{"symbol":"CLFD","url":"https://intraalpha.com/companies/CLFD","capturedAt":"2026-10-22T21:23:42.773Z","state":"ready","quote":{"symbol":"CLFD","last_price":27.5,"prev_close":29.16,"regular_close":27.5,"change":-1.66,"change_pct":-5.6927,"regular_change":-1.66,"regular_change_pct":-5.6927,"extended_change":0,"extended_change_pct":0,"bid":26.7,"ask":29.3,"bid_size":400,"ask_size":1000,"volume":224926,"vwap":27.636279,"open":28.52,"high":28.52,"low":27.19,"close":27.5,"trade_count":4863,"last_trade_at":"2026-10-22T20:27:52.412605033Z","last_quote_at":"2026-10-22T20:47:34.814239172Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:23:36.037936939-04:00","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":{"symbol":"CLFD","fetched_at":"2026-10-22T21:23:42.280501+00:00","name":"Clearfield Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"COMMUNICATION EQUIPMENT","country":"USA","description":"Clearfield, Inc. manufactures, markets, and sells standard and custom passive connectivity products to OEM, enterprise and fiber-to-facility markets in the United States and internationally. The company is headquartered in Minneapolis, Minnesota.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":396108000,"ebitda":5733000,"pe_ratio":54,"peg_ratio":0,"book_value":18.09,"dividend_per_share":null,"dividend_yield":null,"eps":0.54,"revenue_ttm":153656000,"gross_profit_ttm":50718000,"profit_margin":-0.047,"operating_margin_ttm":0.0586,"return_on_assets_ttm":-0.0008,"return_on_equity_ttm":0.0156,"quarterly_earnings_growth":1.041,"quarterly_revenue_growth":0.132,"analyst_target_price":40.25,"analyst_number":1,"beta":2.141,"fifty_two_week_high":52.73,"fifty_two_week_low":23.76,"fifty_day_ma":30.1,"two_hundred_day_ma":32.49,"shares_outstanding":13584000,"forward_pe":26.81,"price_to_sales":2.578,"price_to_book":1.716,"ev_to_revenue":2.155,"ev_to_ebitda":26.96},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:23:42.280501+00:00"},"optionObservedAt":"2026-10-22T19:59:14.870Z","bars":[{"c":29.74,"h":29.74,"l":29.74,"n":1,"o":29.74,"t":"2026-10-15T08:00:00Z","v":198,"vw":29.74},{"c":29.84,"h":29.84,"l":29.1519,"n":73,"o":29.81,"t":"2026-10-15T13:30:00Z","v":6819,"vw":29.805151},{"c":29.68,"h":29.68,"l":29.65,"n":135,"o":29.65,"t":"2026-10-15T13:35:00Z","v":890,"vw":29.663871},{"c":29.5201,"h":29.97,"l":29.5201,"n":30,"o":29.95,"t":"2026-10-15T13:40:00Z","v":936,"vw":29.748364},{"c":29.845,"h":29.845,"l":29.845,"n":5,"o":29.845,"t":"2026-10-15T13:45:00Z","v":122,"vw":29.845},{"c":29.92,"h":29.92,"l":29.8,"n":32,"o":29.805,"t":"2026-10-15T13:50:00Z","v":1265,"vw":29.814286},{"c":29.79,"h":29.96,"l":29.6,"n":41,"o":29.92,"t":"2026-10-15T13:55:00Z","v":1468,"vw":29.738571},{"c":29.98,"h":29.98,"l":29.6,"n":35,"o":29.79,"t":"2026-10-15T14:00:00Z","v":2661,"vw":29.69237},{"c":29.97,"h":30.17,"l":29.97,"n":51,"o":29.97,"t":"2026-10-15T14:05:00Z","v":1022,"vw":30.103333},{"c":29.8925,"h":30.17,"l":29.8925,"n":100,"o":30.15,"t":"2026-10-15T14:10:00Z","v":5452,"vw":29.999079},{"c":29.785,"h":29.785,"l":29.51,"n":21,"o":29.745,"t":"2026-10-15T14:15:00Z","v":1362,"vw":29.613321},{"c":30.01,"h":30.01,"l":29.785,"n":7,"o":29.785,"t":"2026-10-15T14:20:00Z","v":333,"vw":29.92},{"c":29.7899,"h":29.7899,"l":29.7899,"n":14,"o":29.7899,"t":"2026-10-15T14:35:00Z","v":334,"vw":29.7899},{"c":29.975,"h":29.975,"l":29.85,"n":56,"o":29.85,"t":"2026-10-15T14:40:00Z","v":1702,"vw":29.905},{"c":29.87,"h":29.87,"l":29.87,"n":9,"o":29.87,"t":"2026-10-15T14:50:00Z","v":292,"vw":29.87},{"c":29.81,"h":29.87,"l":29.81,"n":32,"o":29.87,"t":"2026-10-15T15:05:00Z","v":640,"vw":29.846667},{"c":29.875,"h":29.875,"l":29.875,"n":6,"o":29.875,"t":"2026-10-15T15:10:00Z","v":179,"vw":29.875},{"c":29.88,"h":29.99,"l":29.88,"n":60,"o":29.99,"t":"2026-10-15T15:15:00Z","v":1142,"vw":29.9075},{"c":29.75,"h":29.82,"l":29.75,"n":37,"o":29.82,"t":"2026-10-15T15:25:00Z","v":908,"vw":29.784},{"c":29.665,"h":29.665,"l":29.665,"n":6,"o":29.665,"t":"2026-10-15T15:35:00Z","v":124,"vw":29.665},{"c":29.65,"h":29.65,"l":29.65,"n":8,"o":29.65,"t":"2026-10-15T15:45:00Z","v":386,"vw":29.65},{"c":29.705,"h":29.705,"l":29.705,"n":5,"o":29.705,"t":"2026-10-15T15:50:00Z","v":205,"vw":29.705},{"c":29.62,"h":29.69,"l":29.62,"n":14,"o":29.69,"t":"2026-10-15T16:05:00Z","v":1323,"vw":29.680923},{"c":29.83,"h":29.83,"l":29.695,"n":59,"o":29.695,"t":"2026-10-15T16:10:00Z","v":1364,"vw":29.777024},{"c":29.8,"h":29.86,"l":29.8,"n":12,"o":29.86,"t":"2026-10-15T16:15:00Z","v":468,"vw":29.816713},{"c":29.835,"h":29.835,"l":29.835,"n":2,"o":29.835,"t":"2026-10-15T16:20:00Z","v":115,"vw":29.835},{"c":29.8,"h":29.83,"l":29.8,"n":17,"o":29.83,"t":"2026-10-15T16:40:00Z","v":633,"vw":29.813333},{"c":29.75,"h":29.76,"l":29.745,"n":26,"o":29.76,"t":"2026-10-15T16:55:00Z","v":731,"vw":29.751},{"c":29.59,"h":29.735,"l":29.59,"n":28,"o":29.71,"t":"2026-10-15T17:00:00Z","v":814,"vw":29.665605},{"c":29.68,"h":29.68,"l":29.68,"n":3,"o":29.68,"t":"2026-10-15T17:05:00Z","v":143,"vw":29.68},{"c":29.69,"h":29.69,"l":29.69,"n":6,"o":29.69,"t":"2026-10-15T17:10:00Z","v":140,"vw":29.69},{"c":29.8,"h":29.8,"l":29.8,"n":59,"o":29.8,"t":"2026-10-15T17:15:00Z","v":893,"vw":29.8},{"c":29.76,"h":29.76,"l":29.72,"n":30,"o":29.74,"t":"2026-10-15T17:20:00Z","v":866,"vw":29.738},{"c":29.76,"h":29.76,"l":29.76,"n":1,"o":29.76,"t":"2026-10-15T17:25:00Z","v":100,"vw":29.76},{"c":29.775,"h":29.775,"l":29.775,"n":5,"o":29.775,"t":"2026-10-15T17:30:00Z","v":190,"vw":29.775},{"c":29.79,"h":29.79,"l":29.72,"n":4,"o":29.72,"t":"2026-10-15T17:35:00Z","v":305,"vw":29.766667},{"c":29.79,"h":29.79,"l":29.79,"n":8,"o":29.79,"t":"2026-10-15T17:50:00Z","v":156,"vw":29.79},{"c":29.785,"h":29.785,"l":29.7775,"n":4,"o":29.7775,"t":"2026-10-15T17:55:00Z","v":236,"vw":29.78125},{"c":29.84,"h":29.84,"l":29.77,"n":35,"o":29.77,"t":"2026-10-15T18:00:00Z","v":606,"vw":29.805},{"c":29.72,"h":29.78,"l":29.72,"n":68,"o":29.78,"t":"2026-10-15T18:05:00Z","v":1336,"vw":29.756667},{"c":29.66,"h":29.66,"l":29.66,"n":38,"o":29.66,"t":"2026-10-15T18:10:00Z","v":692,"vw":29.66},{"c":29.65,"h":29.75,"l":29.65,"n":20,"o":29.75,"t":"2026-10-15T18:20:00Z","v":329,"vw":29.7},{"c":29.661,"h":29.661,"l":29.661,"n":10,"o":29.661,"t":"2026-10-15T18:35:00Z","v":347,"vw":29.661},{"c":29.665,"h":29.665,"l":29.665,"n":8,"o":29.665,"t":"2026-10-15T18:40:00Z","v":169,"vw":29.665},{"c":29.745,"h":29.745,"l":29.745,"n":14,"o":29.745,"t":"2026-10-15T18:50:00Z","v":154,"vw":29.745},{"c":29.75,"h":29.75,"l":29.75,"n":11,"o":29.75,"t":"2026-10-15T18:55:00Z","v":240,"vw":29.75},{"c":30.01