,"h":31.065,"l":30.69,"n":747,"o":30.99,"t":"2025-10-20T04:00:00Z","v":71747,"vw":30.829777},{"c":30.38,"h":30.82,"l":30.25,"n":677,"o":30.73,"t":"2025-10-21T04:00:00Z","v":84068,"vw":30.368889},{"c":30.01,"h":30.47,"l":29.511,"n":781,"o":30.35,"t":"2025-10-22T04:00:00Z","v":107733,"vw":30.035895},{"c":30.27,"h":30.4,"l":29.97,"n":579,"o":30.11,"t":"2025-10-23T04:00:00Z","v":58304,"vw":30.161077},{"c":30.77,"h":30.8699,"l":30.52,"n":615,"o":30.52,"t":"2025-10-24T04:00:00Z","v":56797,"vw":30.761122},{"c":30.88,"h":30.88,"l":30.48,"n":1045,"o":30.82,"t":"2025-10-27T04:00:00Z","v":129738,"vw":30.672248},{"c":30.63,"h":30.87,"l":30.25,"n":1083,"o":30.82,"t":"2025-10-28T04:00:00Z","v":92211,"vw":30.451397},{"c":30.84,"h":31.03,"l":30.55,"n":613,"o":30.55,"t":"2025-10-29T04:00:00Z","v":52546,"vw":30.867086},{"c":30.73,"h":31.135,"l":30.64,"n":626,"o":30.78,"t":"2025-10-30T04:00:00Z","v":80667,"vw":30.867215},{"c":30.65,"h":30.93,"l":30.38,"n":702,"o":30.78,"t":"2025-10-31T04:00:00Z","v":270479,"vw":30.565042},{"c":30.71,"h":31.16,"l":30.34,"n":897,"o":30.73,"t":"2025-11-03T05:00:00Z","v":273378,"vw":30.69211},{"c":30.37,"h":30.53,"l":30.27,"n":816,"o":30.53,"t":"2025-11-04T05:00:00Z","v":123691,"vw":30.451489},{"c":30.5681,"h":30.74,"l":30.4152,"n":692,"o":30.47,"t":"2025-11-05T05:00:00Z","v":74716,"vw":30.643624},{"c":30.3586,"h":30.68,"l":30.32,"n":708,"o":30.565,"t":"2025-11-06T05:00:00Z","v":77288,"vw":30.474291},{"c":30.65,"h":30.65,"l":30.1109,"n":639,"o":30.2,"t":"2025-11-07T05:00:00Z","v":69703,"vw":30.371635},{"c":30.76,"h":30.94,"l":30.49,"n":659,"o":30.89,"t":"2025-11-10T05:00:00Z","v":137576,"vw":30.731461},{"c":30.5775,"h":30.78,"l":30.447,"n":744,"o":30.74,"t":"2025-11-11T05:00:00Z","v":107906,"vw":30.601085},{"c":30.6231,"h":30.75,"l":30.46,"n":509,"o":30.6,"t":"2025-11-12T05:00:00Z","v":246716,"vw":30.517498},{"c":29.9472,"h":30.6,"l":29.935,"n":698,"o":30.6,"t":"2025-11-13T05:00:00Z","v":101700,"vw":30.187955},{"c":30.0181,"h":30.2399,"l":29.71,"n":595,"o":29.81,"t":"2025-11-14T05:00:00Z","v":502499,"vw":29.897237},{"c":30.091,"h":30.286,"l":29.96,"n":896,"o":30.12,"t":"2025-11-17T05:00:00Z","v":351355,"vw":30.204701},{"c":30.0858,"h":30.2835,"l":29.99,"n":575,"o":30.14,"t":"2025-11-18T05:00:00Z","v":66983,"vw":30.110552},{"c":29.85,"h":30.168,"l":29.795,"n":1083,"o":30.05,"t":"2025-11-19T05:00:00Z","v":192641,"vw":29.9482},{"c":29.49,"h":30.36,"l":29.2164,"n":996,"o":30.31,"t":"2025-11-20T05:00:00Z","v":141711,"vw":30.065549},{"c":29.6,"h":29.6659,"l":29.2519,"n":730,"o":29.58,"t":"2025-11-21T05:00:00Z","v":76363,"vw":29.520038},{"c":29.91,"h":29.97,"l":29.46,"n":1477,"o":29.7,"t":"2025-11-24T05:00:00Z","v":207832,"vw":29.706228},{"c":29.91,"h":30.125,"l":29.67,"n":704,"o":29.97,"t":"2025-11-25T05:00:00Z","v":147216,"vw":29.83902},{"c":30.35,"h":30.4728,"l":30.1,"n":867,"o":30.14,"t":"2025-11-26T05:00:00Z","v":137444,"vw":30.299907},{"c":30.63,"h":30.63,"l":30.4,"n":412,"o":30.48,"t":"2025-11-28T05:00:00Z","v":34609,"vw":30.537845},{"c":29.94,"h":30.51,"l":29.89,"n":1034,"o":30.48,"t":"2025-12-01T05:00:00Z","v":154747,"vw":30.160031},{"c":29.74,"h":30.14,"l":29.73,"n":666,"o":30.12,"t":"2025-12-02T05:00:00Z","v":84854,"vw":29.848776},{"c":29.71,"h":29.82,"l":29.585,"n":832,"o":29.68,"t":"2025-12-03T05:00:00Z","v":86460,"vw":29.686941},{"c":29.88,"h":29.969,"l":29.63,"n":710,"o":29.68,"t":"2025-12-04T05:00:00Z","v":64583,"vw":29.858435},{"c":29.6325,"h":29.92,"l":29.61,"n":902,"o":29.92,"t":"2025-12-05T05:00:00Z","v":212365,"vw":29.74207},{"c":29.41,"h":29.8,"l":29.34,"n":724,"o":29.8,"t":"2025-12-08T05:00:00Z","v":78149,"vw":29.511785},{"c":29.3,"h":29.6323,"l":29.3,"n":489,"o":29.39,"t":"2025-12-09T05:00:00Z","v":69130,"vw":29.450965},{"c":29.4,"h":29.45,"l":29.11,"n":804,"o":29.4,"t":"2025-12-10T05:00:00Z","v":157693,"vw":29.320119},{"c":29.69,"h":29.69,"l":29.29,"n":1037,"o":29.4,"t":"2025-12-11T05:00:00Z","v":89844,"vw":29.540441},{"c":29.31,"h":29.7466,"l":29.18,"n":866,"o":29.6,"t":"2025-12-12T05:00:00Z","v":92771,"vw":29.389984},{"c":29.49,"h":29.565,"l":29.3,"n":545,"o":29.45,"t":"2025-12-15T05:00:00Z","v":64894,"vw":29.420686},{"c":29.29,"h":29.5132,"l":29.13,"n":532,"o":29.36,"t":"2025-12-16T05:00:00Z","v":124862,"vw":29.275523},{"c":28.99,"h":29.38,"l":28.89,"n":816,"o":29.37,"t":"2025-12-17T05:00:00Z","v":108105,"vw":29.023682},{"c":29.3,"h":29.395,"l":29.16,"n":670,"o":29.28,"t":"2025-12-18T05:00:00Z","v":149361,"vw":29.253164},{"c":29.13,"h":29.4235,"l":29.04,"n":746,"o":29.25,"t":"2025-12-19T05:00:00Z","v":108427,"vw":29.298188},{"c":29.25,"h":29.3,"l":28.99,"n":593,"o":29.11,"t":"2025-12-22T05:00:00Z","v":104367,"vw":29.147212},{"c":29.38,"h":29.44,"l":29.2341,"n":922,"o":29.24,"t":"2025-12-23T05:00:00Z","v":175049,"vw":29.350528},{"c":29.46,"h":29.47,"l":29.3099,"n":314,"o":29.35,"t":"2025-12-24T05:00:00Z","v":40633,"vw":29.384292},{"c":29.46,"h":29.47,"l":29.3399,"n":414,"o":29.47,"t":"2025-12-26T05:00:00Z","v":43100,"vw":29.385472},{"c":29.41,"h":29.53,"l":29.32,"n":661,"o":29.39,"t":"2025-12-29T05:00:00Z","v":63215,"vw":29.477121},{"c":29.23,"h":29.34,"l":29.22,"n":421,"o":29.32,"t":"2025-12-30T05:00:00Z","v":77658,"vw":29.273092},{"c":29.06,"h":29.36,"l":29.03,"n":539,"o":29.3,"t":"2025-12-31T05:00:00Z","v":261548,"vw":29.16735},{"c":29.62,"h":29.71,"l":29.12,"n":590,"o":29.24,"t":"2026-01-02T05:00:00Z","v":158873,"vw":29.594369},{"c":29.49,"h":29.75,"l":29.16,"n":922,"o":29.72,"t":"2026-01-05T05:00:00Z","v":189023,"vw":29.2981},{"c":29.75,"h":29.75,"l":29.3601,"n":775,"o":29.5,"t":"2026-01-06T05:00:00Z","v":117816,"vw":29.537358},{"c":29.21,"h":29.83,"l":29.09,"n":1183,"o":29.83,"t":"2026-01-07T05:00:00Z","v":254353,"vw":29.261734},{"c":29.23,"h":29.43,"l":29.16,"n":1277,"o":29.27,"t":"2026-01-08T05:00:00Z","v":284189,"vw":29.27525},{"c":29.645,"h":29.77,"l":29.555,"n":539,"o":29.59,"t":"2026-01-09T05:00:00Z","v":257487,"vw":29.655416},{"c":29.76,"h":29.8,"l":29.49,"n":850,"o":29.58,"t":"2026-01-12T05:00:00Z","v":122254,"vw":29.689894},{"c":29.96,"h":30.005,"l":29.6901,"n":478,"o":29.76,"t":"2026-01-13T05:00:00Z","v":78978,"vw":29.871582},{"c":30.08,"h":30.15,"l":29.85,"n":750,"o":29.94,"t":"2026-01-14T05:00:00Z","v":146568,"vw":29.991115},{"c":30.52,"h":30.67,"l":30.34,"n":1063,"o":30.36,"t":"2026-01-15T05:00:00Z","v":177616,"vw":30.524103},{"c":30.63,"h":30.695,"l":30.3,"n":1336,"o":30.49,"t":"2026-01-16T05:00:00Z","v":221888,"vw":30.557241},{"c":30.37,"h":30.5999,"l":30.26,"n":721,"o":30.41,"t":"2026-01-20T05:00:00Z","v":246907,"vw":30.366344},{"c":30.59,"h":30.65,"l":30.2,"n":677,"o":30.65,"t":"2026-01-21T05:00:00Z","v":92632,"vw":30.47578},{"c":30.39,"h":30.78,"l":30.2432,"n":1050,"o":30.77,"t":"2026-01-22T05:00:00Z","v":121064,"vw":30.500769},{"c":30.27,"h":30.44,"l":30.086,"n":677,"o":30.42,"t":"2026-01-23T05:00:00Z","v":60429,"vw":30.185566},{"c":30.53,"h":30.55,"l":30.3,"n":1887,"o":30.35,"t":"2026-01-26T05:00:00Z","v":281880,"vw":30.343243},{"c":30.78,"h":30.835,"l":30.25,"n":689,"o":30.42,"t":"2026-01-27T05:00:00Z","v":91982,"vw":30.638082},{"c":30.95,"h":31.0169,"l":30.8075,"n":1006,"o":30.88,"t":"2026-01-28T05:00:00Z","v":130874,"vw":30.913607},{"c":30.93,"h":31.23,"l":30.7001,"n":1571,"o":31.07,"t":"2026-01-29T05:00:00Z","v":182155,"vw":30.922879},{"c":30.74,"h":31.4266,"l":30.39,"n":715,"o":30.8,"t":"2026-01-30T05:00:00Z","v":77488,"vw":30.674894},{"c":30.51,"h":30.8,"l":30.3768,"n":655,"o":30.75,"t":"2026-02-02T05:00:00Z","v":132148,"vw":30.551095},{"c":31.03,"h":31.08,"l":30.55,"n":713,"o":30.55,"t":"2026-02-03T05:00:00Z","v":182327,"vw":30.938889},{"c":30.59,"h":31.22,"l":30.425,"n":804,"o":31.2,"t":"2026-02-04T05:00:00Z","v":105999,"vw":30.705068},{"c":30.55,"h":30.6191,"l":30.3601,"n":969,"o":30.6,"t":"2026-02-05T05:00:00Z","v":217519,"vw":30.472292},{"c":30.97,"h":31.14,"l":30.72,"n":729,"o":31.11,"t":"2026-02-06T05:00:00Z","v":119187,"vw":30.883179},{"c":31.21,"h":31.21,"l":30.86,"n":624,"o":31.01,"t":"2026-02-09T05:00:00Z","v":136163,"vw":31.089873},{"c":31.49,"h":31.6899,"l":31.18,"n":612,"o":31.35,"t":"2026-02-10T05:00:00Z","v":101520,"vw":31.399663},{"c":31.94,"h":31.94,"l":31.49,"n":826,"o":31.81,"t":"2026-02-11T05:00:00Z","v":183397,"vw":31.761944},{"c":32.09,"h":32.465,"l":32.04,"n":1219,"o":32.1,"t":"2026-02-12T05:00:00Z","v":235556,"vw":32.232511},{"c":32.76,"h":32.84,"l":32.01,"n":832,"o":32.15,"t":"2026-02-13T05:00:00Z","v":107354,"vw":32.685817},{"c":32.79,"h":32.98,"l":32.69,"n":974,"o":32.91,"t":"2026-02-17T05:00:00Z","v":104072,"vw":32.801798},{"c":32.57,"h":32.91,"l":32.2073,"n":763,"o":32.9,"t":"2026-02-18T05:00:00Z","v":85213,"vw":32.48573},{"c":32.71,"h":32.73,"l":32.34,"n":570,"o":32.37,"t":"2026-02-19T05:00:00Z","v":63694,"vw":32.561778},{"c":32.73,"h":32.9,"l":32.4101,"n":1132,"o":32.86,"t":"2026-02-20T05:00:00Z","v":108655,"vw":32.702641},{"c":32.86,"h":32.985,"l":32.635,"n":873,"o":32.81,"t":"2026-02-23T05:00:00Z","v":90615,"vw":32.753895},{"c":33.29,"h":33.29,"l":32.7,"n":660,"o":32.88,"t":"2026-02-24T05:00:00Z","v":70811,"vw":33.083258},{"c":33.4,"h":33.47,"l":32.955,"n":725,"o":33.31,"t":"2026-02-25T05:00:00Z","v":96322,"vw":33.259068},{"c":33.25,"h":33.38,"l":32.765,"n":962,"o":33.38,"t":"2026-02-26T05:00:00Z","v":118592,"vw":33.132443},{"c":33.35,"h":33.3785,"l":33.11,"n":569,"o":33.23,"t":"2026-02-27T05:00:00Z","v":58694,"vw":33.270639},{"c":33.33,"h":33.46,"l":33.09,"n":689,"o":33.09,"t":"2026-03-02T05:00:00Z","v":127016,"vw":33.32849},{"c":32.88,"h":33.08,"l":32.16,"n":1660,"o":32.74,"t":"2026-03-03T05:00:00Z","v":157669,"vw":32.661743},{"c":33.03,"h":33.1424,"l":32.66,"n":523,"o":32.98,"t":"2026-03-04T05:00:00Z","v":66943,"vw":32.989542},{"c":32.66,"h":32.7701,"l":32.36,"n":706,"o":32.76,"t":"2026-03-05T05:00:00Z","v":102139,"vw":32.582305},{"c":32.3,"h":32.62,"l":32.21,"n":835,"o":32.4,"t":"2026-03-06T05:00:00Z","v":116272,"vw":32.428068},{"c":32.69,"h":32.735,"l":31.8118,"n":816,"o":32.19,"t":"2026-03-09T04:00:00Z","v":105031,"vw":32.235882},{"c":32.55,"h":32.94,"l":32.3848,"n":1443,"o":32.63,"t":"2026-03-10T04:00:00Z","v":134920,"vw":32.748584},{"c":32.44,"h":32.6609,"l":32.34,"n":430,"o":32.54,"t":"2026-03-11T04:00:00Z","v":56403,"vw":32.492112},{"c":32.45,"h":32.8497,"l":32.32,"n":644,"o":32.37,"t":"2026-03-12T04:00:00Z","v":128636,"vw":32.633114},{"c":32.63,"h":32.9901,"l":32.51,"n":416,"o":32.68,"t":"2026-03-13T04:00:00Z","v":42578,"vw":32.715637},{"c":32.9,"h":33.3309,"l":32.68,"n":497,"o":32.9,"t":"2026-03-16T04:00:00Z","v":63472,"vw":32.833691},{"c":32.82,"h":33.015,"l":32.81,"n":1269,"o":32.93,"t":"2026-03-17T04:00:00Z","v":64000,"vw":32.924114},{"c":32.58,"h":32.8799,"l":32.53,"n":1131,"o":32.81,"t":"2026-03-18T04:00:00Z","v":426774,"vw":32.704272},{"c":32.43,"h":32.575,"l":32.07,"n":737,"o":32.39,"t":"2026-03-19T04:00:00Z","v":108833,"vw":32.369386},{"c":31.2,"h":32.4514,"l":31.1,"n":602,"o":32.33,"t":"2026-03-20T04:00:00Z","v":234307,"vw":31.400665},{"c":31.43,"h":31.83,"l":31.43,"n":489,"o":31.59,"t":"2026-03-23T04:00:00Z","v":48356,"vw":31.6238},{"c":31.86,"h":31.989,"l":31.32,"n":551,"o":31.32,"t":"2026-03-24T04:00:00Z","v":125171,"vw":31.815783},{"c":32,"h":32.2283,"l":31.96,"n":575,"o":32.22,"t":"2026-03-25T04:00:00Z","v":91458,"vw":32.085505},{"c":31.67,"h":31.979,"l":31.57,"n":857,"o":31.83,"t":"2026-03-26T04:00:00Z","v":102578,"vw":31.737811},{"c":31.83,"h":32.14,"l":31.6268,"n":1147,"o":31.66,"t":"2026-03-27T04:00:00Z","v":62599,"vw":31.919673},{"c":31.78,"h":32.16,"l":31.65,"n":885,"o":32.16,"t":"2026-03-30T04:00:00Z","v":114242,"vw":31.890642},{"c":32.16,"h":32.16,"l":31.63,"n":715,"o":31.92,"t":"2026-03-31T04:00:00Z","v":181162,"vw":31.982587},{"c":32.44,"h":32.53,"l":32.18,"n":1093,"o":32.21,"t":"2026-04-01T04:00:00Z","v":111374,"vw":32.414123},{"c":32.6,"h":32.73,"l":32.06,"n":645,"o":32.16,"t":"2026-04-02T04:00:00Z","v":88738,"vw":32.51023},{"c":32.38,"h":32.57,"l":32.28,"n":1337,"o":32.57,"t":"2026-04-06T04:00:00Z","v":339188,"vw":32.382004},{"c":32.38,"h":32.49,"l":32.24,"n":679,"o":32.31,"t":"2026-04-07T04:00:00Z","v":97984,"vw":32.402991},{"c":33.04,"h":33.04,"l":32.72,"n":1093,"o":32.97,"t":"2026-04-08T04:00:00Z","v":127507,"vw":32.934234},{"c":33.46,"h":33.71,"l":32.935,"n":676,"o":32.99,"t":"2026-04-09T04:00:00Z","v":70532,"vw":33.542797},{"c":33.48,"h":33.77,"l":33.4,"n":820,"o":33.51,"t":"2026-04-10T04:00:00Z","v":87715,"vw":33.571586},{"c":33.24,"h":33.43,"l":33.01,"n":916,"o":33.41,"t":"2026-04-13T04:00:00Z","v":99167,"vw":33.206199},{"c":33.64,"h":33.67,"l":33.1128,"n":666,"o":33.5,"t":"2026-04-14T04:00:00Z","v":144069,"vw":33.504681},{"c":33.32,"h":33.67,"l":33.2594,"n":693,"o":33.62,"t":"2026-04-15T04:00:00Z","v":87424,"vw":33.367306},{"c":33.38,"h":33.38,"l":33.09,"n":1054,"o":33.37,"t":"2026-04-16T04:00:00Z","v":134978,"vw":33.260904},{"c":33.42,"h":33.5099,"l":33.1,"n":603,"o":33.37,"t":"2026-04-17T04:00:00Z","v":97527,"vw":33.316015},{"c":33.28,"h":33.55,"l":33.26,"n":574,"o":33.39,"t":"2026-04-20T04:00:00Z","v":65255,"vw":33.457093},{"c":32.84,"h":33.49,"l":32.83,"n":682,"o":33.48,"t":"2026-04-21T04:00:00Z","v":114244,"vw":33.165504},{"c":32.96,"h":33.3996,"l":32.855,"n":481,"o":33.26,"t":"2026-04-22T04:00:00Z","v":61347,"vw":33.078397},{"c":33