,"h":30.01,"l":29.954,"n":59,"o":29.96,"t":"2026-10-15T19:10:00Z","v":1888,"vw":29.96403},{"c":30.045,"h":30.045,"l":30.025,"n":17,"o":30.025,"t":"2026-10-15T19:15:00Z","v":269,"vw":30.035},{"c":30.1687,"h":30.1687,"l":30.07,"n":48,"o":30.105,"t":"2026-10-15T19:20:00Z","v":2562,"vw":30.12188},{"c":30.11,"h":30.11,"l":30.11,"n":3,"o":30.11,"t":"2026-10-15T19:25:00Z","v":113,"vw":30.11},{"c":30.16,"h":30.16,"l":30.02,"n":32,"o":30.02,"t":"2026-10-15T19:30:00Z","v":1914,"vw":30.147273},{"c":30.1,"h":30.1251,"l":30.08,"n":68,"o":30.09,"t":"2026-10-15T19:40:00Z","v":3647,"vw":30.104313},{"c":30.09,"h":30.09,"l":30.0201,"n":52,"o":30.04,"t":"2026-10-15T19:45:00Z","v":1107,"vw":30.04364},{"c":30.09,"h":30.12,"l":30.02,"n":173,"o":30.025,"t":"2026-10-15T19:50:00Z","v":3940,"vw":30.062308},{"c":29.99,"h":30.09,"l":29.98,"n":295,"o":30.075,"t":"2026-10-15T19:55:00Z","v":4743,"vw":30.040544},{"c":29.99,"h":29.99,"l":29.99,"n":6,"o":29.99,"t":"2026-10-15T20:00:00Z","v":15095,"vw":29.99},{"c":29.65,"h":29.82,"l":29.65,"n":20,"o":29.82,"t":"2026-10-16T13:30:00Z","v":2287,"vw":29.78168},{"c":29.83,"h":29.83,"l":29.83,"n":16,"o":29.83,"t":"2026-10-16T13:35:00Z","v":285,"vw":29.83},{"c":29.88,"h":29.88,"l":29.88,"n":6,"o":29.88,"t":"2026-10-16T13:50:00Z","v":308,"vw":29.88},{"c":29.945,"h":29.945,"l":29.945,"n":5,"o":29.945,"t":"2026-10-16T14:00:00Z","v":106,"vw":29.945},{"c":30.03,"h":30.03,"l":30.03,"n":6,"o":30.03,"t":"2026-10-16T14:25:00Z","v":246,"vw":30.03},{"c":30.22,"h":30.22,"l":30.17,"n":6,"o":30.17,"t":"2026-10-16T14:30:00Z","v":214,"vw":30.195},{"c":30.13,"h":30.13,"l":30.13,"n":3,"o":30.13,"t":"2026-10-16T14:40:00Z","v":103,"vw":30.13},{"c":30.2248,"h":30.2248,"l":30.2248,"n":1,"o":30.2248,"t":"2026-10-16T14:45:00Z","v":508,"vw":30.2248},{"c":30.14,"h":30.14,"l":30.14,"n":16,"o":30.14,"t":"2026-10-16T14:55:00Z","v":331,"vw":30.14},{"c":30.03,"h":30.04,"l":30.03,"n":42,"o":30.04,"t":"2026-10-16T15:15:00Z","v":1038,"vw":30.032},{"c":29.9,"h":29.96,"l":29.9,"n":53,"o":29.95,"t":"2026-10-16T15:25:00Z","v":1958,"vw":29.948347},{"c":29.91,"h":29.91,"l":29.91,"n":5,"o":29.91,"t":"2026-10-16T15:45:00Z","v":415,"vw":29.91},{"c":29.895,"h":29.895,"l":29.895,"n":11,"o":29.895,"t":"2026-10-16T15:55:00Z","v":267,"vw":29.895},{"c":29.75,"h":29.85,"l":29.75,"n":42,"o":29.85,"t":"2026-10-16T16:25:00Z","v":1397,"vw":29.75986},{"c":29.66,"h":29.66,"l":29.66,"n":9,"o":29.66,"t":"2026-10-16T16:35:00Z","v":138,"vw":29.66},{"c":29.6639,"h":29.6639,"l":29.6639,"n":6,"o":29.6639,"t":"2026-10-16T16:40:00Z","v":114,"vw":29.6639},{"c":29.69,"h":29.76,"l":29.64,"n":58,"o":29.66,"t":"2026-10-16T16:45:00Z","v":1513,"vw":29.711158},{"c":29.5131,"h":29.61,"l":29.5131,"n":61,"o":29.61,"t":"2026-10-16T17:15:00Z","v":1463,"vw":29.563077},{"c":29.58,"h":29.58,"l":29.58,"n":6,"o":29.58,"t":"2026-10-16T17:20:00Z","v":244,"vw":29.58},{"c":29.65,"h":29.65,"l":29.64,"n":8,"o":29.64,"t":"2026-10-16T17:30:00Z","v":1322,"vw":29.649184},{"c":29.7,"h":29.7,"l":29.68,"n":58,"o":29.68,"t":"2026-10-16T17:40:00Z","v":825,"vw":29.69},{"c":29.65,"h":29.65,"l":29.65,"n":11,"o":29.65,"t":"2026-10-16T18:00:00Z","v":150,"vw":29.65},{"c":29.6,"h":29.66,"l":29.6,"n":76,"o":29.64,"t":"2026-10-16T18:05:00Z","v":2311,"vw":29.628571},{"c":29.5825,"h":29.61,"l":29.5825,"n":38,"o":29.6,"t":"2026-10-16T18:15:00Z","v":1037,"vw":29.600379},{"c":29.65,"h":29.65,"l":29.65,"n":26,"o":29.65,"t":"2026-10-16T18:20:00Z","v":280,"vw":29.65},{"c":29.65,"h":29.65,"l":29.65,"n":20,"o":29.65,"t":"2026-10-16T18:25:00Z","v":699,"vw":29.65},{"c":29.57,"h":29.6,"l":29.57,"n":47,"o":29.6,"t":"2026-10-16T18:35:00Z","v":1031,"vw":29.585},{"c":29.5,"h":29.595,"l":29.5,"n":85,"o":29.595,"t":"2026-10-16T18:40:00Z","v":1815,"vw":29.524154},{"c":29.5,"h":29.5,"l":29.5,"n":30,"o":29.5,"t":"2026-10-16T18:50:00Z","v":686,"vw":29.5},{"c":29.44,"h":29.44,"l":29.44,"n":17,"o":29.44,"t":"2026-10-16T18:55:00Z","v":552,"vw":29.44},{"c":29.57,"h":29.57,"l":29.55,"n":36,"o":29.55,"t":"2026-10-16T19:00:00Z","v":952,"vw":29.56026},{"c":29.4772,"h":29.4772,"l":29.4772,"n":19,"o":29.4772,"t":"2026-10-16T19:10:00Z","v":394,"vw":29.4772},{"c":29.58,"h":29.58,"l":29.58,"n":46,"o":29.58,"t":"2026-10-16T19:15:00Z","v":970,"vw":29.58},{"c":29.725,"h":29.725,"l":29.61,"n":147,"o":29.62,"t":"2026-10-16T19:25:00Z","v":4079,"vw":29.670886},{"c":29.75,"h":29.75,"l":29.75,"n":19,"o":29.75,"t":"2026-10-16T19:30:00Z","v":161,"vw":29.75},{"c":29.57,"h":29.67,"l":29.57,"n":92,"o":29.64,"t":"2026-10-16T19:35:00Z","v":2019,"vw":29.607179},{"c":29.605,"h":29.65,"l":29.57,"n":24,"o":29.57,"t":"2026-10-16T19:40:00Z","v":661,"vw":29.61625},{"c":29.51,"h":29.5609,"l":29.46,"n":39,"o":29.46,"t":"2026-10-16T19:45:00Z","v":839,"vw":29.502672},{"c":29.62,"h":29.64,"l":29.57,"n":138,"o":29.57,"t":"2026-10-16T19:50:00Z","v":2765,"vw":29.602229},{"c":29.49,"h":29.54,"l":29.435,"n":797,"o":29.53,"t":"2026-10-16T19:55:00Z","v":19170,"vw":29.494998},{"c":29.47,"h":29.47,"l":29.47,"n":11,"o":29.47,"t":"2026-10-16T20:00:00Z","v":15833,"vw":29.47},{"c":29,"h":29,"l":29,"n":47,"o":29,"t":"2026-10-16T23:35:00Z","v":3000,"vw":29},{"c":30.65,"h":30.9555,"l":30.01,"n":18,"o":30.01,"t":"2026-10-19T13:30:00Z","v":1088,"vw":30.293766},{"c":29.6,"h":29.93,"l":29.6,"n":23,"o":29.93,"t":"2026-10-19T13:35:00Z","v":738,"vw":29.819574},{"c":29.59,"h":29.6,"l":29.59,"n":9,"o":29.6,"t":"2026-10-19T13:40:00Z","v":630,"vw":29.595},{"c":29.605,"h":29.605,"l":29.605,"n":4,"o":29.605,"t":"2026-10-19T13:45:00Z","v":418,"vw":29.605},{"c":29.96,"h":29.96,"l":29.96,"n":4,"o":29.96,"t":"2026-10-19T13:50:00Z","v":195,"vw":29.96},{"c":29.85,"h":29.85,"l":29.85,"n":5,"o":29.85,"t":"2026-10-19T14:00:00Z","v":210,"vw":29.85},{"c":29.68,"h":29.68,"l":29.68,"n":10,"o":29.68,"t":"2026-10-19T14:05:00Z","v":279,"vw":29.68},{"c":29.69,"h":29.69,"l":29.69,"n":24,"o":29.69,"t":"2026-10-19T14:10:00Z","v":653,"vw":29.69},{"c":29.87,"h":29.87,"l":29.87,"n":3,"o":29.87,"t":"2026-10-19T14:15:00Z","v":142,"vw":29.87},{"c":29.65,"h":29.65,"l":29.63,"n":14,"o":29.65,"t":"2026-10-19T14:30:00Z","v":832,"vw":29.636279},{"c":29.4,"h":29.4,"l":29.4,"n":3,"o":29.4,"t":"2026-10-19T14:35:00Z","v":222,"vw":29.4},{"c":29.61,"h":29.61,"l":29.61,"n":1,"o":29.61,"t":"2026-10-19T14:40:00Z","v":100,"vw":29.61},{"c":29.66,"h":29.66,"l":29.66,"n":37,"o":29.66,"t":"2026-10-19T14:45:00Z","v":526,"vw":29.66},{"c":29.8147,"h":29.8147,"l":29.8147,"n":3,"o":29.8147,"t":"2026-10-19T15:00:00Z","v":118,"vw":29.8147},{"c":29.68,"h":29.68,"l":29.68,"n":1,"o":29.68,"t":"2026-10-19T15:10:00Z","v":100,"vw":29.68},{"c":29.81,"h":