.78,"h":33.78,"l":33.25,"n":842,"o":33.31,"t":"2026-04-23T04:00:00Z","v":107621,"vw":33.60485},{"c":33.74,"h":33.8722,"l":33.6,"n":723,"o":33.83,"t":"2026-04-24T04:00:00Z","v":85921,"vw":33.774944},{"c":33.83,"h":33.945,"l":33.68,"n":808,"o":33.79,"t":"2026-04-27T04:00:00Z","v":114125,"vw":33.843985},{"c":33.66,"h":33.82,"l":33.53,"n":731,"o":33.82,"t":"2026-04-28T04:00:00Z","v":84062,"vw":33.674556},{"c":33.76,"h":34,"l":33.5806,"n":675,"o":33.95,"t":"2026-04-29T04:00:00Z","v":71629,"vw":33.771536},{"c":34.76,"h":34.76,"l":34.17,"n":793,"o":34.28,"t":"2026-04-30T04:00:00Z","v":246466,"vw":34.55424},{"c":34.65,"h":34.99,"l":34.586,"n":680,"o":34.8,"t":"2026-05-01T04:00:00Z","v":80372,"vw":34.75819},{"c":34.71,"h":34.91,"l":34.41,"n":794,"o":34.71,"t":"2026-05-04T04:00:00Z","v":94838,"vw":34.632351},{"c":34.71,"h":34.968,"l":34.5882,"n":774,"o":34.76,"t":"2026-05-05T04:00:00Z","v":117186,"vw":34.806143},{"c":34.41,"h":34.98,"l":34.29,"n":1268,"o":34.94,"t":"2026-05-06T04:00:00Z","v":170326,"vw":34.463513},{"c":33.59,"h":34.43,"l":33.55,"n":1496,"o":34.28,"t":"2026-05-07T04:00:00Z","v":174502,"vw":33.831273},{"c":33.59,"h":34.1,"l":33.45,"n":1238,"o":33.98,"t":"2026-05-08T04:00:00Z","v":109386,"vw":33.65177},{"c":34.06,"h":34.24,"l":33.62,"n":1806,"o":33.76,"t":"2026-05-11T04:00:00Z","v":147995,"vw":34.020952},{"c":33.96,"h":34.065,"l":33.61,"n":1315,"o":34.02,"t":"2026-05-12T04:00:00Z","v":198106,"vw":33.801125},{"c":33.81,"h":33.9,"l":33.47,"n":614,"o":33.9,"t":"2026-05-13T04:00:00Z","v":63267,"vw":33.766307},{"c":34.03,"h":34.03,"l":33.71,"n":671,"o":33.92,"t":"2026-05-14T04:00:00Z","v":133088,"vw":33.891044},{"c":33.08,"h":33.6,"l":33.04,"n":1084,"o":33.59,"t":"2026-05-15T04:00:00Z","v":145981,"vw":33.238425},{"c":32.91,"h":33.4,"l":32.65,"n":734,"o":33.39,"t":"2026-05-18T04:00:00Z","v":252863,"vw":32.858317},{"c":33.04,"h":33.1421,"l":32.5642,"n":468,"o":32.73,"t":"2026-05-19T04:00:00Z","v":47026,"vw":32.87378},{"c":33.4,"h":33.56,"l":33.3,"n":1034,"o":33.41,"t":"2026-05-20T04:00:00Z","v":213067,"vw":33.432753},{"c":33.92,"h":33.96,"l":33.42,"n":874,"o":33.51,"t":"2026-05-21T04:00:00Z","v":121739,"vw":33.816769},{"c":34.23,"h":34.27,"l":34.005,"n":617,"o":34.17,"t":"2026-05-22T04:00:00Z","v":63677,"vw":34.18847},{"c":34.5,"h":34.65,"l":34.43,"n":763,"o":34.49,"t":"2026-05-26T04:00:00Z","v":86770,"vw":34.568313},{"c":34.28,"h":34.46,"l":34.12,"n":752,"o":34.46,"t":"2026-05-27T04:00:00Z","v":95071,"vw":34.315121},{"c":33.89,"h":34.31,"l":33.84,"n":1170,"o":34.13,"t":"2026-05-28T04:00:00Z","v":136826,"vw":34.056459},{"c":33.73,"h":33.86,"l":33.48,"n":966,"o":33.85,"t":"2026-05-29T04:00:00Z","v":110499,"vw":33.570318},{"c":32.78,"h":33.44,"l":32.74,"n":937,"o":33.35,"t":"2026-06-01T04:00:00Z","v":129467,"vw":32.985694},{"c":33.54,"h":33.59,"l":32.82,"n":1355,"o":32.9,"t":"2026-06-02T04:00:00Z","v":146371,"vw":33.373806},{"c":33.33,"h":33.8586,"l":33.33,"n":584,"o":33.59,"t":"2026-06-03T04:00:00Z","v":64376,"vw":33.652117},{"c":33.52,"h":33.545,"l":33.14,"n":540,"o":33.3,"t":"2026-06-04T04:00:00Z","v":60325,"vw":33.400127},{"c":33.31,"h":33.5911,"l":33.21,"n":630,"o":33.29,"t":"2026-06-05T04:00:00Z","v":88901,"vw":33.397314},{"c":32.81,"h":33.47,"l":32.7528,"n":1843,"o":33.37,"t":"2026-06-08T04:00:00Z","v":89288,"vw":32.984252},{"c":33.08,"h":33.17,"l":32.735,"n":544,"o":32.96,"t":"2026-06-09T04:00:00Z","v":58238,"vw":32.917593},{"c":32.57,"h":33.07,"l":32.55,"n":553,"o":33.05,"t":"2026-06-10T04:00:00Z","v":49462,"vw":32.718047},{"c":32.95,"h":33.495,"l":32.8,"n":1148,"o":32.81,"t":"2026-06-11T04:00:00Z","v":234783,"vw":32.974446},{"c":33.35,"h":33.505,"l":33.03,"n":640,"o":33.03,"t":"2026-06-12T04:00:00Z","v":77233,"vw":33.300327},{"c":33.8,"h":33.98,"l":33.46,"n":1354,"o":33.7,"t":"2026-06-15T04:00:00Z","v":321095,"vw":33.819462},{"c":34.015,"h":34.4299,"l":33.88,"n":698,"o":33.88,"t":"2026-06-16T04:00:00Z","v":95810,"vw":34.176248},{"c":33.73,"h":34.14,"l":33.62,"n":519,"o":33.96,"t":"2026-06-17T04:00:00Z","v":58715,"vw":33.950777},{"c":34.27,"h":34.44,"l":33.9,"n":800,"o":34.01,"t":"2026-06-18T04:00:00Z","v":108425,"vw":34.171293},{"c":34.76,"h":34.84,"l":34.4,"n":1209,"o":34.4,"t":"2026-06-22T04:00:00Z","v":256564,"vw":34.668319},{"c":34.43,"h":34.76,"l":34.02,"n":1858,"o":34.33,"t":"2026-06-23T04:00:00Z","v":184454,"vw":34.530251},{"c":34.76,"h":34.84,"l":34.435,"n":1102,"o":34.64,"t":"2026-06-24T04:00:00Z","v":129983,"vw":34.638421},{"c":35,"h":35.39,"l":34.7,"n":2038,"o":35,"t":"2026-06-25T04:00:00Z","v":147695,"vw":34.914999},{"c":34.6,"h":34.83,"l":34.3617,"n":677,"o":34.83,"t":"2026-06-26T04:00:00Z","v":106184,"vw":34.6005},{"c":34.75,"h":34.83,"l":34.44,"n":445,"o":34.81,"t":"2026-06-29T04:00:00Z","v":48024,"vw":34.624352},{"c":34.61,"h":34.92,"l":34.53,"n":616,"o":34.71,"t":"2026-06-30T04:00:00Z","v":139983,"vw":34.773999},{"c":33.92,"h":34.45,"l":33.4,"n":1060,"o":34.44,"t":"2026-07-01T04:00:00Z","v":244611,"vw":34.027217},{"c":34.18,"h":34.29,"l":33.81,"n":661,"o":34.12,"t":"2026-07-02T04:00:00Z","v":94749,"vw":34.034354},{"c":34.08,"h":34.4,"l":33.96,"n":952,"o":34.21,"t":"2026-07-06T04:00:00Z","v":106076,"vw":34.171467},{"c":33.87,"h":34.2699,"l":33.79,"n":876,"o":34.12,"t":"2026-07-07T04:00:00Z","v":109357,"vw":33.99696},{"c":33.68,"h":33.9,"l":33.31,"n":761,"o":33.81,"t":"2026-07-08T04:00:00Z","v":59394,"vw":33.68497},{"c":33.63,"h":34.13,"l":33.55,"n":867,"o":34.12,"t":"2026-07-09T04:00:00Z","v":115001,"vw":33.807697},{"c":33.69,"h":33.73,"l":33.49,"n":600,"o":33.62,"t":"2026-07-10T04:00:00Z","v":75885,"vw":33.632533},{"c":33.66,"h":33.81,"l":33.55,"n":627,"o":33.56,"t":"2026-07-13T04:00:00Z","v":66490,"vw":33.648454},{"c":33.86,"h":34.275,"l":33.68,"n":591,"o":33.96,"t":"2026-07-14T04:00:00Z","v":71153,"vw":33.912773},{"c":33.53,"h":34.01,"l":33.385,"n":1165,"o":33.87,"t":"2026-07-15T04:00:00Z","v":118911,"vw":33.581231},{"c":33.32,"h":33.52,"l":33.07,"n":650,"o":33.33,"t":"2026-07-16T04:00:00Z","v":65833,"vw":33.221708},{"c":33.17,"h":33.63,"l":33.12,"n":662,"o":33.31,"t":"2026-07-17T04:00:00Z","v":67921,"vw":33.3996},{"c":32.97,"h":33.55,"l":32.8893,"n":1229,"o":33.41,"t":"2026-07-20T04:00:00Z","v":99489,"vw":33.07352},{"c":33.21,"h":33.3,"l":32.98,"n":688,"o":33.1,"t":"2026-07-21T04:00:00Z","v":74451,"vw":33.156243},{"c":33.76,"h":33.7741,"l":33.3,"n":558,"o":33.4,"t":"2026-07-22T04:00:00Z","v":65584,"vw":33.656268},{"c":33.95,"h":33.965,"l":33.45,"n":746,"o":33.53,"t":"2026-07-23T04:00:00Z","v":69223,"vw":33.856523},{"c":33.56,"h":34,"l":33.45,"n":714,"o":33.93,"t":"2026-07-24T04:00:00Z","v":73358,"vw":33.627478},{"c":33.23,"h":33.64,"l":32.97,"n":591,"o":33.62,"t":"2026-07-27T04:00:00Z","v":45611,"vw":33.236612},{"c":32.75,"h":33.13,"l":32.68,"n":651,"o":33.01,"t":"2026-07-28T04:00:00Z","v":62220,"vw":32.908898},{"c":31.98,"h":32.9,"l":31.93,"n":693,"o":32.81,"t":"2026-07-29T04:00:00Z","v":84163,"vw":32.351446},{"c":32.65,"h":32.92,"l":32.38,"n":588,"o":32.66,"t":"2026-07-30T04:00:00Z","v":110053,"vw":32.574939},{"c":32.47,"h":32.94,"l":32.424,"n":726,"o":32.94,"t":"2026-07-31T04:00:00Z","v":56349,"vw":32.606276},{"c":32.69,"h":32.775,"l":32.16,"n":657,"o":32.22,"t":"2026-08-03T04:00:00Z","v":118584,"vw":32.621936},{"c":32.88,"h":33.05,"l":32.405,"n":1154,"o":32.92,"t":"2026-08-04T04:00:00Z","v":127357,"vw":32.792777},{"c":32.66,"h":32.91,"l":32.47,"n":775,"o":32.84,"t":"2026-08-05T04:00:00Z","v":194960,"vw":32.682466},{"c":32.43,"h":32.93,"l":32.35,"n":484,"o":32.84,"t":"2026-08-06T04:00:00Z","v":66270,"vw":32.525443},{"c":32.6,"h":32.6899,"l":32.26,"n":443,"o":32.54,"t":"2026-08-07T04:00:00Z","v":125165,"vw":32.611006},{"c":32.17,"h":32.61,"l":32.13,"n":566,"o":32.59,"t":"2026-08-10T04:00:00Z","v":74811,"vw":32.321695},{"c":32.6,"h":32.61,"l":32.2,"n":496,"o":32.2,"t":"2026-08-11T04:00:00Z","v":108551,"vw":32.48049},{"c":32.96,"h":33.06,"l":32.82,"n":605,"o":32.99,"t":"2026-08-12T04:00:00Z","v":85255,"vw":32.91353},{"c":33,"h":33.23,"l":32.94,"n":2294,"o":32.97,"t":"2026-08-13T04:00:00Z","v":158861,"vw":33.028519},{"c":33.15,"h":33.25,"l":32.99,"n":974,"o":32.99,"t":"2026-08-14T04:00:00Z","v":114841,"vw":33.162521},{"c":33.2,"h":33.2383,"l":33,"n":586,"o":33.15,"t":"2026-08-17T04:00:00Z","v":77251,"vw":33.137902},{"c":32.62,"h":33.2,"l":32.58,"n":668,"o":33.18,"t":"2026-08-18T04:00:00Z","v":101984,"vw":32.781332},{"c":32.51,"h":32.81,"l":32.32,"n":537,"o":32.81,"t":"2026-08-19T04:00:00Z","v":71266,"vw":32.470817},{"c":32.21,"h":32.535,"l":32.18,"n":762,"o":32.37,"t":"2026-08-20T04:00:00Z","v":85580,"vw":32.32433},{"c":31.6,"h":32.33,"l":31.57,"n":1080,"o":32.31,"t":"2026-08-21T04:00:00Z","v":119393,"vw":31.897193},{"c":31.73,"h":31.77,"l":31.38,"n":974,"o":31.51,"t":"2026-08-24T04:00:00Z","v":193820,"vw":31.566937},{"c":31.845,"h":31.9972,"l":31.68,"n":926,"o":31.98,"t":"2026-08-25T04:00:00Z","v":97753,"vw":31.852107},{"c":32.02,"h":32.175,"l":31.81,"n":781,"o":31.81,"t":"2026-08-26T04:00:00Z","v":126708,"vw":32.003429},{"c":31.85,"h":32.1,"l":31.72,"n":550,"o":32.1,"t":"2026-08-27T04:00:00Z","v":72108,"vw":31.835479},{"c":31.4,"h":31.93,"l":31.31,"n":877,"o":31.93,"t":"2026-08-28T04:00:00Z","v":138002,"vw":31.654656},{"c":31.09,"h":31.17,"l":30.92,"n":771,"o":31.05,"t":"2026-08-31T04:00:00Z","v":109489,"vw":31.046895},{"c":31.25,"h":31.25,"l":30.7,"n":668,"o":31.06,"t":"2026-09-01T04:00:00Z","v":156767,"vw":31.042669},{"c":31.33,"h":31.34,"l":30.84,"n":1322,"o":31.18,"t":"2026-09-02T04:00:00Z","v":269743,"vw":31.165756},{"c":31.67,"h":31.75,"l":31.32,"n":569,"o":31.34,"t":"2026-09-03T04:00:00Z","v":77719,"vw":31.590385},{"c":31.86,"h":31.93,"l":31.61,"n":828,"o":31.61,"t":"2026-09-04T04:00:00Z","v":172308,"vw":31.853331},{"c":32.37,"h":32.6,"l":31.98,"n":880,"o":31.98,"t":"2026-09-08T04:00:00Z","v":144798,"vw":32.452109},{"c":31.98,"h":32.47,"l":31.88,"n":1601,"o":32.32,"t":"2026-09-09T04:00:00Z","v":193356,"vw":32.177192},{"c":31.57,"h":31.97,"l":31.52,"n":836,"o":31.83,"t":"2026-09-10T04:00:00Z","v":106824,"vw":31.724598},{"c":31.82,"h":32.023,"l":31.74,"n":643,"o":31.88,"t":"2026-09-11T04:00:00Z","v":95644,"vw":31.845074},{"c":31.01,"h":31.4099,"l":30.95,"n":1534,"o":31.29,"t":"2026-09-14T04:00:00Z","v":138781,"vw":31.060666},{"c":30.77,"h":31.09,"l":30.72,"n":1142,"o":31.09,"t":"2026-09-15T04:00:00Z","v":123219,"vw":30.853386},{"c":30.88,"h":31.14,"l":30.7,"n":478,"o":31,"t":"2026-09-16T04:00:00Z","v":101726,"vw":30.815994},{"c":31.26,"h":31.355,"l":31.0783,"n":533,"o":31.27,"t":"2026-09-17T04:00:00Z","v":64629,"vw":31.244205},{"c":30.9712,"h":31.25,"l":30.91,"n":474,"o":31.25,"t":"2026-09-18T04:00:00Z","v":93020,"vw":31.014868},{"c":31.07,"h":31.23,"l":30.88,"n":1097,"o":31.11,"t":"2026-09-21T04:00:00Z","v":136983,"vw":31.105472},{"c":31.0893,"h":31.27,"l":31.0096,"n":446,"o":31.02,"t":"2026-09-22T04:00:00Z","v":98966,"vw":31.155485},{"c":30.6169,"h":31.03,"l":30.6,"n":516,"o":31,"t":"2026-09-23T04:00:00Z","v":87154,"vw":30.736336},{"c":30.39,"h":30.55,"l":30.24,"n":1561,"o":30.4,"t":"2026-09-24T04:00:00Z","v":409526,"vw":30.429975},{"c":30.64,"h":30.7299,"l":30.37,"n":607,"o":30.45,"t":"2026-09-25T04:00:00Z","v":170153,"vw":30.511912},{"c":30.29,"h":30.51,"l":30.04,"n":733,"o":30.51,"t":"2026-09-28T04:00:00Z","v":129243,"vw":30.209242},{"c":30.78,"h":30.8164,"l":30.28,"n":671,"o":30.28,"t":"2026-09-29T04:00:00Z","v":102515,"vw":30.659337},{"c":30.45,"h":30.95,"l":30.43,"n":699,"o":30.92,"t":"2026-09-30T04:00:00Z","v":177933,"vw":30.628015},{"c":30.7084,"h":30.75,"l":30.298,"n":506,"o":30.56,"t":"2026-10-01T04:00:00Z","v":58984,"vw":30.567671},{"c":30.965,"h":31.2899,"l":30.87,"n":1458,"o":31,"t":"2026-10-02T04:00:00Z","v":124813,"vw":31.032102},{"c":30.9197,"h":31.1,"l":30.57,"n":807,"o":30.85,"t":"2026-10-05T04:00:00Z","v":94283,"vw":30.890462},{"c":31.77,"h":31.84,"l":31.22,"n":1005,"o":31.22,"t":"2026-10-06T04:00:00Z","v":126611,"vw":31.614857},{"c":31.6103,"h":31.66,"l":31.34,"n":2209,"o":31.43,"t":"2026-10-07T04:00:00Z","v":399596,"vw":31.539254},{"c":31.35,"h":31.57,"l":31,"n":794,"o":31.53,"t":"2026-10-08T04:00:00Z","v":124284,"vw":31.336319},{"c":31.59,"h":31.6217,"l":31.31,"n":692,"o":31.33,"t":"2026-10-09T04:00:00Z","v":104336,"vw":31.498553},{"c":31.53,"h":31.69,"l":31.46,"n":542,"o":31.56,"t":"2026-10-12T04:00:00Z","v":96845,"vw":31.549051},{"c":31.6753,"h":31.739,"l":31.21,"n":554,"o":31.52,"t":"2026-10-13T04:00:00Z","v":57204,"vw":31.578796},{"c":31.2526,"h":31.63,"l":30.69,"n":682,"o":31.62,"t":"2026-10-14T04:00:00Z","v":186338,"vw":31.240222},{"c":31.08,"h":31.22,"l":30.78,"n":1241,"o":31.21,"t":"2026-10-15T04:00:00Z","v":229667,"vw":31.000267},{"c":31.2426,"h":31.39,"l":31.04,"n":646,"o":31.19,"t":"2026-10-16T04:00:00Z","v":101739,"vw":31.236398},{"c":30.763,"h":31.385,"l":30.72,"n":806,"o":31.32,"t":"2026-10-19T04:00:00Z","v":151093,"vw":30.928001},{"c":30.9528,"h":31.1079,"l":30.72,"n":695,"o":30.72,"t":"2026-10-20T04:00:00Z","v":101252,"vw":30.948272},{"c":31.24,"h":31.41,"l":31.13,"n":1331,"o":31.29,"t":"2026-10-21T04:00:00Z","v":218480,"vw":31.292511},{"c":31.23,"h":31.23,"l":30.89,"n":1035,"o":31.09,"t":"2026-10-22T04:00:00Z","v":166221,"vw":31.062254}],"volatilityBars":[{"c":30.61,"h":30.61,"l":30.61,"n":1,"o":30.61,"t":"