29.81,"l":29.81,"n":32,"o":29.81,"t":"2026-10-19T15:15:00Z","v":370,"vw":29.81},{"c":29.93,"h":29.93,"l":29.93,"n":5,"o":29.93,"t":"2026-10-19T15:20:00Z","v":452,"vw":29.93},{"c":30.16,"h":30.2,"l":29.94,"n":114,"o":29.94,"t":"2026-10-19T15:25:00Z","v":8255,"vw":30.136885},{"c":30.23,"h":30.23,"l":30.08,"n":28,"o":30.08,"t":"2026-10-19T15:30:00Z","v":1315,"vw":30.2},{"c":30.22,"h":30.22,"l":30.22,"n":6,"o":30.22,"t":"2026-10-19T15:40:00Z","v":392,"vw":30.22},{"c":30.235,"h":30.235,"l":30.23,"n":24,"o":30.23,"t":"2026-10-19T15:55:00Z","v":768,"vw":30.230833},{"c":30.24,"h":30.24,"l":30.24,"n":7,"o":30.24,"t":"2026-10-19T16:00:00Z","v":181,"vw":30.24},{"c":30.21,"h":30.21,"l":30.21,"n":7,"o":30.21,"t":"2026-10-19T16:15:00Z","v":170,"vw":30.21},{"c":30.36,"h":30.36,"l":30.31,"n":53,"o":30.31,"t":"2026-10-19T16:25:00Z","v":1572,"vw":30.33912},{"c":30.365,"h":30.365,"l":30.365,"n":8,"o":30.365,"t":"2026-10-19T16:30:00Z","v":352,"vw":30.365},{"c":30.555,"h":30.57,"l":30.462,"n":100,"o":30.47,"t":"2026-10-19T16:45:00Z","v":6202,"vw":30.521761},{"c":30.485,"h":30.56,"l":30.44,"n":71,"o":30.45,"t":"2026-10-19T16:50:00Z","v":2533,"vw":30.509285},{"c":30.51,"h":30.51,"l":30.51,"n":4,"o":30.51,"t":"2026-10-19T16:55:00Z","v":174,"vw":30.51},{"c":30.44,"h":30.61,"l":30.44,"n":7,"o":30.61,"t":"2026-10-19T17:05:00Z","v":426,"vw":30.525},{"c":30.65,"h":30.66,"l":30.62,"n":44,"o":30.62,"t":"2026-10-19T17:15:00Z","v":1164,"vw":30.636667},{"c":30.645,"h":30.75,"l":30.645,"n":10,"o":30.75,"t":"2026-10-19T17:25:00Z","v":371,"vw":30.706483},{"c":30.615,"h":30.615,"l":30.56,"n":43,"o":30.57,"t":"2026-10-19T17:40:00Z","v":1456,"vw":30.585},{"c":30.585,"h":30.62,"l":30.54,"n":79,"o":30.62,"t":"2026-10-19T17:45:00Z","v":2499,"vw":30.584144},{"c":30.6,"h":30.64,"l":30.6,"n":40,"o":30.61,"t":"2026-10-19T17:50:00Z","v":2933,"vw":30.610625},{"c":30.585,"h":30.585,"l":30.585,"n":9,"o":30.585,"t":"2026-10-19T17:55:00Z","v":283,"vw":30.585},{"c":30.67,"h":30.67,"l":30.67,"n":20,"o":30.67,"t":"2026-10-19T18:00:00Z","v":333,"vw":30.67},{"c":30.71,"h":30.71,"l":30.71,"n":4,"o":30.71,"t":"2026-10-19T18:10:00Z","v":129,"vw":30.71},{"c":30.64,"h":30.68,"l":30.64,"n":119,"o":30.68,"t":"2026-10-19T18:20:00Z","v":3517,"vw":30.667094},{"c":30.69,"h":30.7,"l":30.63,"n":62,"o":30.66,"t":"2026-10-19T18:30:00Z","v":2247,"vw":30.667066},{"c":30.675,"h":30.675,"l":30.675,"n":11,"o":30.675,"t":"2026-10-19T18:35:00Z","v":1304,"vw":30.675},{"c":30.74,"h":30.74,"l":30.74,"n":11,"o":30.74,"t":"2026-10-19T18:40:00Z","v":169,"vw":30.74},{"c":30.8,"h":30.8,"l":30.71,"n":49,"o":30.71,"t":"2026-10-19T18:45:00Z","v":1053,"vw":30.77},{"c":30.72,"h":30.79,"l":30.72,"n":55,"o":30.79,"t":"2026-10-19T18:50:00Z","v":2400,"vw":30.734485},{"c":30.71,"h":30.71,"l":30.71,"n":8,"o":30.71,"t":"2026-10-19T18:55:00Z","v":158,"vw":30.71},{"c":30.765,"h":30.79,"l":30.7175,"n":61,"o":30.7175,"t":"2026-10-19T19:00:00Z","v":1867,"vw":30.754143},{"c":30.77,"h":30.77,"l":30.765,"n":13,"o":30.765,"t":"2026-10-19T19:05:00Z","v":687,"vw":30.768766},{"c":30.71,"h":30.77,"l":30.71,"n":22,"o":30.77,"t":"2026-10-19T19:10:00Z","v":804,"vw":30.755},{"c":30.77,"h":30.77,"l":30.77,"n":20,"o":30.77,"t":"2026-10-19T19:15:00Z","v":361,"vw":30.77},{"c":30.9,"h":30.9,"l":30.84,"n":31,"o":30.84,"t":"2026-10-19T19:20:00Z","v":633,"vw":30.88},{"c":30.899,"h":30.899,"l":30.78,"n":65,"o":30.865,"t":"2026-10-19T19:25:00Z","v":5108,"vw":30.859574},{"c":30.785,"h":30.83,"l":30.785,"n":28,"o":30.83,"t":"2026-10-19T19:30:00Z","v":641,"vw":30.815246},{"c":30.79,"h":30.79,"l":30.79,"n":7,"o":30.79,"t":"2026-10-19T19:35:00Z","v":194,"vw":30.79},{"c":30.91,"h":30.91,"l":30.85,"n":133,"o":30.85,"t":"2026-10-19T19:40:00Z","v":2333,"vw":30.885},{"c":30.83,"h":30.88,"l":30.83,"n":97,"o":30.88,"t":"2026-10-19T19:45:00Z","v":3719,"vw":30.854447},{"c":30.685,"h":30.82,"l":30.685,"n":99,"o":30.81,"t":"2026-10-19T19:50:00Z","v":5982,"vw":30.738395},{"c":30.64,"h":30.72,"l":30.58,"n":363,"o":30.685,"t":"2026-10-19T19:55:00Z","v":10166,"vw":30.642082},{"c":30.6,"h":30.6,"l":30.6,"n":15,"o":30.6,"t":"2026-10-19T20:00:00Z","v":16684,"vw":30.6},{"c":30.09,"h":30.42,"l":30,"n":18,"o":30.42,"t":"2026-10-20T11:00:00Z","v":1034,"vw":30.143347},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-10-20T13:05:00Z","v":200,"vw":29.84},{"c":28.41,"h":29,"l":27.91,"n":225,"o":29,"t":"2026-10-20T13:30:00Z","v":17353,"vw":28.774057},{"c":28.21,"h":28.58,"l":28.05,"n":41,"o":28.06,"t":"2026-10-20T13:35:00Z","v":4800,"vw":28.352324},{"c":28.17,"h":28.18,"l":28.17,"n":11,"o":28.18,"t":"2026-10-20T13:40:00Z","v":434,"vw":28.172747},{"c":28.48,"h":28.48,"l":28.33,"n":95,"o":28.38,"t":"2026-10-20T13:45:00Z","v":2208,"vw":28.397206},{"c":28.8899,"h":28.8899,"l":28.55,"n":10,"o":28.55,"t":"2026-10-20T13:50:00Z","v":1354,"vw":28.828769},{"c":28.91,"h":28.97,"l":28.6654,"n":43,"o":28.6654,"t":"2026-10-20T13:55:00Z","v":2189,"vw":28.764353},{"c":28.9075,"h":28.9075,"l":28.9075,"n":5,"o":28.9075,"t":"2026-10-20T14:00:00Z","v":131,"vw":28.9075},{"c":28.9,"h":28.9,"l":28.9,"n":6,"o":28.9,"t":"2026-10-20T14:05:00Z","v":1048,"vw":28.9},{"c":28.75,"h":28.75,"l":28.75,"n":16,"o":28.75,"t":"2026-10-20T14:10:00Z","v":746,"vw":28.75},{"c":28.855,"h":28.855,"l":28.855,"n":16,"o":28.855,"t":"2026-10-20T14:20:00Z","v":862,"vw":28.855},{"c":29.04,"h":29.04,"l":29.04,"n":39,"o":29.04,"t":"2026-10-20T14:25:00Z","v":366,"vw":29.04},{"c":28.99,"h":29.01,"l":28.99,"n":32,"o":29.01,"t":"2026-10-20T14:30:00Z","v":880,"vw":28.996667},{"c":28.94,"h":29.1,"l":28.94,"n":14,"o":29.1,"t":"2026-10-20T14:35:00Z","v":1435,"vw":29.084236},{"c":29.03,"h":29.03,"l":28.99,"n":39,"o":29.02,"t":"2026-10-20T14:40:00Z","v":1102,"vw":29.011667},{"c":28.9838,"h":28.9838,"l":28.9838,"n":9,"o":28.9838,"t":"2026-10-20T14:50:00Z","v":195,"vw":28.9838},{"c":29.29,"h":29.29,"l":29.29,"n":9,"o":29.29,"t":"2026-10-20T14:55:00Z","v":204,"vw":29.29},{"c":29.175,"h":29.175,"l":29.175,"n":12,"o":29.175,"t":"2026-10-20T15:00:00Z","v":514,"vw":29.175},{"c":28.94,"h":29.14,"l":28.83,"n":83,"o":29.14,"t":"2026-10-20T15:10:00Z","v":2141,"vw":28.873846},{"c":29.14,"h":29.14,"l":29.13,"n":27,"o":29.13,"t":"2026-10-20T15:15:00Z","v":1140,"vw":29.131192},{"c":29.08,"h":29.16,"l":28.98,"n":75,"o":29.07,"t":"2026-10-20T15:30:00Z","v":2149,"vw":29.071667},{"c":29.0707,"h":29.0707,"l":29.0707,"n":19,"o":29.0707,"t":"2026-10-20T15:35:00Z","v":218,"vw":29.0707},{"c":29.21,"h":29.21,"l":29.0601,"n":34,"o":29.0601,"t":"2026-10-20T15:45:00Z","v":2285,"vw":29.075088},{"c":29.22,"h":29.22,"l":29.22,"n":15,"o":29.22,"t":"2026-10-20T16:00:00Z","v":223,"vw":29.22},{"c":29.16,"h":29.16,"l":29.16,"n":30,"o":29.16,"t":"2026-10-20T16:20:00Z","v":515,"vw":29.16},{"c":29.3,"h":29.3,"l":29.23,"n":30,"o":29.23,"t":"2026-10-20T16:25:00Z","v":788,"vw":29.26},{"c":29.435,"h":29.435,"l":29.4174,"n":28,"o":29.4174,"t":"2026-10-20T16:40:00Z","v":794,"vw":29.424118},{"c":29.45,"h":29.45,"l":29.45,"n":11,"o":29.45,"t":"2026-10-20T16:45:00Z","v":617,"vw":29.45},{"c":29.37,"h":29.37,"l":29.36,"n":11,"o":29.36,"t":"2026-10-20T16:50:00Z","v":484,"vw":29.365},{"c":29.28,"h":29.28,"l":29.28,"n":10,"o":29.28,"t":"2026-10-20T17:00:00Z","v":152,"vw":29.28},{"c":29.29,"h":29.29,"l":29.29,"n":9,"o":29.29,"t":"2026-10-20T17:10:00Z","v":327,"vw":29.29},{"c":29.49,"h":29.49,"l":29.36,"n":31,"o":29.36,"t":"2026-10-20T17:20:00Z","v":769,"vw":29.437115},{"c":29.36,"h":29.36,"l":29.36,"n":18,"o":29.36,"t":"2026-10-20T17:25:00Z","v":397,"vw":29.36},{"c":29.4,"h":29.4,"l":29.4,"n":5,"o":29.4,"t":"2026-10-20T17:30:00Z","v":120,"vw":29.4},{"c":29.4,"h":29.45,"l":29.4,"n":22,"o":29.45,"t":"2026-10-20T17:35:00Z","v":652,"vw":29.418944},{"c":29.43,"h":29.43,"l":29.43,"n":5,"o":29.43,"t":"2026-10-20T17:50:00Z","v":124,"vw":29.43},{"c":29.33,"h":29.33,"l":29.33,"n":26,"o":29.33,"t":"2026-10-20T17:55:00Z","v":638,"vw":29.33},{"c":29.33,"h":29.43,"l":29.33,"n":49,"o":29.43,"t":"2026-10-20T18:00:00Z","v":1366,"vw":29.35},{"c":29.2758,"h":29.2758,"l":29.2758,"n":12,"o":29.2758,"t":"2026-10-20T18:05:00Z","v":240,"vw":29.2758},{"c":29.42,"h":29.42,"l":29.41,"n":30,"o":29.41,"t":"2026-10-20T18:10:00Z","v":1045,"vw":29.413333},{"c":29.36,"h":29.36,"l":29.36,"n":9,"o":29.36,"t":"2026-10-20T18:20:00Z","v":251,"vw":29.36},{"c":29.26,"h":29.26,"l":29.24,"n":59,"o":29.26,"t":"2026-10-20T18:25:00Z","v":2267,"vw":29.253475},{"c":29.306,"h":29.306,"l":29.24,"n":55,"o":29.295,"t":"2026-10-20T18:35:00Z","v":2264,"vw":29.27005},{"c":29.39,"h":29.5079,"l":29.35,"n":80,"o":29.37,"t":"2026-10-20T18:45:00Z","v":3395,"vw":29.406419},{"c":29.435,"h":29.48,"l":29.42,"n":37,"o":29.42,"t":"2026-10-20T18:50:00Z","v":851,"vw":29.454449},{"c":29.425,"h":29.435,"l":29.425,"n":14,"o":29.435,"t":"2026-10-20T18:55:00Z","v":407,"vw":29.428333},{"c":29.415,"h":29.47,"l":29.39,"n":16,"o":29.47,"t":"2026-10-20T19:00:00Z","v":791,"vw":29.433689},{"c":29.48,"h":29.48,"l":29.48,"n":15,"o":29.48,"t":"2026-10-20T19:15:00Z","v":359,"vw":29.48},{"c":29.48,"h":29.48,"l":29.4075,"n":69,"o":29.43,"t":"2026-10-20T19:20:00Z","v":2464,"vw":29.432864},{"c":29.46,"h":29.505,"l":29.46,"n":60,"o":29.48,"t":"2026-10-20T19:25:00Z","v":1379,"vw":29.473},{"c":29.45,"h":29.455,"l":29.45,"n":19,"o":29.455,"t":"2026-10-20T19:30:00Z","v":280,"vw":29.4525},{"c":29.3402,"h":29.4,"l":29.285,"n":146,"o":29.38,"t":"2026-10-20T19:35:00Z","v":5484,"vw":29.346985},{"c":29.5462,"h":29.5462,"l":29.32,"n":94,"o":29.32,"t":"2026-10-20T19:40:00Z","v":3769,"vw":29.471109},{"c":29.51,"h":29.51,"l":29.51,"n":8,"o":29.51,"t":"2026-10-20T19:45:00Z","v":257,"vw":29.51},{"c":29.47,"h":29.47,"l":29.42,"n":179,"o":29.4401,"t":"2026-10-20T19:50:00Z","v":2652,"vw":29.434576},{"c":29.3,"h":29.425,"l":29.23,"n":424,"o":29.425,"t":"2026-10-20T19:55:00Z","v":10976,"vw":29.303327},{"c":29.31,"h":29.31,"l":29.31,"n":13,"o":29.31,"t":"2026-10-20T20:00:00Z","v":20267,"vw":29.31},{"c":29.5297,"h":29.5297,"l":29.49,"n":2,"o":29.49,"t":"2026-10-20T22:00:00Z","v":200,"vw":29.50985},{"c":29.52,"h":29.73,"l":29.52,"n":23,"o":29.72,"t":"2026-10-21T13:30:00Z","v":1255,"vw":29.692585},{"c":29.92,"h":29.92,"l":29.9,"n":20,"o":29.9,"t":"2026-10-21T13:35:00Z","v":875,"vw":29.911429},{"c":29.85,"h":30.03,"l":29.85,"n":15,"o":30.03,"t":"2026-10-21T13:40:00Z","v":385,"vw":29.94},{"c":30.06,"h":30.06,"l":30.06,"n":5,"o":30.06,"t":"2026-10-21T13:45:00Z","v":204,"vw":30.06},{"c":29.785,"h":30.0499,"l":29.785,"n":31,"o":30.0499,"t":"2026-10-21T14:00:00Z","v":2408,"vw":29.889845},{"c":29.7,"h":29.7,"l":29.7,"n":11,"o":29.7,"t":"2026-10-21T14:10:00Z","v":370,"vw":29.7},{"c":29.515,"h":29.8699,"l":29.5,"n":71,"o":29.8699,"t":"2026-10-21T14:15:00Z","v":2703,"vw":29.644125},{"c":29.515,"h":29.61,"l":29.515,"n":27,"o":29.61,"t":"2026-10-21T14:20:00Z","v":760,"vw":29.5625},{"c":29.405,"h":29.42,"l":29.405,"n":34,"o":29.42,"t":"2026-10-21T14:25:00Z","v":1138,"vw":29.41625},{"c":29.39,"h":29.51,"l":29.39,"n":49,"o":29.46,"t":"2026-10-21T14:30:00Z","v":1737,"vw":29.44},{"c":29.43,"h":29.45,"l":29.42,"n":34,"o":29.45,"t":"2026-10-21T14:35:00Z","v":1369,"vw":29.43125},{"c":29.59,"h":29.59,"l":29.455,"n":34,"o":29.46,"t":"2026-10-21T14:40:00Z","v":1373,"vw":29.5095},{"c":29.49,"h":29.49,"l":29.49,"n":25,"o":29.49,"t":"2026-10-21T14:45:00Z","v":663,"vw":29.49},{"c":29.33,"h":29.33,"l":29.33,"n":5,"o":29.33,"t":"2026-10-21T15:20:00Z","v":1114,"vw":29.33},{"c":29.165,"h":29.25,"l":29.08,"n":38,"o":29.25,"t":"2026-10-21T15:30:00Z","v":1457,"vw":29.127273},{"c":29.25,"h":29.25,"l":29.11,"n":92,"o":29.165,"t":"2026-10-21T15:35:00Z","v":2686,"vw":29.217394},{"c":29.25,"h":29.25,"l":29.25,"n":5,"o":29.25,"t":"2026-10-21T15:45:00Z","v":116,"vw":29.25},{"c":29.28,"h":29.34,"l":29.17,"n":114,"o":29.26,"t":"2026-10-21T16:00:00Z","v":4396,"vw":29.248191},{"c":29.26,"h":29.265,"l":29.26,"n":8,"o":29.265,"t":"2026-10-21T16:05:00Z","v":4662,"vw":29.264782},{"c":29.16,"h":29.36,"l":29.16,"n":57,"o":29.34,"t":"2026-10-21T16:20:00Z","v":1619,"vw":29.286},{"c":29.07,"h":29.19,"l":29.07,"n":63,"o":29.16,"t":"2026-10-21T16:25:00Z","v":3055,"vw":29.144422},{"c":29.37,"h":29.37,"l":29.15,"n":66,"o":29.15,"t":"2026-10-21T16:35:00Z","v":2473,"vw":29.250432},{"c":29.23,"h":29.28,"l":29.23,"n":39,"o":29.28,"t":"2026-10-21T16:40:00Z","v":1466,"vw":29.244286},{"c":29.23,"h":29.23,"l":29.23,"n":8,"o":29.23,"t":"2026-10-21T16:45:00Z","v":397,"vw":29.23},{"c":29.175,"h":29.175,"l":29.175,"n":6,"o":29.175,"t":"2026-10-21T16:50:00Z","v":178,"vw":29.175},{"c":29.17,"h":29.17,"l":29.17,"n":8,"o":29.17,"t":"2026-10-21T17:00:00Z","v":243,"vw":29.17},{"c":29.13,"h":29.17,"l":29.02,"n":139,"o":29.17,"t":"2026-10-21T17:05:00Z","v":6234,"vw":29.132074},{"c":29.06,"h":29.06,"l":29.06,"n":43,"o":29.06,"t":"2026-10-21T17:25:00Z","v":844,"vw":29.06},{"c":29.14,"h":29.14,"l":29.14,"n":15,"o":29.14,"t":"2026-10-21T17:30:00Z","v":627,"vw":29.14},{"c":29.1699,"h":29.1699,"l":29.1699,"n":4,"o":29.1699,"t":"2026-10-21T17:40:00Z","v":207,"vw":29.1699},{"c":29.11,"h":29.11,"l":29.11,"n":32,"o":29.11,"t":"2026-10-21T17:45:00Z","v":1531,"vw":29.11},{"c":29.2,"h":29.2,"l":29.12,"n":70,"o":29.12,"t":"2026-10-21T17:50:00Z","v":2529,"vw":29.16887},{"c":29.115