2026-09-21T08:00:00Z","v":200,"vw":30.61},{"c":30.95,"h":31.11,"l":30.94,"n":53,"o":31.11,"t":"2026-09-21T13:30:00Z","v":4521,"vw":31.043802},{"c":30.93,"h":30.97,"l":30.885,"n":59,"o":30.97,"t":"2026-09-21T13:45:00Z","v":5199,"vw":30.933651},{"c":30.955,"h":30.955,"l":30.88,"n":52,"o":30.92,"t":"2026-09-21T14:00:00Z","v":3718,"vw":30.912722},{"c":31.04,"h":31.05,"l":30.95,"n":40,"o":30.95,"t":"2026-09-21T14:15:00Z","v":3035,"vw":31.001598},{"c":31.04,"h":31.05,"l":30.995,"n":30,"o":31.04,"t":"2026-09-21T14:30:00Z","v":2169,"vw":31.019},{"c":31.07,"h":31.08,"l":31.04,"n":30,"o":31.04,"t":"2026-09-21T14:45:00Z","v":2873,"vw":31.065714},{"c":31.14,"h":31.14,"l":31.07,"n":36,"o":31.07,"t":"2026-09-21T15:00:00Z","v":2529,"vw":31.100909},{"c":31.1601,"h":31.2,"l":31.14,"n":32,"o":31.15,"t":"2026-09-21T15:15:00Z","v":4064,"vw":31.16701},{"c":31.17,"h":31.18,"l":31.15,"n":45,"o":31.155,"t":"2026-09-21T15:30:00Z","v":2777,"vw":31.163889},{"c":31.15,"h":31.22,"l":31.15,"n":53,"o":31.18,"t":"2026-09-21T15:45:00Z","v":13177,"vw":31.178512},{"c":31.17,"h":31.2093,"l":31.17,"n":30,"o":31.17,"t":"2026-09-21T16:00:00Z","v":3774,"vw":31.18814},{"c":31.175,"h":31.19,"l":31.16,"n":33,"o":31.19,"t":"2026-09-21T16:15:00Z","v":6440,"vw":31.17915},{"c":31.19,"h":31.22,"l":31.17,"n":34,"o":31.19,"t":"2026-09-21T16:30:00Z","v":5871,"vw":31.193572},{"c":31.22,"h":31.23,"l":31.1949,"n":31,"o":31.21,"t":"2026-09-21T16:45:00Z","v":5009,"vw":31.208103},{"c":31.19,"h":31.2292,"l":31.18,"n":29,"o":31.22,"t":"2026-09-21T17:00:00Z","v":2157,"vw":31.204169},{"c":31.165,"h":31.2,"l":31.15,"n":36,"o":31.18,"t":"2026-09-21T17:15:00Z","v":4059,"vw":31.168886},{"c":31.13,"h":31.2,"l":31.11,"n":46,"o":31.155,"t":"2026-09-21T17:30:00Z","v":7761,"vw":31.127616},{"c":31.1025,"h":31.15,"l":31.1,"n":16,"o":31.15,"t":"2026-09-21T17:45:00Z","v":2029,"vw":31.109873},{"c":31.1,"h":31.15,"l":31.1,"n":43,"o":31.11,"t":"2026-09-21T18:00:00Z","v":6424,"vw":31.111204},{"c":31.11,"h":31.12,"l":31.08,"n":26,"o":31.09,"t":"2026-09-21T18:15:00Z","v":4028,"vw":31.092017},{"c":31.1,"h":31.1365,"l":31.0901,"n":25,"o":31.12,"t":"2026-09-21T18:30:00Z","v":2781,"vw":31.109184},{"c":31.1,"h":31.12,"l":31.09,"n":24,"o":31.12,"t":"2026-09-21T18:45:00Z","v":2825,"vw":31.098333},{"c":31.08,"h":31.11,"l":31.07,"n":37,"o":31.1,"t":"2026-09-21T19:00:00Z","v":4015,"vw":31.084328},{"c":31.1,"h":31.1,"l":31.07,"n":25,"o":31.075,"t":"2026-09-21T19:15:00Z","v":2444,"vw":31.083784},{"c":31.1,"h":31.11,"l":31.0683,"n":50,"o":31.0724,"t":"2026-09-21T19:30:00Z","v":10272,"vw":31.086939},{"c":31.05,"h":31.11,"l":31.0201,"n":92,"o":31.11,"t":"2026-09-21T19:45:00Z","v":20629,"vw":31.045202},{"c":31.07,"h":31.07,"l":31.07,"n":7,"o":31.07,"t":"2026-09-21T20:00:00Z","v":588,"vw":31.07},{"c":30.6,"h":30.61,"l":30.6,"n":37,"o":30.6,"t":"2026-09-22T08:00:00Z","v":1171,"vw":30.604011},{"c":31,"h":31,"l":31,"n":3,"o":31,"t":"2026-09-22T10:00:00Z","v":403,"vw":31},{"c":31.06,"h":31.06,"l":31.01,"n":28,"o":31.02,"t":"2026-09-22T13:30:00Z","v":3030,"vw":31.018006},{"c":31.07,"h":31.07,"l":31.0096,"n":13,"o":31.0096,"t":"2026-09-22T13:45:00Z","v":1083,"vw":31.023669},{"c":31.12,"h":31.135,"l":31.08,"n":15,"o":31.135,"t":"2026-09-22T14:00:00Z","v":664,"vw":31.116818},{"c":31.17,"h":31.18,"l":31.12,"n":13,"o":31.13,"t":"2026-09-22T14:15:00Z","v":4628,"vw":31.159966},{"c":31.19,"h":31.19,"l":31.12,"n":13,"o":31.157,"t":"2026-09-22T14:30:00Z","v":23503,"vw":31.150307},{"c":31.175,"h":31.175,"l":31.175,"n":2,"o":31.175,"t":"2026-09-22T14:45:00Z","v":1544,"vw":31.175},{"c":31.2129,"h":31.2129,"l":31.14,"n":7,"o":31.14,"t":"2026-09-22T15:00:00Z","v":2049,"vw":31.172692},{"c":31.21,"h":31.22,"l":31.2,"n":9,"o":31.22,"t":"2026-09-22T15:15:00Z","v":507,"vw":31.21},{"c":31.235,"h":31.24,"l":31.22,"n":3,"o":31.22,"t":"2026-09-22T15:30:00Z","v":2027,"vw":31.223567},{"c":31.255,"h":31.255,"l":31.22,"n":8,"o":31.25,"t":"2026-09-22T15:45:00Z","v":2462,"vw":31.239534},{"c":31.24,"h":31.27,"l":31.24,"n":5,"o":31.27,"t":"2026-09-22T16:00:00Z","v":810,"vw":31.254938},{"c":31.205,"h":31.205,"l":31.1745,"n":3,"o":31.205,"t":"2026-09-22T16:15:00Z","v":1677,"vw":31.196452},{"c":31.19,"h":31.1901,"l":31.19,"n":4,"o":31.19,"t":"2026-09-22T16:30:00Z","v":337,"vw":31.190035},{"c":31.175,"h":31.23,"l":31.161,"n":12,"o":31.23,"t":"2026-09-22T17:00:00Z","v":1523,"vw":31.184287},{"c":31.1587,"h":31.1587,"l":31.1112,"n":7,"o":31.135,"t":"2026-09-22T17:15:00Z","v":2450,"vw":31.151881},{"c":31.16,"h":31.1753,"l":31.13,"n":3,"o":31.1753,"t":"2026-09-22T17:30:00Z","v":2064,"vw":31.146468},{"c":31.1301,"h":31.19,"l":31.13,"n":16,"o":31.19,"t":"2026-09-22T17:45:00Z","v":16775,"vw":31.188229},{"c":31.13,"h":31.2,"l":31.13,"n":8,"o":31.1815,"t":"2026-09-22T18:00:00Z","v":2631,"vw":31.184053},{"c":31.13,"h":31.145,"l":31.101,"n":7,"o":31.145,"t":"2026-09-22T18:15:00Z","v":1356,"vw":31.135902},{"c":31.1,"h":31.1372,"l":31.1,"n":3,"o":31.1249,"t":"2026-09-22T18:30:00Z","v":1281,"vw":31.131752},{"c":31.1,"h":31.1341,"l":31.091,"n":4,"o":31.091,"t":"2026-09-22T18:45:00Z","v":1284,"vw":31.09758},{"c":31.1056,"h":31.12,"l":31.1056,"n":3,"o":31.12,"t":"2026-09-22T19:00:00Z","v":510,"vw":31.11098},{"c":31.14,"h":31.15,"l":31.1,"n":9,"o":31.12,"t":"2026-09-22T19:15:00Z","v":5295,"vw":31.121317},{"c":31.09,"h":31.15,"l":31.09,"n":11,"o":31.1,"t":"2026-09-22T19:30:00Z","v":10581,"vw":31.146141},{"c":31.07,"h":31.12,"l":31.07,"n":29,"o":31.09,"t":"2026-09-22T19:45:00Z","v":4394,"vw":31.100451},{"c":30.8383,"h":31.03,"l":30.8383,"n":50,"o":31,"t":"2026-09-23T13:30:00Z","v":10765,"vw":30.969348},{"c":30.66,"h":30.785,"l":30.66,"n":14,"o":30.785,"t":"2026-09-23T13:45:00Z","v":2322,"vw":30.702514},{"c":30.735,"h":30.75,"l":30.7101,"n":21,"o":30.742,"t":"2026-09-23T14:00:00Z","v":10052,"vw":30.737298},{"c":30.72,"h":30.77,"l":30.72,"n":10,"o":30.735,"t":"2026-09-23T14:15:00Z","v":1669,"vw":30.747962},{"c":30.7728,"h":30.79,"l":30.7728,"n":3,"o":30.79,"t":"2026-09-23T14:30:00Z","v":392,"vw":30.781598},{"c":30.72,"h":30.73,"l":30.72,"n":17,"o":30.72,"t":"2026-09-23T14:45:00Z","v":13724,"vw":30.725224},{"c":30.765,"h":30.78,"l":30.7,"n":14,"o":30.76,"t":"2026-09-23T15:00:00Z","v":3396,"vw":30.73815},{"c":30.7186,"h":30.765,"l":30.7186,"n":3,"o":30.765,"t":"2026-09-23T15:15:00Z","v":536,"vw":30.74691},{"c":30.7238,"h":30.7238,"l":30.68,"n":12,"o":30.7,"t":"2026-09-23T15:30:00Z","v":7795,"vw":30.698082},{"c":30.69,"h":30.69,"l":30.685,"n":3,"o":30.69,"t":"2026-09-23T15:45:00Z","v":652,"vw":30.688083},{"c":30.685,"h":30.685,"l":30.68,"n":6,"o":30.685,"t":"2026-09-23T16:00:00Z","v":581,"vw":30.683},{"c":30.715,"h":30.715,"l":30.69,"n":4,"o":30.69,"t":"2026-09-23T16:15:00Z","v":819,"vw":30.694023},{"c":30.7499,"h":30.7499,"l":30.72,"n":5,"o":30.72,"t":"2026-09-23T16:30:00Z","v":372,"vw":30.731271},{"c":30.701,"h":30.745,"l":30.701,"n":3,"o":30.745,"t":"2026-09-23T16:45:00Z","v":551,"vw":30.717},{"c":30.64,"h":30.71,"l":30.64,"n":14,"o":30.71,"t":"2026-09-23T17:00:00Z","v":2611,"vw":30.678567},{"c":30.68,"h":30.69,"l":30.68,"n":7,"o":30.68,"t":"2026-09-23T17:15:00Z","v":3206,"vw":30.681054},{"c":30.705,"h":30.705,"l":30.7,"n":4,"o":30.7,"t":"2026-09-23T17:30:00Z","v":652,"vw":30.701875},{"c":30.77,"h":30.77,"l":30.73,"n":4,"o":30.73,"t":"2026-09-23T17:45:00Z","v":398,"vw":30.743333},{"c":30.7654,"h":30.77,"l":30.7201,"n":6,"o":30.77,"t":"2026-09-23T18:00:00Z","v":1556,"vw":30.748537},{"c":30.66,"h":30.7,"l":30.66,"n":10,"o":30.7,"t":"2026-09-23T18:15:00Z","v":2613,"vw":30.679063},{"c":30.6453,"h":30.69,"l":30.6453,"n":6,"o":30.69,"t":"2026-09-23T18:30:00Z","v":941,"vw":30.661317},{"c":30.66,"h":30.6613,"l":30.639,"n":4,"o":30.639,"t":"2026-09-23T18:45:00Z","v":761,"vw":30.654494},{"c":30.665,"h":30.67,"l":30.6401,"n":5,"o":30.665,"t":"2026-09-23T19:00:00Z","v":1296,"vw":30.660118},{"c":30.655,"h":30.6899,"l":30.655,"n":11,"o":30.67,"t":"2026-09-23T19:15:00Z","v":1025,"vw":30.668918},{"c":30.655,"h":30.6798,"l":30.62,"n":13,"o":30.645,"t":"2026-09-23T19:30:00Z","v":9812,"vw":30.667659},{"c":30.6,"h":30.63,"l":30.6,"n":24,"o":30.62,"t":"2026-09-23T19:45:00Z","v":3556,"vw":30.604569},{"c":30.604,"h":30.604,"l":30.604,"n":5,"o":30.604,"t":"2026-09-23T20:00:00Z","v":194,"vw":30.604},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-09-24T12:30:00Z","v":101,"vw":30.5},{"c":30.38,"h":30.38,"l":30.38,"n":5,"o":30.38,"t":"2026-09-24T13:15:00Z","v":621,"vw":30.38},{"c":30.43,"h":30.46,"l":30.29,"n":185,"o":30.42,"t":"2026-09-24T13:30:00Z","v":34858,"vw":30.384801},{"c":30.435,"h":30.45,"l":30.395,"n":31,"o":30.45,"t":"2026-09-24T13:45:00Z","v":2055,"vw":30.427404},{"c":30.48,"h":30.48,"l":30.4279,"n":35,"o":30.435,"t":"2026-09-24T14:00:00Z","v":1505,"vw":30.45437},{"c":30.41,"h":30.4425,"l":30.38,"n":43,"o":30.43,"t":"2026-09-24T14:15:00Z","v":4355,"vw":30.418114},{"c":30.345,"h":30.39,"l":30.33,"n":26,"o":30.39,"t":"2026-09-24T14:30:00Z","v":2650,"vw":30.361056},{"c":30.29,"h":30.34,"l":30.28,"n":70,"o":30.34,"t":"2026-09-24T14:45:00Z","v":5615,"vw":30.303606},{"c":30.24,"h":30.305,"l":30.24,"n":70,"o":30.3,"t":"2026-09-24T15:00:00Z","v":6502,"vw":30.276338},{"c":30.305,"h":30.32,"l":30.24,"n":24,"o":30.24,"t":"2026-09-24T15:15:00Z","v":39247,"vw":30.30332},{"c":30.2925,"h":30.3099,"l":30.275,"n":57,"o":30.3,"t":"2026-09-24T15:30:00Z","v":6358,"vw":30.295765},{"c":30.28,"h":30.32,"l":30.26,"n":27,"o":30.2834,"t":"2026-09-24T15:45:00Z","v":2458,"vw":30.277374},{"c":30.325,"h":30.325,"l":30.29,"n":21,"o":30.29,"t":"2026-09-24T16:00:00Z","v":2690,"vw":30.315979},{"c":30.42,"h":30.425,"l":30.34,"n":35,"o":30.34,"t":"2026-09-24T16:15:00Z","v":7874,"vw":30.362212},{"c":30.48,"h":30.48,"l":30.445,"n":23,"o":30.45,"t":"2026-09-24T16:30:00Z","v":1168,"vw":30.468151},{"c":30.525,"h":30.53,"l":30.46,"n":67,"o":30.46,"t":"2026-09-24T16:45:00Z","v":198588,"vw":30.471471},{"c":30.525,"h":30.55,"l":30.48,"n":91,"o":30.525,"t":"2026-09-24T17:00:00Z","v":8853,"vw":30.519508},{"c":30.52,"h":30.54,"l":30.47,"n":172,"o":30.515,"t":"2026-09-24T17:15:00Z","v":26466,"vw":30.504236},{"c":30.47,"h":30.51,"l":30.46,"n":27,"o":30.51,"t":"2026-09-24T17:30:00Z","v":6453,"vw":30.492686},{"c":30.44,"h":30.46,"l":30.4,"n":45,"o":30.44,"t":"2026-09-24T17:45:00Z","v":3146,"vw":30.429269},{"c":30.37,"h":30.408,"l":30.355,"n":21,"o":30.355,"t":"2026-09-24T18:00:00Z","v":1388,"vw":30.3813},{"c":30.395,"h":30.4,"l":30.345,"n":21,"o":30.36,"t":"2026-09-24T18:15:00Z","v":2494,"vw":30.377612},{"c":30.37,"h":30.42,"l":30.35,"n":42,"o":30.37,"t":"2026-09-24T18:30:00Z","v":3514,"vw":30.380517},{"c":30.4201,"h":30.45,"l":30.35,"n":27,"o":30.35,"t":"2026-09-24T18:45:00Z","v":2143,"vw":30.414316},{"c":30.42,"h":30.4399,"l":30.3801,"n":33,"o":30.42,"t":"2026-09-24T19:00:00Z","v":5533,"vw":30.409863},{"c":30.4193,"h":30.4193,"l":30.36,"n":33,"o":30.41,"t":"2026-09-24T19:15:00Z","v":7062,"vw":30.376657},{"c":30.42,"h":30.43,"l":30.39,"n":29,"o":30.39,"t":"2026-09-24T19:30:00Z","v":5381,"vw":30.416732},{"c":30.34,"h":30.42,"l":30.3318,"n":88,"o":30.42,"t":"2026-09-24T19:45:00Z","v":6753,"vw":30.379768},{"c":30.39,"h":30.39,"l":30.39,"n":5,"o":30.39,"t":"2026-09-24T20:00:00Z","v":8329,"vw":30.39},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-09-25T12:15:00Z","v":100,"vw":30.3},{"c":30.46,"h":30.49,"l":30.45,"n":30,"o":30.45,"t":"2026-09-25T13:30:00Z","v":2755,"vw":30.4674},{"c":30.495,"h":30.495,"l":30.3901,"n":42,"o":30.3901,"t":"2026-09-25T13:45:00Z","v":8518,"vw":30.41588},{"c":30.44,"h":30.525,"l":30.44,"n":15,"o":30.5,"t":"2026-09-25T14:00:00Z","v":1202,"vw":30.493132},{"c":30.44,"h":30.48,"l":30.44,"n":6,"o":30.46,"t":"2026-09-25T14:15:00Z","v":1475,"vw":30.471677},{"c":30.48,"h":30.48,"l":30.41,"n":15,"o":30.41,"t":"2026-09-25T14:30:00Z","v":2316,"vw":30.460693},{"c":30.445,"h":30.52,"l":30.44,"n":19,"o":30.495,"t":"2026-09-25T14:45:00Z","v":5021,"vw":30.485294},{"c":30.425,"h":30.4788,"l":30.425,"n":16,"o":30.43,"t":"2026-09-25T15:00:00Z","v":4713,"vw":30.436013},{"c":30.41,"h":30.41,"l":30.38,"n":10,"o":30.405,"t":"2026-09-25T15:15:00Z","v":840,"vw":30.397231},{"c":30.39,"h":30.43,"l":30.37,"n":11,"o":30.43,"t":"2026-09-25T15:30:00Z","v":936,"vw":30.40437},{"c":30.43,"h":30.43,"l":30.38,"n":15,"o":30.41,"t":"2026-09-25T15:45:00Z","v":3725,"vw":30.391183},{"c":30.555,"h":30.56,"l":30.45,"n":16,"o":30.45,"t":"2026-09-25T16:00:00Z","v":4733,"vw":30.538154},{"c":30.561,"h":30.561,"l":30.5225,"n":8,"o":30.56,"t":"2026-09-25T16:15:00Z","v":1015,"vw":30.551493},{"c":30.52,"h":30.58,"l":30.52,"n":10,"o":30.58,"t":"2026-09-25T16:30:00Z","v":2279,"vw":30.537349},{"c":30.524,"h":30.535,"l":30.524,"n":4,"o":30.535,"t":"2026-09-25T16:45:00Z","v":5775,"vw":30.524191},{"c":30.4902,"h":30.575,"l":30.4902,"n":23,"o":30.575,"t":"2026-09-25T17:00:00Z","v":3809,"vw":30.515079},{"c":30.4925,"h":30.495,"l":30.4725,"n":5,"o":30.4725,"t":"2026-09-25T17:15:00Z","v":2360,"vw":30.479915},{"c":30.53,"h":30.55,"l":30.46,"n":39,"o":30.52,"t":"2026-09-25T17:30:00Z","v":80949,"vw":30.523694},{"c":30.51,"h":30.55,"l":30.5,"n":17,"o":30.53,"t":"2026-09-25T17:45:00Z","v":2942,"vw":30.521097},{"c":30.535,"h":30.5599,"l":30.535,"n":4,"o":30.5599,"t":"2026-09-25T18:00:00Z","v":648,"vw":30.548581},{"c":30.5348,"h":30.5348,"l":30.5053,"n":10,"o":30.52,"t":"2026-09-25T18:15:00Z","v":1161,"vw":30.520934},{"c":30.57,"h":30.57,"l":30.535,"n":2,"o":30.535,"t":"2026-09-25T18:30:00Z","v":419,"vw":30.55747},{"c":30.555,"h":30.56,"l":30.53,"n":16,"o":30.54,"t":"2026-09-25T18:45:00Z","v":7714,"vw":30.541705},{"c":30.57,"h":30.57,"l":30.5001,"n":25,"o":30.555,"t":"2026-09-25T19:00:00Z","v":2994,"vw":30.528489},{"c":30.5756,"h":30.5963,"l":30.5756,"n":3,"o":30.58,"t":"2026-09-25T19:15:00Z","v":674,"vw":30.585751},{"c":30.66,"h":30.66,"l":30.5722,"n":15,"o":30.5722,"t":"2026-09-25T19:30:00Z","v":2299,"vw":30.625971},{"c":30.61,"h":30.7299,"l":30.61,"n":14,"o":30.7299,"t":"2026-09-25T19:45:00Z","v":1402,"vw":30.671412},{"c":30.64,"h":30.64,"l":30.64,"n":5,"o":30.64,"t":"2026-09-25T20:00:00Z","v":12883,"vw":30.64},{"c":30.4515,"h":30.4515,"l":30.4515,"n":1,"o":30.4515,"t":"2026-09-28T08:00:00Z","v":500,"vw":30.4515},{"c":30.64,"h":30.66,"l":30.64,"n":5,"o":30.66,"t":"2026-09-28T08:30:00Z","v":349,"vw":30.654203},{"c":30.39,"h":30.51,"l":30.3,"n":54,"o":30.51,"t":"2026-09-28T13:30:00Z","v":4448,"vw":30.441237},{"c":30.435,"h":30.435,"l":30.415,"n":4,"o":30.415,"t":"2026-09-28T13:45:00Z","v":760,"vw":30.430885},{"c":30.462,"h":30.462,"l":30.38,"n":16,"o":30.4,"t":"2026-09-28T14:00:00Z","v":1367,"vw":30.429801},{"c":30.405,"h":30.425,"l":30.36,"n":14,"o":30.425,"t":"2026-09-28T14:15:00Z","v":2186,"vw":30.386518},{"c":30.33,"h":30.42,"l":30.33,"n":11,"o":30.42,"t":"2026-09-28T14:30:00Z","v":2379,"vw":30.410198},{"c":30.18,"h":30.29,"l":30.18,"n":14,"o":30.28,"t":"2026-09-28T14:45:00Z","v":1986,"vw":30.279685},{"c":30.11,"h":30.22,"l":30.11,"n":78,"o":30.16,"t":"2026-09-28T15:00:00Z","v":18042,"vw":30.174361},{"c":30.07,"h":30.1355,"l":30.04,"n":85,"o":30.11,"t":"2026-09-28T15:15:00Z","v":31805,"vw":30.079429},{"c":30.086,"h":30.12,"l":30.086,"n":21,"o":30.1,"t":"2026-09-28T15:30:00Z","v":4431,"vw":30.102187},{"c":30.1059,"h":30.15,"l":30.08,"n":29,"o":30.105,"t":"2026-09-28T15:45:00Z","v":3522,"vw":30.110968},{"c":30.14,"h":30.17,"l":30.14,"n":19,"o":30.14,"t":"2026-09-28T16:00:00Z","v":1130,"vw":30.149132},{"c":30.31,"h":30.31,"l":30.18,"n":6,"o":30.18,"t":"2026-09-28T16:15:00Z","v":901,"vw":30.209239},{"c":30.245,"h":30.245,"l":30.245,"n":2,"o":30.245,"t":"2026-09-28T16:30:00Z","v":367,"vw":30.245},{"c":30.234,"h":30.24,"l":30.21,"n":14,"o":30.24,"t":"2026-09-28T16:45:00Z","v":3633,"vw":30.231116},{"c":30.32,"h":30.32,"l":30.28,"n":5,"o":30.28,"t":"2026-09-28T17:00:00Z","v":1700,"vw":30.316471},{"c":30.315,"h":30.315,"l":30.315,"n":1,"o":30.315,"t":"2026-09-28T17:15:00Z","v":216,"vw":30.315},{"c":30.315,"h":30.315,"l":30.315,"n":1,"o":30.315,"t":"2026-09-28T17:30:00Z","v":234,"vw":30.315},{"c":30.31,"h":30.3225,"l":30.2801,"n":3,"o":30.2801,"t":"2026-09-28T17:45:00Z","v":1170,"vw":30.305957},{"c":30.335,"h":30.335,"l":30.31,"n":4,"o":30.31,"t":"2026-09-28T18:00:00Z","v":1021,"vw":30.315513},{"c":30.3036,"h":30.322,"l":30.28,"n":5,"o":30.2918,"t":"2026-09-28T18:15:00Z","v":1557,"vw":30.294674},{"c":30.32,"h":30.335,"l":30.29,"n":51,"o":30.29,"t":"2026-09-28T18:30:00Z","v":11718,"vw":30.316188},{"c":30.3311,"h":30.335,"l":30.32,"n":4,"o":30.335,"t":"2026-09-28T18:45:00Z","v":1471,"vw":30.330517},{"c":30.26,"h":30.29,"l":30.26,"n":7,"o":30.29,"t":"2026-09-28T19:00:00Z","v":1258,"vw":30.2714},{"c":30.24,"h":30.24,"l":30.24,"n":1,"o":30.24,"t":"2026-09-28T19:15:00Z","v":100,"vw":30.24},{"c":30.28,"h":30.28,"l":30.24,"n":14,"o":30.25,"t":"2026-09-28T19:30:00Z","v":7802,"vw":30.254902},{"c":30.26,"h":30.31,"l":30.205,"n":87,"o":30.285,"t":"2026-09-28T19:45:00Z","v":19165,"vw":30.240429},{"c":30.29,"h":30.29,"l":30.29,"n":4,"o":30.29,"t":"2026-09-28T20:00:00Z","v":909,"vw":30.29},{"c":30.43,"h":30.43,"l":30.43,"n":1,"o":30.43,"t":"2026-09-29T08:00:00Z","v":163,"vw":30.43},{"c":30.61,"h":30.61,"l":30.28,"n":71,"o":30.28,"t":"2026-09-29T13:30:00Z","v":8261,"vw":30.323141},{"c":30.64,"h":30.71,"l":30.64,"n":11,"o":30.705,"t":"2026-09-29T13:45:00Z","v":2340,"vw":30.67433},{"c":30.64,"h":30.64,"l":30.54,"n":13,"o":30.56,"t":"2026-09-29T14:00:00Z","v":1015,"vw":30.599661},{"c":30.66,"h":30.66,"l":30.61,"n":14,"o":30.61,"t":"2026-09-29T14:15:00Z","v":1190,"vw":30.642338},{"c":30.57,"h":30.67,"l":30.57,"n":10,"o":30.67,"t":"2026-09-29T14:30:00Z","v":1530,"vw":30.612856},{"c":30.5551,"h":30.56,"l":30.5551,"n":4,"o":30.56,"t":"2026-09-29T14:45:00Z","v":356,"vw":30.556807},{"c":30.64,"h":30.64,"l":30.545,"n":7,"o":30.57,"t":"2026-09-29T15:00:00Z","v":1358,"vw":30.574855},{"c":30.57,"h":30.57,"l":30.55,"n":4,"o":30.55,"t":"2026-09-29T15:15:00Z","v":1342,"vw":30.554358},{"c":30.565,"h":30.58,"l":30.52,"n":5,"o":30.52,"t":"2026-09-29T15:30:00Z","v":816,"vw":30.554663},{"c":30.58,"h":30.63,"l":30.53,"n":22,"o":30.5601,"t":"2026-09-29T15:45:00Z","v":5135,"vw":30.558263},{"c":30.66,"h":30.66,"l":30.6,"n":6,"o":30.62,"t":"2026-09-29T16:00:00Z","v":2009,"vw":30.625545},{"c":30.67,"h":30.67,"l":30.6,"n":22,"o":30.62,"t":"2026-09-29T16:15:00Z","v":2438,"vw":30.63059},{"c":30.56,"h":30.67,"l":30.56,"n":20,"o":30.63,"t":"2026-09-29T16:30:00Z","v":3397,"vw":30.643242},{"c":30.545,"h":30.6,"l":30.525,"n":14,"o":30.6,"t":"2026-09-29T16:45:00Z","v":5372,"vw":30.582376},{"c":30.58,"h":30.6,"l":30.555,"n":10,"o":30.555,"t":"2026-09-29T17:00:00Z","v":1799,"vw":30.585485},{"c":30.63,"h":30.63,"l":30.56,"n":5,"o":30.63,"t":"2026-09-29T17:15:00Z","v":1113,"vw":30.599614},{"c":30.64,"h":30.64,"l":30.6143,"n":4,"o":30.6143,"t":"2026-09-29T17:30:00Z","v":744,"vw":30.625664},{"c":30.645,"h":30.68,"l":30.63,"n":5,"o":30.6342,"t":"2026-09-29T17:45:00Z","v":1255,"vw":30.64451},{"c":30.6201,"h":30.69,"l":30.6201,"n":10,"o":30.67,"t":"2026-09-29T18:00:00Z","v":1462,"vw":30.643648},{"c":30.67,"h":30.73,"l":30.655,"n":11,"o":30.69,"t":"2026-09-29T18:15:00Z","v":1801,"vw":30.679393},{"c":30.735,"h":30.74,"l":30.69,"n":12,"o":30.71,"t":"2026-09-29T18:30:00Z","v":7968,"vw":30.694234},{"c":30.76,"h":30.76,"l":30.67,"n":8,"o":30.7,"t":"2026-09-29T18:45:00Z","v":7558,"vw":30.700184},{"c":30.78,"h":30.78,"l":30.75,"n":7,"o":30.75,"t":"2026-09-29T19:00:00Z","v":2453,"vw":30.760777},{"c":30.76,"h":30.77,"l":30.701,"n":45,"o":30.755,"t":"2026-09-29T19:15:00Z","v":8820,"vw":30.737019},{"c":30.805,"h":30.81,"l":30.74,"n":56,"o":30.76,"t":"2026-09-29T19:30:00Z","v":7796,"vw":30.773931},{"c":30.74,"h":30.8164,"l":30.74,"n":100,"o":30.76,"t":"2026-09-29T19:45:00Z","v":17507,"vw":30.762998},{"c":30.78,"h":30.78,"l":30.78,"n":8,"o":30.78,"t":"2026-09-29T20:00:00Z","v":1280,"vw":30.78},{"c":30.686,"h":30.95,"l":30.686,"n":35,"o":30.92,"t":"2026-09-30T13:30:00Z","v":3210,"vw":30.841764},{"c":30.8182,"h":30.8182,"l":30.745,"n":27,"o":30.745,"t":"2026-09-30T13:45:00Z","v":2603,"vw":30.759941},{"c":30.71,"h":30.71,"l":30.71,"n":9,"o":30.71,"t":"2026-09-30T14:00:00Z","v":1105,"vw":30.71},{"c":30.74,"h":30.75,"l":30.74,"n":7,"o":30.75,"t":"2026-09-30T14:15:00Z","v":438,"vw":30.746667},{"c":30.71,"h":30.71,"l":30.71,"n":5,"o":30.71,"t":"2026-09-30T14:45:00Z","v":401,"vw":30.71},{"c":30.6,"h":30.66,"l":30.6,"n":19,"o":30.66,"t":"2026-09-30T15:15:00Z","v":47993,"vw":30.616812},{"c":30.64,"h":30.6764,"l":30.64,"n":10,"o":30.6764,"t":"2026-09-30T15:30:00Z","v":1980,"vw":30.660247},{"c":30.6299,"h":30.6299,"l":30.6299,"n":4,"o":30.6299,"t":"2026-09-30T15:45:00Z","v":139,"vw":30.6299},{"c":30.66,"h":30.66,"l":30.66,"n":4,"o":30.66,"t":"2026-09-30T16:00:00Z","v":1013,"vw":30.66},{"c":30.655,"h":30.655,"l":30.655,"n":5,"o":30.655,"t":"2026-09-30T16:15:00Z","v":1447,"vw":30.655},{"c":30.6699,"h":30.6699,"l":30.63,"n":5,"o":30.63,"t":"2026-09-30T16:30:00Z","v":2564,"vw":30.666763},{"c":30.68,"h":30.68,"l":30.68,"n":1,"o":30.68,"t":"2026-09-30T16:45:00Z","v":420,"vw":30.68},{"c":30.675,"h":30.7,"l":30.6725,"n":12,"o":30.68,"t":"2026-09-30T17:00:00Z","v":36928,"vw":30.682257},{"c":30.689,"h":30.689,"l":30.6799,"n":4,"o":30.6799,"t":"2026-09-30T17:15:00Z","v":3797,"vw":30.687155},{"c":30.68,"h":30.68,"l":30.65,"n":3,"o":30.65,"t":"2026-09-30T17:30:00Z","v":1511,"vw":30.678007},{"c":30.68,"h":30.68,"l":30.64,"n":6,"o":30.64,"t":"2026-09-30T17:45:00Z","v":5217,"vw":30.661976},{"c":30.65,"h":30.67,"l":30.65,"n":4,"o":30.65,"t":"2026-09-30T18:00:00Z","v":10698,"vw":30.650378},{"c":30.669,"h":30.669,"l":30.669,"n":2,"o":30.669,"t":"2026-09-30T18:15:00Z","v":1730,"vw":30.669},{"c":30.62,"h":30.62,"l":30.5901,"n":8,"o":30.6046,"t":"2026-09-30T18:30:00Z","v":1407,"vw":30.608488},{"c":30.6,"h":30.6,"l":30.585,"n":7,"o":30.6,"t":"2026-09-30T18:45:00Z","v":2604,"vw":30.595106},{"c":30.63,"h":30.65,"l":30.5901,"n":5,"o":30.65,"t":"2026-09-30T19:00:00Z","v":1616,"vw":30.598242},{"c":30.65,"h":30.66,"l":30.6,"n":42,"o":30.66,"t":"2026-09-30T19:15:00Z","v":5765,"vw":30.617313},{"c":30.61,"h":30.63,"l":30.58,"n":41,"o":30.58,"t":"2026-09-30T19:30:00Z","v":13549,"vw":30.591326},{"c":30.46,"h":30.609,"l":30.43,"n":156,"o":30.6,"t":"2026-09-30T19:45:00Z","v":25497,"vw":30.512427},{"c":30.45,"h":30.45,"l":30.45,"n":5,"o":30.45,"t":"2026-09-30T20:00:00Z","v":134,"vw":30.45},{"c":30.5419,"h":30.5419,"l":30.5419,"n":1,"o":30.5419,"t":"2026-09-30T20:45:00Z","v":300,"vw":30.5419},{"c":30.8,"h":30.8,"l":30.8,"n":4,"o":30.8,"t":"2026-10-01T12:15:00Z","v":1000,"vw":30.8},{"c":30.48,"h":30.56,"l":30.43,"n":22,"o":30.56,"t":"2026-10-01T13:30:00Z","v":796,"vw":30.505638},{"c":30.35,"h":30.35,"l":30.35,"n":2,"o":30.35,"t":"2026-10-01T13:45:00Z","v":130,"vw":30.35},{"c":30.37,"h":30.37,"l":30.298,"n":2,"o":30.298,"t":"2026-10-01T14:00:00Z","v":350,"vw":30.318571},{"c":30.37,"h":30.37,"l":30.3,"n":16,"o":30.35,"t":"2026-10-01T14:15:00Z","v":2275,"vw":30.342101},{"c":30.43,"h":30.48,"l":30.41,"n":29,"o":30.41,"t":"2026-10-01T14:30:00Z","v":1957,"vw":30.44151},{"c":30.47,"h":30.47,"l":30.38,"n":35,"o":30.47,"t":"2026-10-01T14:45:00Z","v":7636,"vw":30.431903},{"c":30.43,"h":30.43,"l":30.37,"n":7,"o":30.37,"t":"2026-10-01T15:00:00Z","v":1154,"vw":30.405316},{"c":30.505,"h":30.525,"l":30.42,"n":10,"o":30.42,"t":"2026-10-01T15:15:00Z","v":3250,"vw":30.506367},{"c":30.52,"h":30.555,"l":30.5,"n":12,"o":30.525,"t":"2026-10-01T15:30:00Z","v":1728,"vw":30.525846},{"c":30.521,"h":30.55,"l":30.52,"n":4,"o":30.55,"t":"2026-10-01T15:45:00Z","v":400,"vw":30.529},{"c":30.57,"h":30.6099,"l":30.5554,"n":8,"o":30.5554,"t":"2026-10-01T16:15:00Z","v":1444,"vw":30.594165},{"c":30.64,"h":30.655,"l":30.58,"n":26,"o":30.655,"t":"2026-10-01T16:30:00Z","v":8096,"vw":30.619778},{"c":30.616,"h":30.67,"l":30.616,"n":3,"o":30.6401,"t":"2026-10-01T16:45:00Z","v":7871,"vw":30.624959},{"c":30.585,"h":30.595,"l":30.58,"n":5,"o":30.58,"t":"2026-10-01T17:00:00Z","v":2700,"vw":30.586956},{"c":30.565,"h":30.5654,"l":30.565,"n":3,"o":30.5654,"t":"2026-10-01T17:15:00Z","v":414,"vw":30.5653},{"c":30.66,"h":30.67,"l":30.66,"n":14,"o":30.67,"t":"2026-10-01T17:30:00Z","v":871,"vw":30.667143},{"c":30.64,"h":30.67,"l":30.64,"n":7,"o":30.67,"t":"2026-10-01T17:45:00Z","v":1183,"vw":30.667453},{"c":30.69,"h":30.69,"l":30.635,"n":3,"o":30.635,"t":"2026-10-01T18:00:00Z","v":333,"vw":30.6625},{"c":30.698,"h":30.698,"l":30.698,"n":3,"o":30.698,"t":"2026-10-01T18:15:00Z","v":117,"vw":30.698},{"c":30.7,"h":30.7,"l":30.665,"n":3,"o":30.665,"t":"2026-10-01T18:30:00Z","v":931,"vw":30.673468},{"c":30.63,"h":30.63,"l":30.63,"n":4,"o":30.63,"t":"2026-10-01T18:45:00Z","v":121,"vw":30.63},{"c":30.655,"h":30.68,"l":30.655,"n":8,"o":30.67,"t":"2026-10-01T19:15:00Z","v":5059,"vw":30.658028},{"c":30.6696,"h":30.6696,"l":30.635,"n":6,"o":30.64,"t":"2026-10-01T19:30:00Z","v":1058,"vw":30.657037},{"c":30.7,"h":30.75,"l":30.69,"n":36,"o":30.69,"t":"2026-10-01T19:45:00Z","v":3960,"vw":30.706061},{"c":30.75,"h":30.75,"l":30.75,"n":1,"o":30.75,"t":"2026-10-02T10:30:00Z","v":200,"vw":30.75},{"c":31.23,"h":31.24,"l":31,"n":195,"o":31,"t":"2026-10-02T13:30:00Z","v":11353,"vw":31.140783},{"c":30.97,"h":31.2899,"l":30.96,"n":66,"o":31.23,"t":"2026-10-02T13:45:00Z","v":5730,"vw":31.158661},{"c":30.985,"h":31.02,"l":30.93,"n":72,"o":30.94,"t":"2026-10-02T14:00:00Z","v":4344,"vw":30.986782},{"c":31.08,"h":31.08,"l":30.96,"n":29,"o":30.96,"t":"2026-10-02T14:15:00Z","v":2178,"vw":30.995968},{"c":31.11,"h":31.11,"l":31.07,"n":21,"o":31.095,"t":"2026-10-02T14:30:00Z","v":2950,"vw":31.086005},{"c":31.14,"h":31.16,"l":31.0801,"n":110,"o":31.11,"t":"2026-10-02T14:45:00Z","v":19916,"vw":31.104295},{"c":31.09,"h":31.14,"l":31.07,"n":28,"o":31.125,"t":"2026-10-02T15:00:00Z","v":3376,"vw":31.095386},{"c":31.005,"h":31.11,"l":30.99,"n":52,"o":31.1,"t":"2026-10-02T15:15:00Z","v":5895,"vw":31.075903},{"c":31.05,"h":31.0618,"l":31.01,"n":37,"o":31.01,"t":"2026-10-02T15:30:00Z","v":4591,"vw":31.047486},{"c":31.01,"h":31.055,"l":31,"n":40,"o":31.05,"t":"2026-10-02T15:45:00Z","v":7331,"vw":31.038906},{"c":31,"h":31.045,"l":30.98,"n":28,"o":31.01,"t":"2026-10-02T16:00:00Z","v":5158,"vw":30.995245},{"c":30.97,"h":31.01,"l":30.97,"n":19,"o":31.01,"t":"2026-10-02T16:15:00Z","v":2528,"vw":30.99338},{"c":30.9552,"h":31,"l":30.93,"n":17,"o":31,"t":"2026-10-02T16:30:00Z","v":1349,"vw":30.964319},{"c":30.915,"h":30.94,"l":30.915,"n":4,"o":30.94,"t":"2026-10-02T16:45:00Z","v":538,"vw":30.922326},{"c":30.96,"h":30.96,"l":30.95,"n":7,"o":30