,"h":29.18,"l":29.115,"n":65,"o":29.18,"t":"2026-10-21T17:55:00Z","v":1926,"vw":29.150945},{"c":29.22,"h":29.24,"l":29.18,"n":70,"o":29.18,"t":"2026-10-21T18:00:00Z","v":3091,"vw":29.209091},{"c":29.26,"h":29.26,"l":29.26,"n":4,"o":29.26,"t":"2026-10-21T18:05:00Z","v":104,"vw":29.26},{"c":29.235,"h":29.24,"l":29.22,"n":10,"o":29.22,"t":"2026-10-21T18:10:00Z","v":433,"vw":29.23375},{"c":29.28,"h":29.28,"l":29.24,"n":71,"o":29.24,"t":"2026-10-21T18:15:00Z","v":1099,"vw":29.26},{"c":29.155,"h":29.24,"l":29.155,"n":57,"o":29.24,"t":"2026-10-21T18:20:00Z","v":2264,"vw":29.206727},{"c":29.14,"h":29.16,"l":29.14,"n":18,"o":29.16,"t":"2026-10-21T18:35:00Z","v":649,"vw":29.15},{"c":29.14,"h":29.18,"l":29.13,"n":58,"o":29.155,"t":"2026-10-21T18:40:00Z","v":3359,"vw":29.147895},{"c":29.15,"h":29.23,"l":29.115,"n":104,"o":29.2,"t":"2026-10-21T18:45:00Z","v":2518,"vw":29.171786},{"c":29.095,"h":29.095,"l":29.08,"n":25,"o":29.08,"t":"2026-10-21T18:50:00Z","v":709,"vw":29.083866},{"c":29.03,"h":29.03,"l":29.025,"n":39,"o":29.025,"t":"2026-10-21T18:55:00Z","v":841,"vw":29.028938},{"c":29.01,"h":29.01,"l":28.885,"n":104,"o":28.96,"t":"2026-10-21T19:00:00Z","v":2810,"vw":28.947321},{"c":28.98,"h":28.98,"l":28.98,"n":7,"o":28.98,"t":"2026-10-21T19:05:00Z","v":130,"vw":28.98},{"c":29.02,"h":29.05,"l":29.02,"n":44,"o":29.03,"t":"2026-10-21T19:10:00Z","v":1267,"vw":29.041667},{"c":29.1,"h":29.1,"l":29.07,"n":37,"o":29.07,"t":"2026-10-21T19:15:00Z","v":1043,"vw":29.08},{"c":29.02,"h":29.12,"l":29.02,"n":65,"o":29.12,"t":"2026-10-21T19:20:00Z","v":1695,"vw":29.0585},{"c":29.045,"h":29.045,"l":29.045,"n":6,"o":29.045,"t":"2026-10-21T19:25:00Z","v":124,"vw":29.045},{"c":29.055,"h":29.145,"l":29.04,"n":135,"o":29.12,"t":"2026-10-21T19:30:00Z","v":5141,"vw":29.09947},{"c":29.04,"h":29.11,"l":29.04,"n":48,"o":29.075,"t":"2026-10-21T19:45:00Z","v":871,"vw":29.06625},{"c":29.17,"h":29.25,"l":28.99,"n":363,"o":29.04,"t":"2026-10-21T19:50:00Z","v":14336,"vw":29.060903},{"c":29.19,"h":29.25,"l":29.12,"n":498,"o":29.25,"t":"2026-10-21T19:55:00Z","v":14299,"vw":29.179842},{"c":29.16,"h":29.16,"l":29.16,"n":12,"o":29.16,"t":"2026-10-21T20:00:00Z","v":21992,"vw":29.16},{"c":28.75,"h":29.05,"l":28.75,"n":14,"o":28.9,"t":"2026-10-22T12:30:00Z","v":763,"vw":28.86335},{"c":28.52,"h":28.52,"l":28.52,"n":6,"o":28.52,"t":"2026-10-22T13:30:00Z","v":1033,"vw":28.52},{"c":28.23,"h":28.42,"l":28.23,"n":84,"o":28.42,"t":"2026-10-22T13:40:00Z","v":3074,"vw":28.334635},{"c":28.14,"h":28.14,"l":28.11,"n":27,"o":28.11,"t":"2026-10-22T13:45:00Z","v":915,"vw":28.12},{"c":28.39,"h":28.39,"l":28.155,"n":77,"o":28.155,"t":"2026-10-22T13:50:00Z","v":3114,"vw":28.306265},{"c":28.27,"h":28.35,"l":28.2,"n":64,"o":28.35,"t":"2026-10-22T13:55:00Z","v":6707,"vw":28.2845},{"c":28.3,"h":28.32,"l":28.28,"n":31,"o":28.28,"t":"2026-10-22T14:00:00Z","v":1934,"vw":28.301667},{"c":27.98,"h":28.05,"l":27.98,"n":22,"o":28.02,"t":"2026-10-22T14:05:00Z","v":847,"vw":28.008938},{"c":28.16,"h":28.16,"l":28.16,"n":1,"o":28.16,"t":"2026-10-22T14:10:00Z","v":108,"vw":28.16},{"c":28.105,"h":28.1799,"l":28.07,"n":100,"o":28.115,"t":"2026-10-22T14:15:00Z","v":6741,"vw":28.111214},{"c":28.08,"h":28.08,"l":28.08,"n":8,"o":28.08,"t":"2026-10-22T14:20:00Z","v":355,"vw":28.08},{"c":27.9,"h":27.9,"l":27.9,"n":15,"o":27.9,"t":"2026-10-22T14:25:00Z","v":369,"vw":27.9},{"c":27.945,"h":27.945,"l":27.75,"n":18,"o":27.78,"t":"2026-10-22T14:30:00Z","v":1459,"vw":27.793392},{"c":27.75,"h":27.895,"l":27.75,"n":54,"o":27.895,"t":"2026-10-22T14:35:00Z","v":1428,"vw":27.789762},{"c":28.005,"h":28.01,"l":27.91,"n":32,"o":27.91,"t":"2026-10-22T14:40:00Z","v":1589,"vw":27.986408},{"c":27.97,"h":28,"l":27.97,"n":11,"o":27.97,"t":"2026-10-22T14:45:00Z","v":316,"vw":27.98},{"c":27.9,"h":27.9,"l":27.86,"n":70,"o":27.86,"t":"2026-10-22T14:50:00Z","v":2012,"vw":27.873689},{"c":27.75,"h":27.895,"l":27.75,"n":26,"o":27.895,"t":"2026-10-22T15:00:00Z","v":687,"vw":27.8225},{"c":27.57,"h":27.79,"l":27.57,"n":91,"o":27.79,"t":"2026-10-22T15:05:00Z","v":4174,"vw":27.656848},{"c":27.54,"h":27.555,"l":27.46,"n":22,"o":27.555,"t":"2026-10-22T15:10:00Z","v":1160,"vw":27.536364},{"c":27.645,"h":27.65,"l":27.545,"n":54,"o":27.545,"t":"2026-10-22T15:15:00Z","v":3781,"vw":27.560669},{"c":27.605,"h":27.73,"l":27.605,"n":40,"o":27.7,"t":"2026-10-22T15:20:00Z","v":2382,"vw":27.627455},{"c":27.57,"h":27.605,"l":27.57,"n":27,"o":27.605,"t":"2026-10-22T15:25:00Z","v":633,"vw":27.586509},{"c":27.46,"h":27.46,"l":27.46,"n":31,"o":27.46,"t":"2026-10-22T15:30:00Z","v":877,"vw":27.46},{"c":27.5276,"h":27.5276,"l":27.455,"n":50,"o":27.46,"t":"2026-10-22T15:35:00Z","v":1961,"vw":27.474813},{"c":27.5,"h":27.52,"l":27.41,"n":123,"o":27.43,"t":"2026-10-22T15:40:00Z","v":5478,"vw":27.463741},{"c":27.4,"h":27.47,"l":27.4,"n":21,"o":27.47,"t":"2026-10-22T15:50:00Z","v":484,"vw":27.435},{"c":27.6,"h":27.6,"l":27.47,"n":61,"o":27.47,"t":"2026-10-22T15:55:00Z","v":2201,"vw":27.556462},{"c":27.77,"h":27.77,"l":27.74,"n":28,"o":27.74,"t":"2026-10-22T16:00:00Z","v":674,"vw":27.755},{"c":27.9599,"h":27.9599,"l":27.74,"n":50,"o":27.83,"t":"2026-10-22T16:05:00Z","v":2264,"vw":27.900823},{"c":27.855,"h":27.855,"l":27.79,"n":47,"o":27.79,"t":"2026-10-22T16:10:00Z","v":1142,"vw":27.801667},{"c":27.89,"h":27.89,"l":27.89,"n":6,"o":27.89,"t":"2026-10-22T16:15:00Z","v":192,"vw":27.89},{"c":27.9702,"h":27.99,"l":27.7793,"n":36,"o":27.885,"t":"2026-10-22T16:25:00Z","v":3544,"vw":27.813932},{"c":27.715,"h":27.875,"l":27.705,"n":81,"o":27.78,"t":"2026-10-22T16:30:00Z","v":3973,"vw":27.78515},{"c":27.705,"h":27.705,"l":27.705,"n":6,"o":27.705,"t":"2026-10-22T16:35:00Z","v":178,"vw":27.705},{"c":27.625,"h":27.67,"l":27.625,"n":14,"o":27.67,"t":"2026-10-22T16:40:00Z","v":472,"vw":27.655},{"c":27.57,"h":27.57,"l":27.5,"n":25,"o":27.5,"t":"2026-10-22T16:45:00Z","v":1199,"vw":27.518182},{"c":27.7,"h":27.7,"l":27.575,"n":26,"o":27.59,"t":"2026-10-22T16:50:00Z","v":1113,"vw":27.61875},{"c":27.815,"h":27.815,"l":27.67,"n":29,"o":27.67,"t":"2026-10-22T16:55:00Z","v":1074,"vw":27.74125},{"c":27.775,"h":27.775,"l":27.69,"n":28,"o":27.75,"t":"2026-10-22T17:00:00Z","v":1551,"vw":27.732234},{"c":27.75,"h":27.75,"l":27.75,"n":5,"o":27.75,"t":"2026-10-22T17:05:00Z","v":166,"vw":27.75},{"c":27.68,"h":27.68,"l":27.68,"n":5,"o":27.68,"t":"2026-10-22T17:10:00Z","v":156,"vw":27.68},{"c":27.725,"h":27.73,"l":27.61,"n":16,"o":27.73,"t":"2026-10-22T17:15:00Z","v":519,"vw":27.69881},{"c":27.63,"h":27.7049,"l":27.6,"n":47,"o":27.61,"t":"2026-10-22T17:20:00Z","v":2096,"vw":27.626348},{"c":27.595,"h