.95,"t":"2026-10-02T17:00:00Z","v":803,"vw":30.953561},{"c":30.89,"h":30.96,"l":30.89,"n":13,"o":30.9302,"t":"2026-10-02T17:15:00Z","v":1797,"vw":30.922316},{"c":30.9109,"h":30.9109,"l":30.895,"n":10,"o":30.91,"t":"2026-10-02T17:30:00Z","v":869,"vw":30.90736},{"c":30.9,"h":30.92,"l":30.87,"n":6,"o":30.92,"t":"2026-10-02T17:45:00Z","v":1953,"vw":30.883278},{"c":30.94,"h":30.964,"l":30.915,"n":19,"o":30.915,"t":"2026-10-02T18:00:00Z","v":10480,"vw":30.955787},{"c":30.935,"h":30.99,"l":30.92,"n":13,"o":30.99,"t":"2026-10-02T18:15:00Z","v":2685,"vw":30.927864},{"c":30.91,"h":30.935,"l":30.91,"n":7,"o":30.935,"t":"2026-10-02T18:45:00Z","v":629,"vw":30.92},{"c":30.95,"h":30.95,"l":30.9017,"n":12,"o":30.9017,"t":"2026-10-02T19:00:00Z","v":1549,"vw":30.921008},{"c":30.995,"h":30.995,"l":30.99,"n":5,"o":30.99,"t":"2026-10-02T19:15:00Z","v":584,"vw":30.993789},{"c":30.9997,"h":30.9997,"l":30.975,"n":6,"o":30.975,"t":"2026-10-02T19:30:00Z","v":1364,"vw":30.988731},{"c":30.94,"h":30.99,"l":30.92,"n":129,"o":30.96,"t":"2026-10-02T19:45:00Z","v":13135,"vw":30.940959},{"c":30.965,"h":30.965,"l":30.965,"n":5,"o":30.965,"t":"2026-10-02T20:00:00Z","v":897,"vw":30.965},{"c":30.57,"h":30.855,"l":30.57,"n":111,"o":30.85,"t":"2026-10-05T13:30:00Z","v":12559,"vw":30.729525},{"c":30.7,"h":30.75,"l":30.59,"n":51,"o":30.6039,"t":"2026-10-05T13:45:00Z","v":11823,"vw":30.681672},{"c":30.9,"h":30.9,"l":30.74,"n":75,"o":30.75,"t":"2026-10-05T14:00:00Z","v":8091,"vw":30.798782},{"c":30.94,"h":30.9458,"l":30.9,"n":52,"o":30.9,"t":"2026-10-05T14:15:00Z","v":5385,"vw":30.926492},{"c":30.9999,"h":30.9999,"l":30.92,"n":12,"o":30.94,"t":"2026-10-05T14:30:00Z","v":1042,"vw":30.972424},{"c":30.99,"h":31.03,"l":30.98,"n":18,"o":31.025,"t":"2026-10-05T14:45:00Z","v":2204,"vw":31.004796},{"c":30.975,"h":31.02,"l":30.975,"n":37,"o":31.02,"t":"2026-10-05T15:00:00Z","v":6733,"vw":31.010962},{"c":30.96,"h":30.98,"l":30.93,"n":35,"o":30.94,"t":"2026-10-05T15:15:00Z","v":4205,"vw":30.95514},{"c":31.0007,"h":31.03,"l":30.97,"n":33,"o":31.0003,"t":"2026-10-05T15:30:00Z","v":4928,"vw":30.987667},{"c":31.015,"h":31.015,"l":31,"n":9,"o":31,"t":"2026-10-05T15:45:00Z","v":1389,"vw":31.001531},{"c":31.035,"h":31.035,"l":31.01,"n":8,"o":31.03,"t":"2026-10-05T16:00:00Z","v":830,"vw":31.025706},{"c":31.0805,"h":31.0901,"l":31.05,"n":8,"o":31.0799,"t":"2026-10-05T16:30:00Z","v":2500,"vw":31.070936},{"c":31.05,"h":31.1,"l":31.05,"n":7,"o":31.1,"t":"2026-10-05T16:45:00Z","v":569,"vw":31.076},{"c":31.02,"h":31.02,"l":31.02,"n":3,"o":31.02,"t":"2026-10-05T17:15:00Z","v":341,"vw":31.02},{"c":30.98,"h":31.0301,"l":30.98,"n":17,"o":30.985,"t":"2026-10-05T17:30:00Z","v":1295,"vw":31.0118},{"c":31.015,"h":31.015,"l":31.015,"n":5,"o":31.015,"t":"2026-10-05T17:45:00Z","v":1344,"vw":31.015},{"c":31.01,"h":31.035,"l":31.01,"n":9,"o":31.03,"t":"2026-10-05T18:00:00Z","v":427,"vw":31.023028},{"c":30.98,"h":31.01,"l":30.98,"n":12,"o":31,"t":"2026-10-05T18:15:00Z","v":1167,"vw":30.998937},{"c":30.98,"h":30.98,"l":30.98,"n":3,"o":30.98,"t":"2026-10-05T18:30:00Z","v":227,"vw":30.98},{"c":31.005,"h":31.005,"l":30.9801,"n":2,"o":30.9801,"t":"2026-10-05T18:45:00Z","v":683,"vw":30.986772},{"c":30.98,"h":30.9892,"l":30.9708,"n":6,"o":30.9708,"t":"2026-10-05T19:00:00Z","v":1455,"vw":30.978091},{"c":30.98,"h":31.03,"l":30.98,"n":22,"o":31.02,"t":"2026-10-05T19:15:00Z","v":6751,"vw":31.012719},{"c":30.99,"h":31.01,"l":30.95,"n":23,"o":30.96,"t":"2026-10-05T19:30:00Z","v":6964,"vw":30.966181},{"c":30.89,"h":30.9766,"l":30.88,"n":83,"o":30.9766,"t":"2026-10-05T19:45:00Z","v":8610,"vw":30.890707},{"c":31.39,"h":31.51,"l":31.22,"n":203,"o":31.22,"t":"2026-10-06T13:30:00Z","v":18499,"vw":31.379185},{"c":31.48,"h":31.575,"l":31.41,"n":116,"o":31.41,"t":"2026-10-06T13:45:00Z","v":13489,"vw":31.50397},{"c":31.545,"h":31.625,"l":31.52,"n":43,"o":31.53,"t":"2026-10-06T14:00:00Z","v":4438,"vw":31.574065},{"c":31.54,"h":31.57,"l":31.51,"n":32,"o":31.5599,"t":"2026-10-06T14:15:00Z","v":2966,"vw":31.535568},{"c":31.54,"h":31.55,"l":31.47,"n":7,"o":31.47,"t":"2026-10-06T14:30:00Z","v":675,"vw":31.531789},{"c":31.59,"h":31.59,"l":31.57,"n":7,"o":31.57,"t":"2026-10-06T14:45:00Z","v":2292,"vw":31.572727},{"c":31.64,"h":31.64,"l":31.61,"n":12,"o":31.62,"t":"2026-10-06T15:00:00Z","v":844,"vw":31.621495},{"c":31.69,"h":31.69,"l":31.68,"n":11,"o":31.68,"t":"2026-10-06T15:15:00Z","v":723,"vw":31.685575},{"c":31.72,"h":31.72,"l":31.66,"n":10,"o":31.68,"t":"2026-10-06T15:30:00Z","v":2530,"vw":31.681271},{"c":31.68,"h":31.68,"l":31.68,"n":11,"o":31.68,"t":"2026-10-06T15:45:00Z","v":888,"vw":31.68},{"c":31.7,"h":31.7,"l":31.69,"n":8,"o":31.7,"t":"2026-10-06T16:00:00Z","v":897,"vw":31.697661},{"c":31.71,"h":31.71,"l":31.695,"n":7,"o":31.7,"t":"2026-10-06T16:15:00Z","v":2152,"vw":31.708292},{"c":31.71,"h":31.735,"l":31.705,"n":26,"o":31.705,"t":"2026-10-06T16:30:00Z","v":3961,"vw":31.720008},{"c":31.735,"h":31.735,"l":31.7,"n":16,"o":31.7,"t":"2026-10-06T16:45:00Z","v":1984,"vw":31.729968},{"c":31.72,"h":31.7399,"l":31.7,"n":20,"o":31.72,"t":"2026-10-06T17:00:00Z","v":2684,"vw":31.723834},{"c":31.71,"h":31.73,"l":31.7,"n":7,"o":31.7,"t":"2026-10-06T17:15:00Z","v":985,"vw":31.705153},{"c":31.7783,"h":31.7783,"l":31.72,"n":8,"o":31.72,"t":"2026-10-06T17:30:00Z","v":1471,"vw":31.763813},{"c":31.71,"h":31.755,"l":31.71,"n":19,"o":31.75,"t":"2026-10-06T17:45:00Z","v":1458,"vw":31.725986},{"c":31.7,"h":31.74,"l":31.7,"n":7,"o":31.73,"t":"2026-10-06T18:00:00Z","v":1646,"vw":31.730062},{"c":31.65,"h":31.69,"l":31.61,"n":36,"o":31.68,"t":"2026-10-06T18:15:00Z","v":22136,"vw":31.621172},{"c":31.63,"h":31.6325,"l":31.63,"n":3,"o":31.63,"t":"2026-10-06T18:30:00Z","v":500,"vw":31.6305},{"c":31.7125,"h":31.7125,"l":31.649,"n":28,"o":31.6525,"t":"2026-10-06T18:45:00Z","v":8564,"vw":31.658093},{"c":31.69,"h":31.7044,"l":31.67,"n":13,"o":31.7,"t":"2026-10-06T19:00:00Z","v":994,"vw":31.695094},{"c":31.63,"h":31.65,"l":31.63,"n":4,"o":31.65,"t":"2026-10-06T19:15:00Z","v":653,"vw":31.638032},{"c":31.75,"h":31.75,"l":31.64,"n":23,"o":31.64,"t":"2026-10-06T19:30:00Z","v":2935,"vw":31.722542},{"c":31.79,"h":31.84,"l":31.71,"n":95,"o":31.735,"t":"2026-10-06T19:45:00Z","v":18182,"vw":31.765457},{"c":31.77,"h":31.77,"l":31.77,"n":6,"o":31.77,"t":"2026-10-06T20:00:00Z","v":3351,"vw":31.77},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-07T10:15:00Z","v":100,"vw":31.7},{"c":31.59,"h":31.59,"l":31.43,"n":91,"o":31.43,"t":"2026-10-07T13:30:00Z","v":11704,"vw":31.545306},{"c":31.43,"h":31.57,"l":31.41,"n":82,"o":31.51,"t":"2026-10-07T13:45:00Z","v":18561,"vw":31.552566},{"c":31.38,"h":31.43,"l":31.34,"n":69,"o":31.43,"t":"2026-10-07T14:00:00Z","v":16059,"vw":31.373904},{"c":31.495,"h":31.495,"l":31.4,"n":76,"o":31.4,"t":"2026-10-07T14:15:00Z","v":8228,"vw":31.43519},{"c":31.37,"h":31.4907,"l":31.37,"n":71,"o":31.4875,"t":"2026-10-07T14:30:00Z","v":16898,"vw":31.428624},{"c":31.45,"h":31.4635,"l":31.375,"n":57,"o":31.375,"t":"2026-10-07T14:45:00Z","v":5905,"vw":31.432985},{"c":31.47,"h":31.48,"l":31.41,"n":110,"o":31.46,"t":"2026-10-07T15:00:00Z","v":55935,"vw":31.447033},{"c":31.48,"h":31.48,"l":31.44,"n":64,"o":31.47,"t":"2026-10-07T15:15:00Z","v":12607,"vw":31.465223},{"c":31.505,"h":31.51,"l":31.48,"n":38,"o":31.5027,"t":"2026-10-07T15:30:00Z","v":7511,"vw":31.49428},{"c":31.49,"h":31.52,"l":31.47,"n":61,"o":31.505,"t":"2026-10-07T15:45:00Z","v":9430,"vw":31.492421},{"c":31.5,"h":31.58,"l":31.5,"n":74,"o":31.53,"t":"2026-10-07T16:00:00Z","v":17442,"vw":31.542234},{"c":31.55,"h":31.55,"l":31.52,"n":25,"o":31.545,"t":"2026-10-07T16:15:00Z","v":4999,"vw":31.53389},{"c":31.515,"h":31.55,"l":31.5,"n":60,"o":31.54,"t":"2026-10-07T16:30:00Z","v":10242,"vw":31.525635},{"c":31.52,"h":31.54,"l":31.51,"n":42,"o":31.52,"t":"2026-10-07T16:45:00Z","v":8788,"vw":31.522064},{"c":31.58,"h":31.58,"l":31.5,"n":68,"o":31.53,"t":"2026-10-07T17:00:00Z","v":13007,"vw":31.541606},{"c":31.5969,"h":31.64,"l":31.58,"n":67,"o":31.58,"t":"2026-10-07T17:15:00Z","v":11836,"vw":31.605494},{"c":31.59,"h":31.63,"l":31.59,"n":55,"o":31.62,"t":"2026-10-07T17:30:00Z","v":11272,"vw":31.604657},{"c":31.36,"h":31.625,"l":31.36,"n":46,"o":31.6,"t":"2026-10-07T17:45:00Z","v":13602,"vw":31.599141},{"c":31.6125,"h":31.6225,"l":31.59,"n":47,"o":31.62,"t":"2026-10-07T18:00:00Z","v":12574,"vw":31.600226},{"c":31.625,"h":31.6264,"l":31.59,"n":47,"o":31.6075,"t":"2026-10-07T18:15:00Z","v":10349,"vw":31.617658},{"c":31.62,"h":31.64,"l":31.59,"n":77,"o":31.62,"t":"2026-10-07T18:30:00Z","v":11833,"vw":31.619238},{"c":31.62,"h":31.66,"l":31.61,"n":76,"o":31.63,"t":"2026-10-07T18:45:00Z","v":10189,"vw":31.63005},{"c":31.615,"h":31.62,"l":31.56,"n":89,"o":31.62,"t":"2026-10-07T19:00:00Z","v":12198,"vw":31.594826},{"c":31.6,"h":31.635,"l":31.58,"n":99,"o":31.615,"t":"2026-10-07T19:15:00Z","v":12286,"vw":31.604916},{"c":31.595,"h":31.615,"l":31.58,"n":58,"o":31.6,"t":"2026-10-07T19:30:00Z","v":9888,"vw":31.603757},{"c":31.63,"h":31.66,"l":31.55,"n":365,"o":31.5875,"t":"2026-10-07T19:45:00Z","v":63497,"vw":31.623912},{"c":31.56,"h":31.56,"l":31.44,"n":49,"o":31.53,"t":"2026-10-08T13:30:00Z","v":6548,"vw":31.522675},{"c":31.515,"h":31.57,"l":31.4991,"n":13,"o":31.52,"t":"2026-10-08T13:45:00Z","v":1756,"vw":31.526611},{"c":31.49,"h":31.54,"l":31.49,"n":29,"o":31.505,"t":"2026-10-08T14:00:00Z","v":3845,"vw":31.525986},{"c":31.53,"h":31.53,"l":31.45,"n":70,"o":31.46,"t":"2026-10-08T14:15:00Z","v":14985,"vw":31.46918},{"c":31.4,"h":31.47,"l":31.4,"n":14,"o":31.47,"t":"2026-10-08T14:30:00Z","v":3150,"vw":31.45871},{"c":31.395,"h":31.44,"l":31.35,"n":19,"o":31.44,"t":"2026-10-08T14:45:00Z","v":15589,"vw":31.40046},{"c":31.3,"h":31.3,"l":31.27,"n":7,"o":31.28,"t":"2026-10-08T15:00:00Z","v":766,"vw":31.284962},{"c":31.26,"h":31.27,"l":31.26,"n":2,"o":31.27,"t":"2026-10-08T15:15:00Z","v":999,"vw":31.264995},{"c":31.2975,"h":31.3,"l":31.275,"n":6,"o":31.275,"t":"2026-10-08T15:30:00Z","v":612,"vw":31.2945},{"c":31.295,"h":31.315,"l":31.2601,"n":17,"o":31.305,"t":"2026-10-08T15:45:00Z","v":1627,"vw":31.288852},{"c":31.315,"h":31.33,"l":31.2714,"n":11,"o":31.2714,"t":"2026-10-08T16:00:00Z","v":5378,"vw":31.280328},{"c":31.31,"h":31.42,"l":31.23,"n":92,"o":31.42,"t":"2026-10-08T16:15:00Z","v":21862,"vw":31.272278},{"c":31.24,"h":31.24,"l":31.23,"n":4,"o":31.23,"t":"2026-10-08T16:30:00Z","v":800,"vw":31.233822},{"c":31.14,"h":31.25,"l":31.08,"n":19,"o":31.25,"t":"2026-10-08T16:45:00Z","v":3659,"vw":31.171307},{"c":31.185,"h":31.185,"l":31,"n":8,"o":31.14,"t":"2026-10-08T17:00:00Z","v":4241,"vw":31.132139},{"c":31.185,"h":31.2199,"l":31.13,"n":53,"o":31.21,"t":"2026-10-08T17:15:00Z","v":6836,"vw":31.189779},{"c":31.165,"h":31.165,"l":31.165,"n":1,"o":31.165,"t":"2026-10-08T17:30:00Z","v":400,"vw":31.165},{"c":31.255,"h":31.26,"l":31.2,"n":23,"o":31.2,"t":"2026-10-08T17:45:00Z","v":4245,"vw":31.246873},{"c":31.26,"h":31.28,"l":31.26,"n":3,"o":31.26,"t":"2026-10-08T18:00:00Z","v":392,"vw":31.265102},{"c":31.27,"h":31.29,"l":31.25,"n":12,"o":31.27,"t":"2026-10-08T18:15:00Z","v":1655,"vw":31.274797},{"c":31.29,"h":31.29,"l":31.29,"n":4,"o":31.29,"t":"2026-10-08T18:45:00Z","v":448,"vw":31.29},{"c":31.29,"h":31.29,"l":31.23,"n":13,"o":31.23,"t":"2026-10-08T19:00:00Z","v":2124,"vw":31.262922},{"c":31.31,"h":31.32,"l":31.2783,"n":24,"o":31.28,"t":"2026-10-08T19:15:00Z","v":2175,"vw":31.304727},{"c":31.3144,"h":31.32,"l":31.31,"n":5,"o":31.315,"t":"2026-10-08T19:30:00Z","v":1473,"vw":31.314613},{"c":31.31,"h":31.34,"l":31.21,"n":103,"o":31.305,"t":"2026-10-08T19:45:00Z","v":14078,"vw":31.307424},{"c":31.35,"h":31.35,"l":31.35,"n":3,"o":31.35,"t":"2026-10-08T20:00:00Z","v":1817,"vw":31.35},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-09T12:30:00Z","v":408,"vw":31},{"c":31.485,"h":31.485,"l":31.33,"n":40,"o":31.33,"t":"2026-10-09T13:30:00Z","v":5749,"vw":31.353918},{"c":31.32,"h":31.39,"l":31.32,"n":77,"o":31.37,"t":"2026-10-09T14:00:00Z","v":16353,"vw":31.352557},{"c":31.34,"h":31.3899,"l":31.31,"n":24,"o":31.31,"t":"2026-10-09T14:15:00Z","v":4557,"vw":31.341489},{"c":31.38,"h":31.38,"l":31.365,"n":3,"o":31.365,"t":"2026-10-09T14:30:00Z","v":844,"vw":31.376429},{"c":31.41,"h":31.41,"l":31.392,"n":3,"o":31.392,"t":"2026-10-09T14:45:00Z","v":253,"vw":31.399403},{"c":31.5,"h":31.5,"l":31.435,"n":4,"o":31.435,"t":"2026-10-09T15:00:00Z","v":398,"vw":31.456667},{"c":31.49,"h":31.56,"l":31.49,"n":13,"o":31.5201,"t":"2026-10-09T15:15:00Z","v":2213,"vw":31.53204},{"c":31.45,"h":31.485,"l":31.45,"n":6,"o":31.47,"t":"2026-10-09T15:30:00Z","v":860,"vw":31.464627},{"c":31.445,"h":31.46,"l":31.44,"n":14,"o":31.4419,"t":"2026-10-09T15:45:00Z","v":1234,"vw":31.445967},{"c":31.44,"h":31.44,"l":31.4101,"n":6,"o":31.43,"t":"2026-10-09T16:00:00Z","v":3227,"vw":31.416971},{"c":31.46,"h":31.4651,"l":31.45,"n":4,"o":31.4651,"t":"2026-10-09T16:15:00Z","v":1785,"vw":31.461683},{"c":31.495,"h":31.4999,"l":31.485,"n":9,"o":31.485,"t":"2026-10-09T16:30:00Z","v":6442,"vw":31.494666},{"c":31.5399,"h":31.5399,"l":31.485,"n":12,"o":31.51,"t":"2026-10-09T16:45:00Z","v":1831,"vw":31.50171},{"c":31.52,"h":31.53,"l":31.52,"n":7,"o":31.53,"t":"2026-10-09T17:15:00Z","v":628,"vw":31.527253},{"c":31.55,"h":31.55,"l":31.55,"n":12,"o":31.55,"t":"2026-10-09T17:30:00Z","v":2424,"vw":31.55},{"c":31.59,"h":31.59,"l":31.5466,"n":15,"o":31.55,"t":"2026-10-09T17:45:00Z","v":3608,"vw":31.560411},{"c":31.59,"h":31.6,"l":31.57,"n":40,"o":31.585,"t":"2026-10-09T18:00:00Z","v":7004,"vw":31.580308},{"c":31.59,"h":31.61,"l":31.575,"n":11,"o":31.58,"t":"2026-10-09T18:15:00Z","v":2549,"vw":31.588346},{"c":31.575,"h":31.58,"l":31.575,"n":3,"o":31.58,"t":"2026-10-09T18:30:00Z","v":405,"vw":31.57625},{"c":31.6,"h":31.6,"l":31.6,"n":1,"o":31.6,"t":"2026-10-09T18:45:00Z","v":109,"vw":31.6},{"c":31.604,"h":31.61,"l":31.58,"n":24,"o":31.61,"t":"2026-10-09T19:00:00Z","v":3827,"vw":31.60006},{"c":31.61,"h":31.61,"l":31.6,"n":2,"o":31.6,"t":"2026-10-09T19:15:00Z","v":1047,"vw":31.604394},{"c":31.615,"h":31.6217,"l":31.61,"n":13,"o":31.6217,"t":"2026-10-09T19:30:00Z","v":6146,"vw":31.618095},{"c":31.58,"h":31.6,"l":31.57,"n":132,"o":31.6,"t":"2026-10-09T19:45:00Z","v":24938,"vw":31.578285},{"c":31.59,"h":31.59,"l":31.59,"n":5,"o":31.59,"t":"2026-10-09T20:00:00Z","v":214,"vw":31.59},{"c":31.4782,"h":31.69,"l":31.4782,"n":34,"o":31.56,"t":"2026-10-12T13:30:00Z","v":6226,"vw":31.555236},{"c":31.56,"h":31.57,"l":31.49,"n":12,"o":31.49,"t":"2026-10-12T13:45:00Z","v":1508,"vw":31.548932},{"c":31.64,"h":31.6577,"l":31.55,"n":19,"o":31.6577,"t":"2026-10-12T14:00:00Z","v":4299,"vw":31.587211},{"c":31.62,"h":31.63,"l":31.61,"n":18,"o":31.63,"t":"2026-10-12T14:15:00Z","v":3440,"vw":31.626747},{"c":31.641,"h":31.641,"l":31.59,"n":7,"o":31.591,"t":"2026-10-12T14:30:00Z","v":3324,"vw":31.631926},{"c":31.6499,"h":31.6499,"l":31.6,"n":9,"o":31.62,"t":"2026-10-12T14:45:00Z","v":2757,"vw":31.622495},{"c":31.57,"h":31.6328,"l":31.57,"n":5,"o":31.6328,"t":"2026-10-12T15:00:00Z","v":2044,"vw":31.601036},{"c":31.58,"h":31.6,"l":31.57,"n":22,"o":31.596,"t":"2026-10-12T15:15:00Z","v":4204,"vw":31.587302},{"c":31.62,"h":31.62,"l":31.6101,"n":3,"o":31.6101,"t":"2026-10-12T15:30:00Z","v":395,"vw":31.613194},{"c":31.59,"h":31.605,"l":31.58,"n":21,"o":31.6001,"t":"2026-10-12T15:45:00Z","v":5593,"vw":31.591419},{"c":31.64,"h":31.64,"l":31.59,"n":11,"o":31.59,"t":"2026-10-12T16:00:00Z","v":1775,"vw":31.602331},{"c":31.6,"h":31.62,"l":31.6,"n":8,"o":31.615,"t":"2026-10-12T16:15:00Z","v":1095,"vw":31.611187},{"c":31.565,"h":31.565,"l":31.565,"n":3,"o":31.565,"t":"2026-10-12T16:30:00Z","v":5498,"vw":31.565},{"c":31.49,"h":31.55,"l":31.49,"n":11,"o":31.545,"t":"2026-10-12T16:45:00Z","v":7086,"vw":31.519897},{"c":31.5599,"h":31.5599,"l":31.51,"n":3,"o":31.52,"t":"2026-10-12T17:00:00Z","v":2117,"vw":31.555658},{"c":31.55,"h":31.57,"l":31.54,"n":9,"o":31.55,"t":"2026-10-12T17:15:00Z","v":1320,"vw":31.550811},{"c":31.54,"h":31.555,"l":31.53,"n":7,"o":31.53,"t":"2026-10-12T17:30:00Z","v":1094,"vw":31.535824},{"c":31.52,"h":31.545,"l":31.52,"n":4,"o":31.54,"t":"2026-10-12T17:45:00Z","v":2258,"vw":31.54051},{"c":31.545,"h":31.55,"l":31.54,"n":7,"o":31.55,"t":"2026-10-12T18:00:00Z","v":1365,"vw":31.54423},{"c":31.52,"h":31.545,"l":31.49,"n":15,"o":31.53,"t":"2026-10-12T18:15:00Z","v":1785,"vw":31.519284},{"c":31.5,"h":31.525,"l":31.48,"n":12,"o":31.5,"t":"2026-10-12T18:30:00Z","v":2135,"vw":31.497446},{"c":31.49,"h":31.4991,"l":31.48,"n":4,"o":31.4991,"t":"2026-10-12T18:45:00Z","v":912,"vw":31.494771},{"c":31.48,"h":31.4999,"l":31.46,"n":6,"o":31.475,"t":"2026-10-12T19:00:00Z","v":1302,"vw":31.486068},{"c":31.505,"h":31.505,"l":31.48,"n":63,"o":31.5,"t":"2026-10-12T19:15:00Z","v":14330,"vw":31.487489},{"c":31.495,"h":31.515,"l":31.495,"n":7,"o":31.51,"t":"2026-10-12T19:30:00Z","v":1513,"vw":31.508591},{"c":31.53,"h":31.55,"l":31.52,"n":41,"o":31.53,"t":"2026-10-12T19:45:00Z","v":13536,"vw":31.531751},{"c":31.53,"h":31.53,"l":31.53,"n":7,"o":31.53,"t":"2026-10-12T20:00:00Z","v":309,"vw":31.53},{"c":31.39,"h":31.52,"l":31.3617,"n":19,"o":31.52,"t":"2026-10-13T13:30:00Z","v":2463,"vw":31.4806},{"c":31.28,"h":31.39,"l":31.28,"n":9,"o":31.39,"t":"2026-10-13T13:45:00Z","v":569,"vw":31.32},{"c":31.42,"h":31.42,"l":31.21,"n":44,"o":31.26,"t":"2026-10-13T14:00:00Z","v":3662,"vw":31.308152},{"c":31.4,"h":31.44,"l":31.37,"n":12,"o":31.44,"t":"2026-10-13T14:15:00Z","v":1083,"vw":31.410967},{"c":31.38,"h":31.38,"l":31.38,"n":1,"o":31.38,"t":"2026-10-13T14:30:00Z","v":100,"vw":31.38},{"c":31.36,"h":31.42,"l":31.36,"n":11,"o":31.42,"t":"2026-10-13T14:45:00Z","v":1058,"vw":31.399964},{"c":31.385,"h":31.385,"l":31.385,"n":1,"o":31.385,"t":"2026-10-13T15:00:00Z","v":122,"vw":31.385},{"c":31.34,"h":31.3901,"l":31.34,"n":11,"o":31.39,"t":"2026-10-13T15:15:00Z","v":994,"vw":31.376118},{"c":31.34,"h":31.35,"l":31.34,"n":6,"o":31.35,"t":"2026-10-13T15:30:00Z","v":594,"vw":31.348127},{"c":31.4,"h":31.425,"l":31.35,"n":8,"o":31.35,"t":"2026-10-13T15:45:00Z","v":1677,"vw":31.414175},{"c":31.4101,"h":31.44,"l":31.4053,"n":9,"o":31.44,"t":"2026-10-13T16:00:00Z","v":1839,"vw":31.413828},{"c":31.485,"h":31.485,"l":31.485,"n":1,"o":31.485,"t":"2026-10-13T16:15:00Z","v":458,"vw":31.485},{"c":31.535,"h":31.535,"l":31.5183,"n":3,"o":31.5183,"t":"2026-10-13T16:30:00Z","v":381,"vw":31.525484},{"c":31.515,"h":31.53,"l":31.515,"n":5,"o":31.53,"t":"2026-10-13T16:45:00Z","v":2624,"vw":31.5199},{"c":31.52,"h":31.52,"l":31.48,"n":22,"o":31.49,"t":"2026-10-13T17:00:00Z","v":4617,"vw":31.489724},{"c":31.51,"h":31.525,"l":31.51,"n":2,"o":31.525,"t":"2026-10-13T17:15:00Z","v":431,"vw":31.52152},{"c":31.62,"h":31.62,"l":31.614,"n":6,"o":31.614,"t":"2026-10-13T17:30:00Z","v":616,"vw":31.618051},{"c":31.61,"h":31.61,"l":31.61,"n":3,"o":31.61,"t":"2026-10-13T17:45:00Z","v":183,"vw":31.61},{"c":31.69,"h":31.695,"l":31.6,"n":10,"o":31.6,"t":"2026-10-13T18:00:00Z","v":1508,"vw":31.661995},{"c":31.7,"h":31.72,"l":31.65,"n":20,"o":31.6665,"t":"2026-10-13T18:15:00Z","v":8797,"vw":31.699372},{"c":31.7,"h":31.7,"l":31.7,"n":1,"o":31.7,"t":"2026-10-13T18:30:00Z","v":110,"vw":31.7},{"c":31.69,"h":31.69,"l":31.69,"n":1,"o":31.69,"t":"2026-10-13T18:45:00Z","v":100,"vw":31.69},{"c":31.7,"h":31.739,"l":31.68,"n":23,"o":31.68,"t":"2026-10-13T19:00:00Z","v":2260,"vw":31.707558},{"c":31.7,"h":31.7,"l":31.7,"n":4,"o":31.7,"t":"2026-10-13T19:15:00Z","v":312,"vw":31.7},{"c":31.7,"h":31.72,"l":31.69,"n":9,"o":31.7,"t":"2026-10-13T19:30:00Z","v":767,"vw":31.7},{"c":31.69,"h":31.72,"l":31.65,"n":93,"o":31.69,"t":"2026-10-13T19:45:00Z","v":12413,"vw":31.675564},{"c":31.67,"h":31.67,"l":31.67,"n":13,"o":31.67,"t":"2026-10-13T22:15:00Z","v":1463,"vw":31.67},{"c":31.79,"h":31.79,"l":31.79,"n":4,"o":31.79,"t":"2026-10-14T12:00:00Z","v":316,"vw":31.79},{"c":31.49,"h":31.49,"l":31.49,"n":1,"o":31.49,"t":"2026-10-14T13:15:00Z","v":260,"vw":31.49},{"c":31.5,"h":31.63,"l":31.5,"n":11,"o":31.62,"t":"2026-10-14T13:30:00Z","v":10713,"vw":31.555995},{"c":31.28,"h":31.3745,"l":31.28,"n":8,"o":31.3745,"t":"2026-10-14T13:45:00Z","v":2502,"vw":31.304959},{"c":31.27,"h":31.325,"l":31.24,"n":34,"o":31.265,"t":"2026-10-14T14:00:00Z","v":6515,"vw":31.292488},{"c":31.15,"h":31.29,"l":31.12,"n":53,"o":31.28,"t":"2026-10-14T14:15:00Z","v":8022,"vw":31.247959},{"c":31.21,"h":31.21,"l":31.12,"n":18,"o":31.17,"t":"2026-10-14T14:30:00Z","v":1816,"vw":31.162035},{"c":31.16,"h":31.16,"l":31.16,"n":1,"o":31.16,"t":"2026-10-14T14:45:00Z","v":100,"vw":31.16},{"c":31.14,"h":31.15,"l":31.12,"n":46,"o":31.15,"t":"2026-10-14T15:00:00Z","v":9787,"vw":31.136847},{"c":31.15,"h":31.18,"l":31.14,"n":26,"o":31.18,"t":"2026-10-14T15:15:00Z","v":2863,"vw":31.154959},{"c":31.12,"h":31.18,"l":31.12,"n":12,"o":31.18,"t":"2026-10-14T15:30:00Z","v":1408,"vw":31.157877},{"c":31.14,"h":31.15,"l":31.14,"n":4,"o":31.15,"t":"2026-10-14T15:45:00Z","v":283,"vw":31.145512},{"c":31.17,"h":31.18,"l":31.1699,"n":8,"o":31.1699,"t":"2026-10-14T16:00:00Z","v":3736,"vw":31.173657},{"c":31.15,"h":31.202,"l":31.15,"n":23,"o":31.1937,"t":"2026-10-14T16:15:00Z","v":4989,"vw":31.177574},{"c":31.195,"h":31.2143,"l":31.15,"n":14,"o":31.17,"t":"2026-10-14T16:30:00Z","v":2475,"vw":31.185509},{"c":31.2,"h":31.2235,"l":31.18,"n":16,"o":31.21,"t":"2026-10-14T16:45:00Z","v":1271,"vw":31.199801},{"c":31.263,"h":31.263,"l":31.25,"n":7,"o":31.255,"t":"2026-10-14T17:00:00Z","v":832,"vw":31.254006},{"c":31.228,"h":31.26,"l":31.2,"n":10,"o":31.245,"t":"2026-10-14T17:15:00Z","v":87074,"vw":31.239851},{"c":31.195,"h":31.2235,"l":31.19,"n":18,"o":31.22,"t":"2026-10-14T17:30:00Z","v":2852,"vw":31.214356},{"c":31.12,"h":31.185,"l":31.12,"n":16,"o":31.185,"t":"2026-10-14T17:45:00Z","v":3653,"vw":31.161101},{"c":31.16,"h":31.1751,"l":31.135,"n":12,"o":31.1383,"t":"2026-10-14T18:00:00Z","v":3370,"vw":31.147372},{"c":31.175,"h":31.175,"l":31.1401,"n":3,"o":31.1401,"t":"2026-10-14T18:15:00Z","v":372,"vw":31.158728},{"c":31.1936,"h":31.1936,"l":31.17,"n":6,"o":31.1742,"t":"2026-10-14T18:30:00Z","v":1096,"vw":31.177766},{"c":31.195,"h":31.195,"l":31.195,"n":1,"o":31.195,"t":"2026-10-14T18:45:00Z","v":231,"vw":31.195},{"c":31.204,"h":31.22,"l":31.204,"n":3,"o":31.22,"t":"2026-10-14T19:00:00Z","v":1308,"vw":31.208838},{"c":31.185,"h":31.2321,"l":31.185,"n":5,"o":31.19,"t":"2026-10-14T19:15:00Z","v":4788,"vw":31.216},{"c":31.22,"h":31.22,"l":31.1997,"n":17,"o":31.2,"t":"2026-10-14T19:30:00Z","v":1971,"vw":31.202865},{"c":31.24,"h":31.25,"l":30.69,"n":101,"o":31.185,"t":"2026-10-14T19:45:00Z","v":18886,"vw":31.204869},{"c":31.01,"h":31.22,"l":31,"n":19,"o":31.21,"t":"2026-10-15T13:30:00Z","v":3966,"vw":31.150338},{"c":30.88,"h":31.04,"l":30.84,"n":20,"o":31.02,"t":"2026-10-15T13:45:00Z","v":7022,"vw":30.913612},{"c":30.78,"h":30.88,"l":30.78,"n":66,"o":30.8017,"t":"2026-10-15T14:00:00Z","v":9216,"vw":30.817859},{"c":30.87,"h":30.8975,"l":30.79,"n":22,"o":30.79,"t":"2026-10-15T14:15:00Z","v":4207,"vw":30.836595},{"c":30.96,"h":30.98,"l":30.88,"n":27,"o":30.89,"t":"2026-10-15T14:30:00Z","v":5449,"vw":30.949193},{"c":30.93,"h":30.97,"l":30.88,"n":79,"o":30.965,"t":"2026-10-15T14:45:00Z","v":16670,"vw":30.931505},{"c":30.91,"h":30.94,"l":30.86,"n":72,"o":30.94,"t":"2026-10-15T15:00:00Z","v":13363,"vw":30.906102},{"c":30.97,"h":30.985,"l":30.97,"n":7,"o":30.98,"t":"2026-10-15T15:15:00Z","v":1593,"vw":30.977853},{"c":30.955,"h":30.955,"l":30.92,"n":76,"o":30.928,"t":"2026-10-15T15:30:00Z","v":38237,"vw":30.942434},{"c":30.9,"h":30.96,"l":30.9,"n":100,"o":30.96,"t":"2026-10-15T15:45:00Z","v":22471,"vw":30.954432},{"c":30.955,"h":30.955,"l":30.955,"n":4,"o":30.955,"t":"2026-10-15T16:00:00Z","v":179,"vw":30.955},{"c":30.99,"h":30.99,"l":30.96,"n":7,"o":30.96,"t":"2026-10-15T16:30:00Z","v":1001,"vw":30.964134},{"c":31.01,"h":31.02,"l":31.01,"n":16,"o":31.02,"t":"2026-10-15T17:00:00Z","v":4400,"vw":31.019773},{"c":31.015,"h":31.03,"l":31,"n":11,"o":31.012,"t":"2026-10-15T17:15:00Z","v":3230,"vw":31.022286},{"c":31.05,"h":31.05,"l":30.99,"n":10,"o":30.99,"t":"2026-10-15T17:30:00Z","v":753,"vw":31.023029},{"c":31.04,"h":31.05,"l":31.02,"n":18,"o":31.02,"t":"2026-10-15T17:45:00Z","v":2622,"vw":31.033884},{"c":30.99,"h":31.03,"l":30.98,"n":28,"o":31.02,"t":"2026-10-15T18:00:00Z","v":2862,"vw":31.008071},{"c":31.01,"h":31.01,"l":31.01,"n":2,"o":31.01,"t":"2026-10-15T18:15:00Z","v":123,"vw":31.01},{"c":31.0666,"h":31.0666,"l":31.0666,"n":2,"o":31.0666,"t":"2026-10-15T18:30:00Z","v":212,"vw":31.0666},{"c":31.03,"h":31.04,"l":31,"n":37,"o":31.02,"t":"2026-10-15T18:45:00Z","v":8104,"vw":31.022691},{"c":31.075,"h":31.075,"l":31.02,"n":15,"o":31.052,"t":"2026-10-15T19:00:00Z","v":1640,"vw":31.047139},{"c":31.1,"h":31.1561,"l":31.09,"n":22,"o":31.105,"t":"2026-10-15T19:15:00Z","v":4275,"vw":31.116974},{"c":31.13,"h":31.14,"l":31.08,"n":123,"o":31.11,"t":"2026-10-15T19:30:00Z","v":20704,"vw":31.105848},{"c":31.1,"h":31.12,"l":31.05,"n":212,"o":31.1,"t":"2026-10-15T19:45:00Z","v":52215,"vw":31.090489},{"c":31.08,"h":31.08,"l":31.08,"n":7,"o":31.08,"t":"2026-10-15T20:00:00Z","v":132,"vw":31.08},{"c":30.1621,"h":30.1621,"l":30.1621,"n":1,"o":30.1621,"t":"2026-10-16T08:00:00Z","v":172,"vw":30.1621},{"c":31.1,"h":31.19,"l":31.04,"n":96,"o":31.19,"t":"2026-10-16T13:30:00Z","v":21010,"vw":31.098712},{"c":31.255,"h":31.255,"l":31.245,"n":3,"o":31.245,"t":"2026-10-16T13:45:00Z","v":519,"vw":31.247729},{"c":31.29,"h":31.33,"l":31.275,"n":52,"o":31.32,"t":"2026-10-16T14:00:00Z","v":11353,"vw":31.315987},{"c":31.35,"h":31.35,"l":31.2801,"n":31,"o":31.3125,"t":"2026-10-16T14:15:00Z","v":5467,"vw":31.299642},{"c":31.33,"h":31.39,"l":31.33,"n":23,"o":31.38,"t":"2026-10-16T14:30:00Z","v":4707,"vw":31.362399},{"c":31.295,"h":31.295,"l":31.27,"n":3,"o":31.27,"t":"2026-10-16T15:00:00Z","v":374,"vw":31.284286},{"c":31.3,"h":31.3,"l":31.3,"n":3,"o":31.3,"t":"2026-10-16T15:15:00Z","v":450,"vw":31.3},{"c":31.335,"h":31.335,"l":31.31,"n":9,"o":31.31,"t":"2026-10-16T15:30:00Z","v":997,"vw":31.322529},{"c":31.31,"h":31.31,"l":31.31,"n":1,"o":31.31,"t":"2026-10-16T15:45:00Z","v":1000,"vw":31.31},{"c":31.295,"h":31.3,"l":31.295,"n":14,"o":31.3,"t":"2026-10-16T16:00:00Z","v":2832,"vw":31.299597},{"c":31.305,"h":31.31,"l":31.3,"n":20,"o":31.31,"t":"2026-10-16T16:15:00Z","v":6187,"vw":31.303248},{"c":31.28,"h":31.3199,"l":31.28,"n":13,"o":31.3199,"t":"2026-10-16T16:30:00Z","v":3415,"vw":31.285997},{"c":31.2764,"h":31.28,"l":31.265,"n":10,"o":31.28,"t":"2026-10-16T16:45:00Z","v":2631,"vw":31.274584