":27.595,"l":27.595,"n":5,"o":27.595,"t":"2026-10-22T17:25:00Z","v":141,"vw":27.595},{"c":27.8025,"h":27.8025,"l":27.595,"n":66,"o":27.595,"t":"2026-10-22T17:30:00Z","v":2134,"vw":27.690558},{"c":27.835,"h":27.835,"l":27.835,"n":17,"o":27.835,"t":"2026-10-22T17:35:00Z","v":412,"vw":27.835},{"c":27.74,"h":27.75,"l":27.74,"n":26,"o":27.75,"t":"2026-10-22T17:40:00Z","v":1054,"vw":27.745},{"c":27.65,"h":27.685,"l":27.6,"n":55,"o":27.65,"t":"2026-10-22T17:45:00Z","v":2676,"vw":27.628451},{"c":27.56,"h":27.565,"l":27.56,"n":22,"o":27.56,"t":"2026-10-22T17:50:00Z","v":908,"vw":27.560803},{"c":27.47,"h":27.565,"l":27.47,"n":22,"o":27.565,"t":"2026-10-22T17:55:00Z","v":499,"vw":27.501667},{"c":27.44,"h":27.44,"l":27.435,"n":20,"o":27.435,"t":"2026-10-22T18:00:00Z","v":690,"vw":27.437382},{"c":27.58,"h":27.59,"l":27.52,"n":55,"o":27.52,"t":"2026-10-22T18:05:00Z","v":2029,"vw":27.562},{"c":27.545,"h":27.545,"l":27.545,"n":8,"o":27.545,"t":"2026-10-22T18:10:00Z","v":158,"vw":27.545},{"c":27.61,"h":27.61,"l":27.52,"n":18,"o":27.6,"t":"2026-10-22T18:15:00Z","v":1191,"vw":27.563},{"c":27.76,"h":27.76,"l":27.76,"n":9,"o":27.76,"t":"2026-10-22T18:20:00Z","v":321,"vw":27.76},{"c":27.63,"h":27.63,"l":27.63,"n":41,"o":27.63,"t":"2026-10-22T18:25:00Z","v":1178,"vw":27.63},{"c":27.52,"h":27.53,"l":27.515,"n":27,"o":27.53,"t":"2026-10-22T18:30:00Z","v":792,"vw":27.52375},{"c":27.52,"h":27.64,"l":27.52,"n":17,"o":27.52,"t":"2026-10-22T18:40:00Z","v":779,"vw":27.562309},{"c":27.52,"h":27.62,"l":27.52,"n":20,"o":27.62,"t":"2026-10-22T18:45:00Z","v":776,"vw":27.579524},{"c":27.505,"h":27.505,"l":27.495,"n":18,"o":27.495,"t":"2026-10-22T18:50:00Z","v":361,"vw":27.498333},{"c":27.42,"h":27.45,"l":27.39,"n":96,"o":27.43,"t":"2026-10-22T19:00:00Z","v":4328,"vw":27.421991},{"c":27.46,"h":27.46,"l":27.46,"n":15,"o":27.46,"t":"2026-10-22T19:05:00Z","v":220,"vw":27.46},{"c":27.455,"h":27.51,"l":27.455,"n":67,"o":27.46,"t":"2026-10-22T19:10:00Z","v":2613,"vw":27.477727},{"c":27.4,"h":27.4,"l":27.4,"n":18,"o":27.4,"t":"2026-10-22T19:15:00Z","v":434,"vw":27.4},{"c":27.305,"h":27.39,"l":27.29,"n":122,"o":27.35,"t":"2026-10-22T19:20:00Z","v":5443,"vw":27.327645},{"c":27.36,"h":27.36,"l":27.305,"n":48,"o":27.305,"t":"2026-10-22T19:25:00Z","v":1959,"vw":27.336401},{"c":27.27,"h":27.34,"l":27.27,"n":107,"o":27.34,"t":"2026-10-22T19:30:00Z","v":2465,"vw":27.314615},{"c":27.2475,"h":27.28,"l":27.24,"n":67,"o":27.265,"t":"2026-10-22T19:35:00Z","v":5165,"vw":27.256456},{"c":27.245,"h":27.245,"l":27.21,"n":68,"o":27.245,"t":"2026-10-22T19:40:00Z","v":1627,"vw":27.240056},{"c":27.23,"h":27.27,"l":27.19,"n":129,"o":27.21,"t":"2026-10-22T19:45:00Z","v":4945,"vw":27.214838},{"c":27.43,"h":27.43,"l":27.24,"n":222,"o":27.27,"t":"2026-10-22T19:50:00Z","v":9092,"vw":27.317099},{"c":27.53,"h":27.55,"l":27.42,"n":497,"o":27.43,"t":"2026-10-22T19:55:00Z","v":20541,"vw":27.48005},{"c":27.5,"h":27.5,"l":27.5,"n":11,"o":27.5,"t":"2026-10-22T20:00:00Z","v":22124,"vw":27.5},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-22T20:25:00Z","v":31644,"vw":27.5}],"history":[{"c":38.47,"h":38.5,"l":37.49,"n":2287,"o":38.01,"t":"2024-10-21T04:00:00Z","v":59887,"vw":38.253961},{"c":38.61,"h":39.0525,"l":38.085,"n":3021,"o":38.25,"t":"2024-10-22T04:00:00Z","v":119262,"vw":38.774249},{"c":36.97,"h":38.58,"l":35.74,"n":3615,"o":38.58,"t":"2024-10-23T04:00:00Z","v":108773,"vw":37.108913},{"c":36.33,"h":37.11,"l":35.9101,"n":2602,"o":37.11,"t":"2024-10-24T04:00:00Z","v":61886,"vw":36.404011},{"c":36.43,"h":36.905,"l":36.2,"n":2687,"o":36.64,"t":"2024-10-25T04:00:00Z","v":80049,"vw":36.460095},{"c":37.38,"h":37.615,"l":36.2752,"n":3044,"o":36.86,"t":"2024-10-28T04:00:00Z","v":121073,"vw":37.054916},{"c":37,"h":37.51,"l":36.794,"n":2814,"o":37.29,"t":"2024-10-29T04:00:00Z","v":82821,"vw":37.134821},{"c":36.12,"h":37.31,"l":35.93,"n":2527,"o":37,"t":"2024-10-30T04:00:00Z","v":84150,"vw":36.347401},{"c":35.93,"h":36.28,"l":35.275,"n":2688,"o":36,"t":"2024-10-31T04:00:00Z","v":101284,"vw":35.946199},{"c":36.25,"h":37.12,"l":36.125,"n":2087,"o":36.31,"t":"2024-11-01T04:00:00Z","v":65670,"vw":36.47274},{"c":35.5,"h":36.33,"l":35.49,"n":2416,"o":36.12,"t":"2024-11-04T05:00:00Z","v":71133,"vw":35.76857},{"c":36.27,"h":36.465,"l":35.316,"n":2807,"o":35.37,"t":"2024-11-05T05:00:00Z","v":75641,"vw":36.114501},{"c":36.25,"h":38.51,"l":36.122,"n":6190,"o":37.31,"t":"2024-11-06T05:00:00Z","v":178404,"vw":36.885593},{"c":36.8,"h":37.84,"l":35.4,"n":7774,"o":36.31,"t":"2024-11-07T05:00:00Z","v":352278,"vw":36.99815},{"c":34.2,"h":35.6283,"l":33.06,"n":7539,"o":35.18,"t":"2024-11-08T05:00:00Z","v":460383,"vw":34.296693},{"c":34.8,"h":35.44,"l":34.23,"n":6332,"o":34.23,"t":"2024-11-11T05:00:00Z","v":282929,"vw":34.77827},{"c":33.02,"h":35.34,"l":32.86,"n":5308,"o":34.8,"t":"2024-11-12T05:00:00Z","v":142403,"vw":33.779356},{"c":30.65,"h":33.025,"l":30.475,"n":4774,"o":33,"t":"2024-11-13T05:00:00Z","v":209661,"vw":31.331779},{"c":29.62,"h":30.85,"l":29.17,"n":6780,"o":30.78,"t":"2024-11-14T05:00:00Z","v":319180,"vw":29.586979},{"c":28.26,"h":29.9,"l":28.14,"n":3850,"o":29.8,"t":"2024-11-15T05:00:00Z","v":109926,"vw":28.584129},{"c":27.36,"h":28.365,"l":27.26,"n":3253,"o":28.15,"t":"2024-11-18T05:00:00Z","v":137156,"vw":27.528049},{"c":28,"h":28.43,"l":27.06,"n":4655,"o":27.17,"t":"2024-11-19T05:00:00Z","v":261732,"vw":27.96059},{"c":29.18,"h":29.195,"l":27.5,"n":6737,"o":28.02,"t":"2024-11-20T05:00:00Z","v":235682,"vw":28.776254},{"c":30.06,"h":30.09,"l":29.14,"n":3931,"o":29.6,"t":"2024-11-21T05:00:00Z","v":134139,"vw":29.785739},{"c":30.27,"h":30.58,"l":29.8,"n":4628,"o":30.1,"t":"2024-11-22T05:00:00Z","v":107721,"vw":30.257587},{"c":30.6,"h":31.45,"l":30.085,"n":3335,"o":30.67,"t":"2024-11-25T05:00:00Z","v":106460,"vw":30.653445},{"c":30.9,"h":31.01,"l":30.14,"n":3519,"o":30.41,"t":"2024-11-26T05:00:00Z","v":96503,"vw":30.740176},{"c":29.98,"h":31.23,"l":29.67,"n":3052,"o":30.89,"t":"2024-11-27T05:00:00Z","v":130997,"vw":30.024406},{"c":30.6,"h":30.91,"l":30.32,"n":1580,"o":30.32,"t":"2024-11-29T05:00:00Z","v":66111,"vw":30.644616},{"c":31.27,"h":31.31,"l":30.33,"n":3527,"o":30.67,"t":"2024-12-02T05:00:00Z","v":90400,"vw":31.080712},{"c":31.25,"h":31.25,"l":30.63,"n":3369,"o":31.1,"t":"2024-12-03T05:00:00Z","v":89233,"vw":30.994964},{"c":31.68,"h":32.06,"l":31.31,"n":4276,"o":31.31,"t":"2024-12-04T05:00:00Z","v":131870,"vw":31.614777},{"c":29.56,"h":31.9,"l":29.47,"n":3539,"o":31.9,"t":"2024-12-05T05:00:00Z","v":127643,"vw":30.260426},{"c":30.61,"h":31.04,"l":29.62,"n":3967,"o":29.9,"t":"2024-12-06