},{"c":31.2061,"h":31.2501,"l":31.2061,"n":4,"o":31.2501,"t":"2026-10-16T17:00:00Z","v":1945,"vw":31.246461},{"c":31.24,"h":31.245,"l":31.2,"n":28,"o":31.21,"t":"2026-10-16T17:15:00Z","v":5959,"vw":31.22593},{"c":31.29,"h":31.29,"l":31.23,"n":24,"o":31.24,"t":"2026-10-16T17:30:00Z","v":3297,"vw":31.267442},{"c":31.25,"h":31.305,"l":31.25,"n":17,"o":31.295,"t":"2026-10-16T17:45:00Z","v":2555,"vw":31.285255},{"c":31.22,"h":31.265,"l":31.22,"n":18,"o":31.26,"t":"2026-10-16T18:00:00Z","v":4491,"vw":31.245663},{"c":31.21,"h":31.25,"l":31.21,"n":12,"o":31.25,"t":"2026-10-16T18:15:00Z","v":1011,"vw":31.218616},{"c":31.225,"h":31.225,"l":31.225,"n":1,"o":31.225,"t":"2026-10-16T18:30:00Z","v":130,"vw":31.225},{"c":31.2,"h":31.2376,"l":31.19,"n":9,"o":31.2376,"t":"2026-10-16T18:45:00Z","v":1317,"vw":31.208702},{"c":31.205,"h":31.2105,"l":31.19,"n":12,"o":31.19,"t":"2026-10-16T19:00:00Z","v":1355,"vw":31.200809},{"c":31.215,"h":31.24,"l":31.19,"n":6,"o":31.1901,"t":"2026-10-16T19:15:00Z","v":2380,"vw":31.198674},{"c":31.21,"h":31.21,"l":31.21,"n":2,"o":31.21,"t":"2026-10-16T19:30:00Z","v":123,"vw":31.21},{"c":31.22,"h":31.2601,"l":31.22,"n":43,"o":31.225,"t":"2026-10-16T19:45:00Z","v":12368,"vw":31.229625},{"c":31.16,"h":31.385,"l":31.05,"n":132,"o":31.32,"t":"2026-10-19T13:30:00Z","v":19683,"vw":31.328198},{"c":31.02,"h":31.165,"l":31.02,"n":11,"o":31.165,"t":"2026-10-19T13:45:00Z","v":1791,"vw":31.147831},{"c":30.93,"h":31.03,"l":30.92,"n":8,"o":31.03,"t":"2026-10-19T14:00:00Z","v":790,"vw":30.977541},{"c":30.91,"h":31,"l":30.89,"n":31,"o":30.95,"t":"2026-10-19T14:15:00Z","v":10463,"vw":30.959299},{"c":30.835,"h":30.9,"l":30.81,"n":80,"o":30.89,"t":"2026-10-19T14:30:00Z","v":18141,"vw":30.875144},{"c":30.85,"h":30.85,"l":30.85,"n":2,"o":30.85,"t":"2026-10-19T14:45:00Z","v":292,"vw":30.85},{"c":30.89,"h":30.89,"l":30.835,"n":29,"o":30.845,"t":"2026-10-19T15:00:00Z","v":3608,"vw":30.869231},{"c":30.96,"h":30.97,"l":30.87,"n":47,"o":30.895,"t":"2026-10-19T15:15:00Z","v":16999,"vw":30.952496},{"c":30.935,"h":30.96,"l":30.91,"n":12,"o":30.96,"t":"2026-10-19T15:30:00Z","v":2177,"vw":30.942308},{"c":30.91,"h":30.94,"l":30.91,"n":6,"o":30.94,"t":"2026-10-19T15:45:00Z","v":2510,"vw":30.938804},{"c":30.9,"h":30.939,"l":30.89,"n":59,"o":30.915,"t":"2026-10-19T16:00:00Z","v":15032,"vw":30.903278},{"c":30.87,"h":30.9,"l":30.86,"n":15,"o":30.9,"t":"2026-10-19T16:15:00Z","v":2608,"vw":30.871842},{"c":30.9,"h":30.91,"l":30.88,"n":5,"o":30.88,"t":"2026-10-19T16:30:00Z","v":926,"vw":30.8854},{"c":30.8271,"h":30.865,"l":30.8271,"n":14,"o":30.865,"t":"2026-10-19T16:45:00Z","v":15491,"vw":30.831494},{"c":30.82,"h":30.86,"l":30.8011,"n":39,"o":30.83,"t":"2026-10-19T17:00:00Z","v":6070,"vw":30.824532},{"c":30.83,"h":30.835,"l":30.81,"n":7,"o":30.82,"t":"2026-10-19T17:15:00Z","v":1063,"vw":30.820304},{"c":30.79,"h":30.83,"l":30.79,"n":8,"o":30.8089,"t":"2026-10-19T17:30:00Z","v":7300,"vw":30.808225},{"c":30.795,"h":30.795,"l":30.79,"n":14,"o":30.79,"t":"2026-10-19T17:45:00Z","v":909,"vw":30.791027},{"c":30.82,"h":30.82,"l":30.7701,"n":7,"o":30.7701,"t":"2026-10-19T18:00:00Z","v":5096,"vw":30.791102},{"c":30.79,"h":30.814,"l":30.79,"n":2,"o":30.814,"t":"2026-10-19T18:15:00Z","v":293,"vw":30.805809},{"c":30.775,"h":30.775,"l":30.775,"n":1,"o":30.775,"t":"2026-10-19T18:30:00Z","v":300,"vw":30.775},{"c":30.74,"h":30.7653,"l":30.74,"n":3,"o":30.7653,"t":"2026-10-19T18:45:00Z","v":460,"vw":30.759615},{"c":30.7501,"h":30.7686,"l":30.7313,"n":7,"o":30.7313,"t":"2026-10-19T19:00:00Z","v":3257,"vw":30.761275},{"c":30.77,"h":30.79,"l":30.76,"n":7,"o":30.76,"t":"2026-10-19T19:15:00Z","v":2108,"vw":30.766118},{"c":30.755,"h":30.755,"l":30.72,"n":32,"o":30.75,"t":"2026-10-19T19:30:00Z","v":4242,"vw":30.74323},{"c":30.74,"h":30.8,"l":30.74,"n":36,"o":30.7568,"t":"2026-10-19T19:45:00Z","v":4062,"vw":30.766201},{"c":30.84,"h":30.84,"l":30.72,"n":41,"o":30.72,"t":"2026-10-20T13:30:00Z","v":3672,"vw":30.759556},{"c":30.84,"h":30.8599,"l":30.82,"n":13,"o":30.83,"t":"2026-10-20T13:45:00Z","v":1591,"vw":30.846704},{"c":30.87,"h":30.89,"l":30.83,"n":35,"o":30.865,"t":"2026-10-20T14:00:00Z","v":16471,"vw":30.835185},{"c":31.01,"h":31.01,"l":30.9,"n":43,"o":30.9,"t":"2026-10-20T14:15:00Z","v":2829,"vw":30.94437},{"c":31.05,"h":31.05,"l":31.02,"n":2,"o":31.02,"t":"2026-10-20T14:30:00Z","v":300,"vw":31.04},{"c":31.08,"h":31.1079,"l":31.08,"n":2,"o":31.1079,"t":"2026-10-20T14:45:00Z","v":825,"vw":31.101779},{"c":30.94,"h":31.0501,"l":30.94,"n":5,"o":31.0501,"t":"2026-10-20T15:00:00Z","v":658,"vw":31.005361},{"c":30.99,"h":31.01,"l":30.94,"n":13,"o":30.94,"t":"2026-10-20T15:15:00Z","v":1302,"vw":30.980726},{"c":31.01,"h":31.01,"l":30.97,"n":13,"o":30.97,"t":"2026-10-20T15:30:00Z","v":3623,"vw":30.994821},{"c":31.03,"h":31.04,"l":30.995,"n":26,"o":30.995,"t":"2026-10-20T15:45:00Z","v":8779,"vw":31.016569},{"c":30.99,"h":31.0363,"l":30.99,"n":10,"o":31.0363,"t":"2026-10-20T16:00:00Z","v":926,"vw":31.02049},{"c":31,"h":31.0199,"l":30.98,"n":21,"o":31.0199,"t":"2026-10-20T16:15:00Z","v":5973,"vw":30.996024},{"c":31.01,"h":31.01,"l":30.995,"n":7,"o":30.995,"t":"2026-10-20T16:30:00Z","v":504,"vw":31.005896},{"c":31.03,"h":31.03,"l":30.9977,"n":13,"o":30.9977,"t":"2026-10-20T16:45:00Z","v":1589,"vw":31.018009},{"c":30.98,"h":30.98,"l":30.955,"n":47,"o":30.972,"t":"2026-10-20T17:00:00Z","v":11975,"vw":30.966725},{"c":30.94,"h":30.95,"l":30.94,"n":3,"o":30.95,"t":"2026-10-20T17:15:00Z","v":300,"vw":30.945833},{"c":30.96,"h":30.96,"l":30.95,"n":8,"o":30.95,"t":"2026-10-20T17:30:00Z","v":1741,"vw":30.950818},{"c":30.99,"h":31,"l":30.955,"n":45,"o":30.96,"t":"2026-10-20T17:45:00Z","v":6261,"vw":30.975803},{"c":30.975,"h":31,"l":30.975,"n":13,"o":31,"t":"2026-10-20T18:00:00Z","v":1690,"vw":30.989359},{"c":30.97,"h":30.97,"l":30.97,"n":1,"o":30.97,"t":"2026-10-20T18:15:00Z","v":121,"vw":30.97},{"c":30.96,"h":30.98,"l":30.96,"n":14,"o":30.97,"t":"2026-10-20T18:30:00Z","v":2415,"vw":30.974206},{"c":30.9899,"h":30.996,"l":30.959,"n":18,"o":30.959,"t":"2026-10-20T18:45:00Z","v":2476,"vw":30.97964},{"c":31.01,"h":31.01,"l":30.975,"n":24,"o":30.975,"t":"2026-10-20T19:00:00Z","v":3238,"vw":30.989565},{"c":31.02,"h":31.02,"l":30.98,"n":19,"o":31.0061,"t":"2026-10-20T19:15:00Z","v":2305,"vw":31.002706},{"c":30.99,"h":31,"l":30.96,"n":21,"o":30.985,"t":"2026-10-20T19:30:00Z","v":4843,"vw":30.991429},{"c":30.93,"h":31.008,"l":30.93,"n":72,"o":31.008,"t":"2026-10-20T19:45:00Z","v":10875,"vw":30.956455},{"c":31.17,"h":31.36,"l":31.17,"n":28,"o":31.29,"t":"2026-10-21T13:30:00Z","v":4697,"vw":31.271096},{"c":31.16,"h":31.28,"l":31.16,"n":56,"o":31.18,"t":"2026-10-21T13:45:00Z","v":8038,"vw":31.186872},{"c":31.2,"h":31.21,"l":31.13,"n":39,"o":31.13,"t":"2026-10-21T14:00:00Z","v":3423,"vw":31.182612},{"c":31.2,"h":31.21,"l":31.16,"n":35,"o":31.17,"t":"2026-10-21T14:15:00Z","v":5321,"vw":31.18129},{"c":31.265,"h":31.265,"l":31.21,"n":19,"o":31.23,"t":"2026-10-21T14:30:00Z","v":3268,"vw":31.239608},{"c":31.24,"h":31.31,"l":31.23,"n":33,"o":31.275,"t":"2026-10-21T14:45:00Z","v":5210,"vw":31.275593},{"c":31.16,"h":31.24,"l":31.16,"n":30,"o":31.24,"t":"2026-10-21T15:00:00Z","v":5982,"vw":31.216601},{"c":31.15,"h":31.18,"l":31.15,"n":8,"o":31.17,"t":"2026-10-21T15:15:00Z","v":2673,"vw":31.167864},{"c":31.21,"h":31.225,"l":31.16,"n":20,"o":31.16,"t":"2026-10-21T15:30:00Z","v":3093,"vw":31.180746},{"c":31.25,"h":31.275,"l":31.22,"n":15,"o":31.22,"t":"2026-10-21T15:45:00Z","v":2871,"vw":31.247688},{"c":31.28,"h":31.28,"l":31.23,"n":18,"o":31.23,"t":"2026-10-21T16:00:00Z","v":3540,"vw":31.248629},{"c":31.285,"h":31.3029,"l":31.25,"n":20,"o":31.26,"t":"2026-10-21T16:15:00Z","v":4174,"vw":31.27791},{"c":31.28,"h":31.35,"l":31.26,"n":19,"o":31.27,"t":"2026-10-21T16:30:00Z","v":4570,"vw":31.308283},{"c":31.3,"h":31.325,"l":31.28,"n":18,"o":31.28,"t":"2026-10-21T16:45:00Z","v":3779,"vw":31.307126},{"c":31.31,"h":31.34,"l":31.29,"n":12,"o":31.29,"t":"2026-10-21T17:00:00Z","v":3090,"vw":31.307628},{"c":31.3401,"h":31.3401,"l":31.3,"n":9,"o":31.31,"t":"2026-10-21T17:15:00Z","v":2384,"vw":31.309425},{"c":31.3415,"h":31.3799,"l":31.32,"n":62,"o":31.355,"t":"2026-10-21T17:30:00Z","v":9606,"vw":31.33856},{"c":31.37,"h":31.3898,"l":31.34,"n":61,"o":31.36,"t":"2026-10-21T17:45:00Z","v":12172,"vw":31.370889},{"c":31.375,"h":31.375,"l":31.33,"n":39,"o":31.3415,"t":"2026-10-21T18:00:00Z","v":8598,"vw":31.350359},{"c":31.37,"h":31.3899,"l":31.35,"n":54,"o":31.38,"t":"2026-10-21T18:15:00Z","v":8566,"vw":31.355767},{"c":31.38,"h":31.41,"l":31.35,"n":57,"o":31.35,"t":"2026-10-21T18:30:00Z","v":9391,"vw":31.376652},{"c":31.315,"h":31.41,"l":31.28,"n":63,"o":31.41,"t":"2026-10-21T18:45:00Z","v":11083,"vw":31.351234},{"c":31.28,"h":31.31,"l":31.26,"n":88,"o":31.28,"t":"2026-10-21T19:00:00Z","v":10717,"vw":31.277461},{"c":31.33,"h":31.33,"l":31.28,"n":142,"o":31.28,"t":"2026-10-21T19:15:00Z","v":35333,"vw":31.313365},{"c":31.3,"h":31.33,"l":31.28,"n":53,"o":31.31,"t":"2026-10-21T19:30:00Z","v":12103,"vw":31.292394},{"c":31.23,"h":31.3092,"l":31.165,"n":171,"o":31.3,"t":"2026-10-21T19:45:00Z","v":31370,"vw":31.258849},{"c":31.24,"h":31.24,"l":31.24,"n":4,"o":31.24,"t":"2026-10-21T20:00:00Z","v":160,"vw":31.24},{"c":31.78,"h":31.78,"l":31.78,"n":4,"o":31.78,"t":"2026-10-22T08:00:00Z","v":500,"vw":31.78},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-10-22T12:15:00Z","v":200,"vw":31.2},{"c":31.0229,"h":31.21,"l":31.02,"n":30,"o":31.09,"t":"2026-10-22T13:30:00Z","v":3123,"vw":31.083132},{"c":31.0254,"h":31.07,"l":31,"n":12,"o":31.07,"t":"2026-10-22T14:00:00Z","v":1425,"vw":31.017659},{"c":30.94,"h":31.0599,"l":30.94,"n":22,"o":31.035,"t":"2026-10-22T14:15:00Z","v":2310,"vw":31.010899},{"c":30.89,"h":30.91,"l":30.89,"n":9,"o":30.91,"t":"2026-10-22T14:30:00Z","v":841,"vw":30.898955},{"c":30.94,"h":30.94,"l":30.93,"n":13,"o":30.93,"t":"2026-10-22T14:45:00Z","v":722,"vw":30.931703},{"c":30.9,"h":30.93,"l":30.9,"n":9,"o":30.93,"t":"2026-10-22T15:00:00Z","v":1256,"vw":30.924465},{"c":30.965,"h":30.965,"l":30.94,"n":7,"o":30.94,"t":"2026-10-22T15:15:00Z","v":220,"vw":30.951737},{"c":30.91,"h":30.91,"l":30.89,"n":4,"o":30.89,"t":"2026-10-22T15:30:00Z","v":335,"vw":30.896799},{"c":31,"h":31,"l":31,"n":10,"o":31,"t":"2026-10-22T15:45:00Z","v":245,"vw":31},{"c":31.03,"h":31.03,"l":31.03,"n":3,"o":31.03,"t":"2026-10-22T16:00:00Z","v":124,"vw":31.03},{"c":31.04,"h":31.06,"l":31.03,"n":40,"o":31.06,"t":"2026-10-22T16:15:00Z","v":19053,"vw":31.046783},{"c":31.04,"h":31.04,"l":30.99,"n":11,"o":30.99,"t":"2026-10-22T16:30:00Z","v":1498,"vw":30.999858},{"c":31.04,"h":31.06,"l":31.02,"n":75,"o":31.032,"t":"2026-10-22T16:45:00Z","v":14128,"vw":31.044337},{"c":31.04,"h":31.0736,"l":31.04,"n":10,"o":31.0591,"t":"2026-10-22T17:00:00Z","v":1769,"vw":31.050465},{"c":31.0624,"h":31.0624,"l":31.0624,"n":3,"o":31.0624,"t":"2026-10-22T17:15:00Z","v":227,"vw":31.0624},{"c":31.0046,"h":31.04,"l":31.0046,"n":9,"o":31.04,"t":"2026-10-22T17:30:00Z","v":3715,"vw":31.015183},{"c":31.01,"h":31.0299,"l":30.99,"n":19,"o":30.99,"t":"2026-10-22T17:45:00Z","v":1863,"vw":31.012168},{"c":31.03,"h":31.04,"l":31.005,"n":28,"o":31.02,"t":"2026-10-22T18:00:00Z","v":9267,"vw":31.02478},{"c":31.03,"h":31.03,"l":31.03,"n":4,"o":31.03,"t":"2026-10-22T18:15:00Z","v":468,"vw":31.03},{"c":31.02,"h":31.022,"l":31.005,"n":23,"o":31.005,"t":"2026-10-22T18:30:00Z","v":1787,"vw":31.017561},{"c":31.05,"h":31.05,"l":31.05,"n":1,"o":31.05,"t":"2026-10-22T18:45:00Z","v":100,"vw":31.05},{"c":31.05,"h":31.06,"l":31.03,"n":25,"o":31.03,"t":"2026-10-22T19:00:00Z","v":6195,"vw":31.052224},{"c":31.07,"h":31.11,"l":31.04,"n":189,"o":31.065,"t":"2026-10-22T19:15:00Z","v":23523,"vw":31.082831},{"c":31.075,"h":31.08,"l":31.05,"n":62,"o":31.07,"t":"2026-10-22T19:30:00Z","v":59246,"vw":31.071272},{"c":31.19,"h":31.19,"l":31.08,"n":37,"o":31.08,"t":"2026-10-22T19:45:00Z","v":7914,"vw":31.184099},{"c":31.23,"h":31.23,"l":31.23,"n":6,"o":31.23,"t":"2026-10-22T20:00:00Z","v":594,"vw":31.