T05:00:00Z","v":133093,"vw":30.48623},{"c":32.32,"h":32.7682,"l":30.86,"n":3173,"o":31.12,"t":"2024-12-09T05:00:00Z","v":127666,"vw":32.291593},{"c":32.49,"h":32.63,"l":31.7,"n":3499,"o":32.16,"t":"2024-12-10T05:00:00Z","v":113345,"vw":32.394613},{"c":32.74,"h":33.04,"l":31.9,"n":3031,"o":32.55,"t":"2024-12-11T05:00:00Z","v":110168,"vw":32.652358},{"c":33.35,"h":33.95,"l":32.4,"n":3255,"o":32.4,"t":"2024-12-12T05:00:00Z","v":101181,"vw":33.399939},{"c":32.63,"h":33.43,"l":32.08,"n":3895,"o":33.35,"t":"2024-12-13T05:00:00Z","v":132390,"vw":32.563074},{"c":32.09,"h":32.85,"l":32,"n":2307,"o":32.62,"t":"2024-12-16T05:00:00Z","v":61381,"vw":32.270593},{"c":31.96,"h":32.19,"l":31.373,"n":3155,"o":31.79,"t":"2024-12-17T05:00:00Z","v":71028,"vw":31.836687},{"c":30.28,"h":32.8357,"l":29.82,"n":3753,"o":31.9,"t":"2024-12-18T05:00:00Z","v":132491,"vw":30.842717},{"c":30.49,"h":31.23,"l":30.29,"n":3695,"o":30.44,"t":"2024-12-19T05:00:00Z","v":103485,"vw":30.65167},{"c":30.11,"h":31.23,"l":30.05,"n":3251,"o":30.05,"t":"2024-12-20T05:00:00Z","v":175157,"vw":30.403576},{"c":30.43,"h":30.8,"l":29.985,"n":3764,"o":30,"t":"2024-12-23T05:00:00Z","v":137718,"vw":30.44493},{"c":31.33,"h":31.345,"l":30.2,"n":1899,"o":30.2,"t":"2024-12-24T05:00:00Z","v":66262,"vw":30.908687},{"c":31.58,"h":31.68,"l":30.86,"n":2726,"o":31.28,"t":"2024-12-26T05:00:00Z","v":77268,"vw":31.44443},{"c":31.12,"h":31.7439,"l":30.54,"n":2625,"o":31.48,"t":"2024-12-27T05:00:00Z","v":78884,"vw":31.075307},{"c":31.23,"h":31.3399,"l":30.065,"n":3185,"o":30.63,"t":"2024-12-30T05:00:00Z","v":99989,"vw":30.885545},{"c":31,"h":31.98,"l":30.85,"n":2352,"o":31.64,"t":"2024-12-31T05:00:00Z","v":83925,"vw":31.302948},{"c":32.01,"h":32.155,"l":31.19,"n":2733,"o":31.44,"t":"2025-01-02T05:00:00Z","v":81283,"vw":31.63768},{"c":33.22,"h":33.313,"l":31.84,"n":2711,"o":32.22,"t":"2025-01-03T05:00:00Z","v":80168,"vw":32.692149},{"c":34.98,"h":35.06,"l":33.12,"n":4111,"o":33.12,"t":"2025-01-06T05:00:00Z","v":117721,"vw":34.650745},{"c":34.31,"h":35.565,"l":33.45,"n":3096,"o":35.15,"t":"2025-01-07T05:00:00Z","v":92041,"vw":34.171237},{"c":34.67,"h":35.07,"l":33.2,"n":2673,"o":34.05,"t":"2025-01-08T05:00:00Z","v":71630,"vw":34.360959},{"c":34.49,"h":34.62,"l":33.35,"n":3244,"o":33.96,"t":"2025-01-10T05:00:00Z","v":83698,"vw":34.140072},{"c":34.45,"h":34.77,"l":33.74,"n":3168,"o":34.11,"t":"2025-01-13T05:00:00Z","v":88627,"vw":34.429008},{"c":36.12,"h":36.19,"l":34.555,"n":3462,"o":34.6,"t":"2025-01-14T05:00:00Z","v":126745,"vw":35.524419},{"c":37.83,"h":38.67,"l":36.759,"n":5719,"o":36.99,"t":"2025-01-15T05:00:00Z","v":149305,"vw":37.812161},{"c":37.86,"h":38.47,"l":36.9011,"n":3539,"o":37.77,"t":"2025-01-16T05:00:00Z","v":103773,"vw":37.951417},{"c":38.37,"h":38.58,"l":37.42,"n":2745,"o":38.28,"t":"2025-01-17T05:00:00Z","v":68627,"vw":38.22908},{"c":39.38,"h":40.02,"l":38.215,"n":3106,"o":38.5,"t":"2025-01-21T05:00:00Z","v":104745,"vw":39.475007},{"c":39.92,"h":40.44,"l":39.11,"n":3988,"o":39.38,"t":"2025-01-22T05:00:00Z","v":143991,"vw":39.879539},{"c":41.12,"h":41.36,"l":39.275,"n":3847,"o":39.56,"t":"2025-01-23T05:00:00Z","v":120736,"vw":40.628235},{"c":40.49,"h":41.49,"l":40.1,"n":3223,"o":41.26,"t":"2025-01-24T05:00:00Z","v":90614,"vw":40.707752},{"c":37.78,"h":39.83,"l":37.2079,"n":5006,"o":39.76,"t":"2025-01-27T05:00:00Z","v":143366,"vw":37.905116},{"c":37.58,"h":38.07,"l":37.3,"n":4024,"o":38.07,"t":"2025-01-28T05:00:00Z","v":90715,"vw":37.65844},{"c":37.8,"h":38.4,"l":37.505,"n":3285,"o":37.67,"t":"2025-01-29T05:00:00Z","v":79472,"vw":37.926683},{"c":34.74,"h":39.07,"l":34.2,"n":9684,"o":37.76,"t":"2025-01-30T05:00:00Z","v":421620,"vw":36.154683},{"c":36.49,"h":37.09,"l":35.03,"n":7142,"o":35.03,"t":"2025-01-31T05:00:00Z","v":240584,"vw":36.524887},{"c":34.81,"h":35.8,"l":34.2079,"n":3215,"o":35.31,"t":"2025-02-03T05:00:00Z","v":109361,"vw":34.933763},{"c":35.6,"h":35.96,"l":34.58,"n":3737,"o":34.81,"t":"2025-02-04T05:00:00Z","v":103681,"vw":35.450023},{"c":37.07,"h":37.18,"l":35.78,"n":3738,"o":35.78,"t":"2025-02-05T05:00:00Z","v":109474,"vw":36.869041},{"c":36.935,"h":37.58,"l":36.02,"n":5040,"o":37.22,"t":"2025-02-06T05:00:00Z","v":163996,"vw":36.771301},{"c":34.75,"h":39.715,"l":34.12,"n":7013,"o":36.93,"t":"2025-02-07T05:00:00Z","v":324441,"vw":35.972969},{"c":34.515,"h":35.27,"l":34.2,"n":4690,"o":35.27,"t":"2025-02-10T05:00:00Z","v":183025,"vw":34.723906},{"c":34.13,"h":34.54,"l":33.3,"n":4617,"o":33.79,"t":"2025-02-11T05:00:00Z","v":157386,"vw":34.200895},{"c":32.98,"h":33.76,"l":32.86,"n":4340,"o":33.48,"t":"2025-02-12T05:00:00Z","v":174352,"vw":33.136737},{"c":32.98,"h":33.34,"l":32.78,"n":3756,"o":33.19,"t":"2025-02-13T05:00:00Z","v":127479,"vw":32.979609},{"c":32.59,"h":33.55,"l":32.49,"n":2936,"o":33.29,"t":"2025-02-14T05:00:00Z","v":98548,"vw":32.843332},{"c":33.3,"h":33.31,"l":32.3383,"n":2293,"o":32.58,"t":"2025-02-18T05:00:00Z","v":70583,"vw":32.911262},{"c":32.88,"h":33.265,"l":32.63,"n":3042,"o":32.7,"t":"2025-02-19T05:00:00Z","v":157697,"vw":32.948858},{"c":32.62,"h":32.84,"l":32.16,"n":2787,"o":32.75,"t":"2025-02-20T05:00:00Z","v":80723,"vw":32.491725},{"c":31.84,"h":33.03,"l":31.84,"n":2738,"o":33.03,"t":"2025-02-21T05:00:00Z","v":95668,"vw":32.248607},{"c":31.71,"h":32.01,"l":31.285,"n":2855,"o":32.01,"t":"2025-02-24T05:00:00Z","v":94538,"vw":31.719864},{"c":31.72,"h":32.08,"l":31.3653,"n":2814,"o":31.75,"t":"2025-02-25T05:00:00Z","v":91828,"vw":31.716023},{"c":32.66,"h":32.71,"l":31.62,"n":2542,"o":31.62,"t":"2025-02-26T05:00:00Z","v":77775,"vw":32.346076},{"c":32.48,"h":32.9,"l":32.05,"n":3452,"o":32.75,"t":"2025-02-27T05:00:00Z","v":100577,"vw":32.511443},{"c":32.41,"h":32.66,"l":31.705,"n":2437,"o":32.34,"t":"2025-02-28T05:00:00Z","v":95303,"vw":32.297371},{"c":31.53,"h":33.42,"l":31.19,"n":5468,"o":32.56,"t":"2025-03-03T05:00:00Z","v":204255,"vw":31.895188},{"c":31.2,"h":32.05,"l":30.55,"n":4291,"o":31.09,"t":"2025-03-04T05:00:00Z","v":176555,"vw":31.420456},{"c":31.5,"h":31.6716,"l":29.195,"n":5174,"o":30.69,"t":"2025-03-05T05:00:00Z","v":306401,"vw":30.744851},{"c":29.77,"h":31.15,"l":29.48,"n":2984,"o":31.02,"t":"2025-03-06T05:00:00Z","v":107032,"vw":30.177489},{"c":28.66,"h":30.05,"l":28.13,"n":5267,"o":29.81,"t":"2025-03-07T05:00:00Z","v":213459,"vw":29.02547},{"c":27.28,"h":29.04,"l":26.94,"n":3701,"o":28.22,"t":"2025-03-10T04:00:00Z","v":166927,"vw":27.421382},{"c":28.07,"h":28.495,"l":27.03,"n":3828,"o":27.2,"t":"2025-03-11T04:00:00Z","v":141284,"vw":27.940948},{"c":28.32,"h":29.06,"l":28,"n":2939,"o":28.47,"t":"2025-03-12T04:00:00Z","