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":46.94874194404124,"iv":1.007988747392986,"gamma":0.01979841799710876,"theta":-0.02721053026501441,"vega":0.0154348954850056,"rho":0.0021295858613528873,"breakevenPct":51.53295531233185},{"delta":0.15,"premium":0.375,"strike":37.768264894023936,"iv":0.5907415702893247,"gamma":0.04498464053625927,"theta":-0.021432747999398455,"vega":0.020501908727562877,"rho":0.0033027790429818386,"breakevenPct":22.1366150945371},{"delta":0.2,"premium":0.375,"strike":34.74204353812755,"iv":0.40474949186708564,"gamma":0.07930082972701874,"theta":-0.01787481061779631,"vega":0.024599422346679507,"rho":0.004451500254562578,"breakevenPct":12.446505085262714},{"delta":0.25,"premium":0.375,"strike":33.34137731368333,"iv":0.30144165476060975,"gamma":0.12191750536834157,"theta":-0.01535301836633176,"vega":0.027886068531215984,"rho":0.005577822374339063,"breakevenPct":7.961502765556622},{"delta":0.3,"premium":0.375,"strike":32.605540293338315,"iv":0.2388760706095862,"gamma":0.17285284264930317,"theta":-0.01348369496462881,"vega":0.030345758689383766,"rho":0.006681157071823136,"breakevenPct":5.605316341140932},{"delta":0.35,"premium":0.375,"strike":32.039031623584734,"iv":0.18722555649434489,"gamma":0.2264216283161929,"theta":-0.011801579897073073,"vega":0.03254055058899663,"rho":0.007777164302242587,"breakevenPct":3.7913276451640514},{"delta":0.4,"premium":0.4291222525297476,"strike":31.81959249156751,"iv":0.17607772454403384,"gamma":0.24405569593094864,"theta":-0.011417655955197163,"vega":0.03287366108154577,"rho":0.008943554436791986,"breakevenPct":3.2619748450120243},{"delta":0.45,"premium":0.487249379591273,"strike":31.625835401362423,"iv":0.16792696224047973,"gamma":0.2590307087132303,"theta":-0.011129794027254572,"vega":0.03306901307172407,"rho":0.010115152682368683,"breakevenPct":2.8276810149013647},{"delta":0.5,"premium":0.5453765066527984,"strike":31.43207831115734,"iv":0.15977619993692566,"gamma":0.27400572149551194,"theta":-0.01084193209931198,"vega":0.033264365061902376,"rho":0.011286750927945378,"breakevenPct":2.393387184790705},{"delta":0.55,"premium":0.6035036337143238,"strike":31.238321220952255,"iv":0.15162543763337155,"gamma":0.2889807342777936,"theta":-0.010554070171369388,"vega":0.03345971705208069,"rho":0.01245834917352208,"breakevenPct":1.9590933546800446},{"delta":0.6,"premium":0.6616307607758491,"strike":31.04456413074717,"iv":0.14347467532981745,"gamma":0.3039557470600752,"theta":-0.010266208243426797,"vega":0.03365506904225899,"rho":0.013629947419098775,"breakevenPct":1.5247995245693855},{"delta":0.65,"premium":1.0399691358024692,"strike":30.660493827160494,"iv":0.18685617283950617,"gamma":0.24985370370370372,"theta":-0.012237037037037038,"vega":0.03224012345679012,"rho":0.014706534318714132,"breakevenPct":1.5064456066697502},{"delta":0.7,"premium":1.5139550264550259,"strike":30.21957671957672,"iv":0.24563042328042323,"gamma":0.17511825396825403,"theta":-0.01488253968253968,"vega":0.030344179894179896,"rho":0.015754741205899474,"breakevenPct":1.6123334807292533}],"put":[{"delta":0.1,"premium":0.375,"strike":23.97218930914445,"iv":0.8157831624298739,"gamma":0.02447266355490251,"theta":-0.02131165092536814,"vega":0.015434354951679836,"rho":-0.0028486875769852867,"breakevenPct":24.440636217917223},{"delta":0.15,"premium":0.375,"strike":27.232515623385304,"iv":0.5162309477461969,"gamma":0.05180684970058354,"theta":-0.017582642050688685,"vega":0.020486522668634054,"rho":-0.004167266627210817,"breakevenPct":14.000910587943313},{"delta":0.2,"premium":0.375,"strike":28.886163471577337,"iv":0.36515226882390606,"gamma":0.08778183379166005,"theta":-0.014656142380136983,"vega":0.024602217031294747,"rho":-0.005510476381391316,"breakevenPct":8.705848634078329},{"delta":0.25,"premium":0.375,"strike":29.79201739760083,"iv":0.2786572297168157,"gamma":0.1322665592600241,"theta":-0.012303198370989388,"vega":0.027869400236475623,"rho":-0.006877682722751345,"breakevenPct":5.805259693881432},{"delta":0.3,"premium":0.4345834098607011,"strike":30.238333639442804,"iv":0.25009121239838017,"gamma":0.15660361380501908,"theta":-0.011733428682042593,"vega":0.030016317733413712,"rho":-0.008216024371047102,"breakevenPct":4.566922095478377},{"delta":0.35,"premium":0.5131381087630521,"strike":30.55255243505221,"iv":0.23874995315812433,"gamma":0.17434139688875708,"theta":-0.011719637971628982,"vega":0.03182476751335855,"rho":-0.009544657097888848,"breakevenPct":3.8123140368582904},{"delta":0.4,"premium":0.5916928076654031,"strike":30.866771230661612,"iv":0.22740869391786847,"gamma":0.19207917997249507,"theta":-0.01170584726121537,"vega":0.03363321729330339,"rho":-0.010873289824730598,"breakevenPct":3.0577059782382037},{"delta":0.45,"premium":0.7010932227435422,"strike":31.14493947189246,"iv":0.22216400391421695,"gamma":0.19924707121704568,"theta":-0.011478786415540034,"vega":0.03426808631063005,"rho":-0.012221832400257055,"breakevenPct":2.5173030766925426},{"delta":0.5,"premium":0.8331995122288587,"strike":31.39657049948354,"iv":0.22140706626528806,"gamma":0.19863434763552773,"theta":-0.011094735053630369,"vega":0.03403906948880722,"rho":-0.013585030836620868,"breakevenPct":2.1345789713266674},{"delta":0.55,"premium":0.9653058017141753,"strike":31.64820152707462,"iv":0.22065012861635916,"gamma":0.1980216240540098,"theta":-0.010710683691720704,"vega":0.03381005266698439,"rho":-0.014948229272984684,"breakevenPct":1.7518548659607913},{"delta":0.6,"premium":1.0974120911994916,"strike":31.8998325546657,"iv":0.2198931909674303,"gamma":0.19740890047249188,"theta":-0.01032663232981104,"vega":0.03358103584516157,"rho":-0.016311427709348496,"breakevenPct":1.3691307605949163},{"delta":0.65,"premium":1.3148028111408145,"strike":32.20600351392602,"iv":0.22437283009951048,"gamma":0.18608921467040868,"theta":-0.009828953177179892,"vega":0.03215293437050736,"rho":-0.01769098607795779,"breakevenPct":1.0848520564034438},{"delta":0.7,"premium":1.588594702890463,"strike":32.54824337861308,"iv":0.23231557574627318,"gamma":0.16768869110557738,"theta":-0.009256128531843733,"vega":0.029931841969426606,"rho":-0.01908136376428329,"breakevenPct":0.8656782717815679},{"delta":0.75,"premium":1.8623865946401121,"strike":32.89048324330014,"iv":0.2402583213930359,"gamma":0.14928816754074603,"theta":-0.008683303886507572,"vega":0.027710749568345842,"rho":-0.020471741450608795,"breakevenPct":0.6465044871596912},{"delta":0.8,"premium":2.746875000000001,"strike":33.81730769230769,"iv":0.2918384615384616,"gamma":0.11475336538461534,"theta":-0.008949519230769231,"vega":0.02438461538461538,"rho":-0.022326130643492807,"breakevenPct":0.5109423877435386},{"delta":0.85,"premium":3.950632911392406,"strike":35.050632911392405,"iv":0.36590886075949375,"gamma":0.07253544303797467,"theta":-0.009650632911392405,"vega":0.020524050632911392,"rho":-0.024424022042550796,"breakevenPct":0.41626641050271856},{"delta":0.9,"premium":6.811038961038966,"strike":37.961038961038966,"iv":0.5036350649350652,"gamma":0.03957662337662335,"theta":-0.009676623376623379,"vega":0.015435064935064932,"rho":-0.027862178098315808,"breakevenPct":0.25616394492475775}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":46.94874194404124,"iv":1.007988747392986,"gamma":0.01979841799710876,"theta":-0.02721053026501441,"vega":0.0154348954850056,"rho":0.0021295858613528873,"breakevenPct":51.53295531233185},{"delta":0.15,"premium":0.375,"strike":37.768264894023936,"iv":0.5907415702893247,"gamma":0.04498464053625927,"theta":-0.021432747999398455,"vega":0.020501908727562877,"rho":0.0033027790429818386,"breakevenPct":22.1366150945371},{"delta":0.2,"premium":0.375,"strike":34.74204353812755,"iv":0.40474949186708564,"gamma":0.07930082972701874,"theta":-0.01787481061779631,"vega":0.024599422346679507,"rho":0.004451500254562578,"breakevenPct":12.446505085262714},{"delta":0.25,"premium":0.375,"strike":33.34137731368333,"iv":0.30144165476060975,"gamma":0.12191750536834157,"theta":-0.01535301836633176,"vega":0.027886068531215984,"rho":0.005577822374339063,"breakevenPct":7.961502765556622},{"delta":0.3,"premium":0.375,"strike":32.605540293338315,"iv":0.2388760706095862,"gamma":0.17285284264930317,"theta":-0.01348369496462881,"vega":0.030345758689383766,"rho":0.006681157071823136,"breakevenPct":5.605316341140932},{"delta":0.35,"premium":0.375,"strike":32.039031623584734,"iv":0.18722555649434489,"gamma":0.2264216283161929,"theta":-0.011801579897073073,"vega":0.03254055058899663,"rho":0.007777164302242587,"breakevenPct":3.7913276451640514},{"delta":0.4,"premium":0.4291222525297476,"strike":31.81959249156751,"iv":0.17607772454403384,"gamma":0.24405569593094864,"theta":-0.011417655955197163,"vega":0.03287366108154577,"rho":0.008943554436791986,"breakevenPct":3.2619748450120243},{"delta":0.45,"premium":0.487249379591273,"strike":31.625835401362423,"iv":0.16792696224047973,"gamma":0.2590307087132303,"theta":-0.011129794027254572,"vega":0.03306901307172407,"rho":0.010115152682368683,"breakevenPct":2.8276810149013647},{"delta":0.5,"premium":0.5453765066527984,"strike":31.43207831115734,"iv":0.15977619993692566,"gamma":0.27400572149551194,"theta":-0.01084193209931198,"vega":0.033264365061902376,"rho":0.011286750927945378,"breakevenPct":2.393387184790705},{"delta":0.55,"premium":0.6035036337143238,"strike":31.238321220952255,"iv":0.15162543763337155,"gamma":0.2889807342777936,"theta":-0.010554070171369388,"vega":0.03345971705208069,"rho":0.01245834917352208,"breakevenPct":1.9590933546800446},{"delta":0.6,"premium":0.6616307607758491,"strike":31.04456413074717,"iv":0.14347467532981745,"gamma":0.3039557470600752,"theta":-0.010266208243426797,"vega":0.03365506904225899,"rho":0.013629947419098775,"breakevenPct":1.5247995245693855},{"delta":0.65,"premium":1.0399691358024692,"strike":30.660493827160494,"iv":0.18685617283950617,"gamma":0.24985370370370372,"theta":-0.012237037037037038,"vega":0.03224012345679012,"rho":0.014706534318714132,"breakevenPct":1.5064456066697502},{"delta":0.7,"premium":1.5139550264550259,"strike":30.21957671957672,"iv":0.24563042328042323,"gamma":0.17511825396825403,"theta":-0.01488253968253968,"vega":0.030344179894179896,"rho":0.015754741205899474,"breakevenPct":1.6123334807292533}],"put":[{"delta":0.1,"premium":0.375,"strike":23.97218930914445,"iv":0.8157831624298739,"gamma":0.02447266355490251,"theta":-0.02131165092536814,"vega":0.015434354951679836,"rho":-0.0028486875769852867,"breakevenPct":24.440636217917223},{"delta":0.15,"premium":0.375,"strike":27.232515623385304,"iv":0.5162309477461969,"gamma":0.05180684970058354,"theta":-0.017582642050688685,"vega":0.020486522668634054,"rho":-0.004167266627210817,"breakevenPct":14.000910587943313},{"delta":0.2,"premium":0.375,"strike":28.886163471577337,"iv":0.36515226882390606,"gamma":0.08778183379166005,"theta":-0.014656142380136983,"vega":0.024602217031294747,"rho":-0.005510476381391316,"breakevenPct":8.705848634078329},{"delta":0.25,"premium":0.375,"strike":29.79201739760083,"iv":0.2786572297168157,"gamma":0.1322665592600241,"theta":-0.012303198370989388,"vega":0.027869400236475623,"rho":-0.006877682722751345,"breakevenPct":5.805259693881432},{"delta":0.3,"premium":0.4345834098607011,"strike":30.238333639442804,"iv":0.25009121239838017,"gamma":0.15660361380501908,"theta":-0.011733428682042593,"vega":0.030016317733413712,"rho":-0.008216024371047102,"breakevenPct":4.566922095478377},{"delta":0.35,"premium":0.5131381087630521,"strike":30.55255243505221,"iv":0.23874995315812433,"gamma":0.17434139688875708,"theta":-0.011719637971628982,"vega":0.03182476751335855,"rho":-0.009544657097888848,"breakevenPct":3.8123140368582904},{"delta":0.4,"premium":0.5916928076654031,"strike":30.866771230661612,"iv":0.22740869391786847,"gamma":0.19207917997249507,"theta":-0.01170584726121537,"vega":0.03363321729330339,"rho":-0.010873289824730598,"breakevenPct":3.0577059782382037},{"delta":0.45,"premium":0.7010932227435422,"strike":31.14493947189246,"iv":0.22216400391421695,"gamma":0.19924707121704568,"theta":-0.011478786415540034,"vega":0.03426808631063005,"rho":-0.012221832400257055,"breakevenPct":2.5173030766925426},{"delta":0.5,"premium":0.8331995122288587,"strike":31.39657049948354,"iv":0.22140706626528806,"gamma":0.19863434763552773,"theta":-0.011094735053630369,"vega":0.03403906948880722,"rho":-0.013585030836620868,"breakevenPct":2.1345789713266674},{"delta":0.55,"premium":0.9653058017141753,"strike":31.64820152707462,"iv":0.22065012861635916,"gamma":0.1980216240540098,"theta":-0.010710683691720704,"vega":0.03381005266698439,"rho":-0.014948229272984684,"breakevenPct":1.7518548659607913},{"delta":0.6,"premium":1.0974120911994916,"strike":31.8998325546657,"iv":0.2198931909674303,"gamma":0.19740890047249188,"theta":-0.01032663232981104,"vega":0.03358103584516157,"rho":-0.016311427709348496,"breakevenPct":1.3691307605949163},{"delta":0.65,"premium":1.3148028111408145,"strike":32.20600351392602,"iv":0.22437283009951048,"gamma":0.18608921467040868,"theta":-0.009828953177179892,"vega":0.03215293437050736,"rho":-0.01769098607795779,"breakevenPct":1.0848520564034438},{"delta":0.7,"premium":1.588594702890463,"strike":32.54824337861308,"iv":0.23231557574627318,"gamma":0.16768869110557738,"theta":-0.009256128531843733,"vega":0.029931841969426606,"rho":-0.01908136376428329,"breakevenPct":0.8656782717815679},{"delta":0.75,"premium":1.8623865946401121,"strike":32.89048324330014,"iv":0.2402583213930359,"gamma":0.14928816754074603,"theta":-0.008683303886507572,"vega":0.027710749568345842,"rho":-0.020471741450608795,"breakevenPct":0.6465044871596912},{"delta":0.8,"premium":2.746875000000001,"strike":33.81730769230769,"iv":0.2918384615384616,"gamma":0.11475336538461534,"theta":-0.008949519230769231,"vega":0.02438461538461538,"rho":-0.022326130643492807,"breakevenPct":0.5109423877435386},{"delta":0.85,"premium":3.950632911392406,"strike":35.050632911392405,"iv":0.36590886075949375,"gamma":0.07253544303797467,"theta":-0.009650632911392405,"vega":0.020524050632911392,"rho":-0.024424022042550796,"breakevenPct":0.41626641050271856},{"delta":0.9,"premium":6.811038961038966,"strike":37.961038961038966,"iv":0.5036350649350652,"gamma":0.03957662337662335,"theta":-0.009676623376623379,"vega":0.015435064935064932,"rho":-0.027862178098315808,"breakevenPct":0.25616394492475775}]}},"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"}}