v":109968,"vw":28.48431},{"c":28.48,"h":28.91,"l":27.645,"n":3822,"o":28.32,"t":"2025-03-13T04:00:00Z","v":127060,"vw":28.323913},{"c":29.46,"h":29.615,"l":28.5,"n":2752,"o":28.88,"t":"2025-03-14T04:00:00Z","v":94436,"vw":29.37386},{"c":30.11,"h":30.31,"l":29.16,"n":2891,"o":29.16,"t":"2025-03-17T04:00:00Z","v":99635,"vw":30.002155},{"c":30.56,"h":30.85,"l":29.53,"n":2626,"o":29.69,"t":"2025-03-18T04:00:00Z","v":125551,"vw":30.463844},{"c":30.92,"h":31.08,"l":30.5,"n":2829,"o":30.6,"t":"2025-03-19T04:00:00Z","v":76873,"vw":30.851663},{"c":31.55,"h":31.85,"l":30.52,"n":2924,"o":30.52,"t":"2025-03-20T04:00:00Z","v":92468,"vw":31.543419},{"c":31.27,"h":31.85,"l":31.095,"n":2372,"o":31.16,"t":"2025-03-21T04:00:00Z","v":116235,"vw":31.296401},{"c":31.87,"h":32.57,"l":31.35,"n":2472,"o":31.35,"t":"2025-03-24T04:00:00Z","v":114699,"vw":32.072968},{"c":32,"h":32.21,"l":31.5465,"n":2117,"o":31.81,"t":"2025-03-25T04:00:00Z","v":53127,"vw":31.997258},{"c":31.27,"h":32.09,"l":31.06,"n":2213,"o":32.08,"t":"2025-03-26T04:00:00Z","v":69009,"vw":31.357564},{"c":30.53,"h":31.28,"l":30.5,"n":1799,"o":31.28,"t":"2025-03-27T04:00:00Z","v":56899,"vw":30.749751},{"c":29.93,"h":30.81,"l":29.55,"n":2490,"o":30.45,"t":"2025-03-28T04:00:00Z","v":60450,"vw":29.884295},{"c":29.72,"h":29.88,"l":28.71,"n":2938,"o":29.65,"t":"2025-03-31T04:00:00Z","v":105252,"vw":29.602477},{"c":29.25,"h":29.8772,"l":28.65,"n":3343,"o":29.45,"t":"2025-04-01T04:00:00Z","v":96527,"vw":29.320637},{"c":29.56,"h":29.88,"l":28.56,"n":2778,"o":28.83,"t":"2025-04-02T04:00:00Z","v":97148,"vw":29.402236},{"c":27.05,"h":28.27,"l":26.62,"n":3265,"o":27.73,"t":"2025-04-03T04:00:00Z","v":119616,"vw":27.295073},{"c":25.41,"h":25.93,"l":24.5,"n":4390,"o":25.7,"t":"2025-04-04T04:00:00Z","v":202517,"vw":25.251242},{"c":25.64,"h":26.655,"l":23.78,"n":3981,"o":24.12,"t":"2025-04-07T04:00:00Z","v":159465,"vw":25.288325},{"c":25.24,"h":26.49,"l":24.9,"n":3999,"o":26.42,"t":"2025-04-08T04:00:00Z","v":133895,"vw":25.547024},{"c":27.1,"h":28.64,"l":24.95,"n":4842,"o":24.95,"t":"2025-04-09T04:00:00Z","v":189008,"vw":27.09108},{"c":26.22,"h":26.54,"l":25.385,"n":4214,"o":26.29,"t":"2025-04-10T04:00:00Z","v":141358,"vw":26.122971},{"c":26.51,"h":26.67,"l":25.595,"n":2882,"o":26.27,"t":"2025-04-11T04:00:00Z","v":71401,"vw":26.339299},{"c":26.51,"h":26.97,"l":26.065,"n":3155,"o":26.97,"t":"2025-04-14T04:00:00Z","v":136506,"vw":26.436777},{"c":26.81,"h":27.19,"l":26.59,"n":2392,"o":26.59,"t":"2025-04-15T04:00:00Z","v":80891,"vw":26.849457},{"c":26.49,"h":27.055,"l":26.03,"n":2513,"o":26.41,"t":"2025-04-16T04:00:00Z","v":68758,"vw":26.509119},{"c":26.51,"h":27.35,"l":26.27,"n":2343,"o":26.45,"t":"2025-04-17T04:00:00Z","v":81907,"vw":26.723982},{"c":25.97,"h":26.5,"l":25.7,"n":2619,"o":26.25,"t":"2025-04-21T04:00:00Z","v":95899,"vw":25.943605},{"c":27.24,"h":27.4156,"l":26.35,"n":3277,"o":26.35,"t":"2025-04-22T04:00:00Z","v":87674,"vw":27.153524},{"c":28.08,"h":28.83,"l":27.95,"n":2439,"o":28.1,"t":"2025-04-23T04:00:00Z","v":85498,"vw":28.18511},{"c":28.54,"h":28.745,"l":28.092,"n":2118,"o":28.11,"t":"2025-04-24T04:00:00Z","v":67368,"vw":28.518906},{"c":29.14,"h":29.395,"l":28.242,"n":2467,"o":28.31,"t":"2025-04-25T04:00:00Z","v":68389,"vw":29.022839},{"c":29.225,"h":29.57,"l":28.73,"n":2698,"o":29.12,"t":"2025-04-28T04:00:00Z","v":79611,"vw":29.146484},{"c":29.25,"h":29.67,"l":29.02,"n":1925,"o":29.15,"t":"2025-04-29T04:00:00Z","v":66320,"vw":29.312001},{"c":28.67,"h":29.16,"l":28.2387,"n":2756,"o":28.65,"t":"2025-04-30T04:00:00Z","v":80003,"vw":28.630015},{"c":29.78,"h":30.115,"l":28.88,"n":2931,"o":28.88,"t":"2025-05-01T04:00:00Z","v":107792,"vw":29.790468},{"c":31.12,"h":31.24,"l":29.99,"n":3027,"o":30.13,"t":"2025-05-02T04:00:00Z","v":86858,"vw":30.900146},{"c":30.84,"h":31.68,"l":30.74,"n":3755,"o":30.74,"t":"2025-05-05T04:00:00Z","v":81629,"vw":31.227288},{"c":30.925,"h":31.13,"l":30.07,"n":2727,"o":30.32,"t":"2025-05-06T04:00:00Z","v":69080,"vw":30.751515},{"c":31.18,"h":31.2847,"l":30.71,"n":3514,"o":30.93,"t":"2025-05-07T04:00:00Z","v":82382,"vw":31.042308},{"c":31.82,"h":31.9,"l":30.34,"n":4844,"o":31.42,"t":"2025-05-08T04:00:00Z","v":171775,"vw":31.179232},{"c":34.31,"h":36.495,"l":32.45,"n":7498,"o":36,"t":"2025-05-09T04:00:00Z","v":315259,"vw":34.129343},{"c":36.36,"h":36.59,"l":33.52,"n":5199,"o":35.88,"t":"2025-05-12T04:00:00Z","v":233325,"vw":35.48388},{"c":37.73,"h":38.15,"l":36.09,"n":5916,"o":36.62,"t":"2025-05-13T04:00:00Z","v":232827,"vw":37.45537},{"c":37.47,"h":37.93,"l":36.41,"n":7743,"o":37.86,"t":"2025-05-14T04:00:00Z","v":323451,"vw":37.305768},{"c":38.97,"h":39.37,"l":36.515,"n":8130,"o":37.47,"t":"2025-05-15T04:00:00Z","v":436656,"vw":38.787809},{"c":38.85,"h":39.87,"l":38.6593,"n":5917,"o":39.03,"t":"2025-05-16T04:00:00Z","v":245745,"vw":39.156646},{"c":39.03,"h":39.17,"l":37.78,"n":4973,"o":38.39,"t":"2025-05-19T04:00:00Z","v":171658,"vw":38.663694},{"c":38.78,"h":39.18,"l":38.3533,"n":3377,"o":38.97,"t":"2025-05-20T04:00:00Z","v":102980,"vw":38.677425},{"c":37.81,"h":38.97,"l":37.54,"n":4024,"o":38.41,"t":"2025-05-21T04:00:00Z","v":143477,"vw":38.110801},{"c":38.89,"h":39.06,"l":37.4901,"n":4812,"o":37.56,"t":"2025-05-22T04:00:00Z","v":160763,"vw":38.44908},{"c":38.3,"h":38.67,"l":37.82,"n":4327,"o":37.91,"t":"2025-05-23T04:00:00Z","v":135568,"vw":38.247607},{"c":38.5,"h":38.98,"l":38.23,"n":3494,"o":38.98,"t":"2025-05-27T04:00:00Z","v":108059,"vw":38.558336},{"c":37.72,"h":38.55,"l":37.43,"n":3135,"o":38.48,"t":"2025-05-28T04:00:00Z","v":107356,"vw":37.835364},{"c":37.69,"h":38.105,"l":36.71,"n":3449,"o":37.85,"t":"2025-05-29T04:00:00Z","v":121063,"vw":37.538927},{"c":37.11,"h":37.5855,"l":36.34,"n":3618,"o":37.31,"t":"2025-05-30T04:00:00Z","v":373462,"vw":37.100254},{"c":37.91,"h":38.08,"l":36.59,"n":4350,"o":36.59,"t":"2025-06-02T04:00:00Z","v":155806,"vw":37.596669},{"c":38.4,"h":39.075,"l":37.755,"n":3986,"o":37.95,"t":"2025-06-03T04:00:00Z","v":122140,"vw":38.560182},{"c":39.33,"h":39.59,"l":38.54,"n":4523,"o":38.54,"t":"2025-06-04T04:00:00Z","v":144086,"vw":39.228616},{"c":38.83,"h":39.65,"l":38.4,"n":4943,"o":39.39,"t":"2025-06-05T04:00:00Z","v":199741,"vw":38.878357},{"c":39.03,"h":39.515,"l":38.89,"n":3510,"o":39.41,"t":"2025-06-06T04:00:00Z","v":87171,"vw":39.109309},{"c":39.1,"h":39.42,"l":39,"n":3718,"o":39.22,"t":"2025-06-09T04:00:00Z","v":102289,"vw":39.154442},{"c":39.39,"h":39.44,"l":38.67,"n":3074,"o":39.08,"t":"2025-06-10T04:00:00Z","v":86897,"vw":39.254468},{"c":39.535,"h":40.28,"l":39.2,"n":2583,"o":39.64,"t":"2025-06-11T04:00:00Z","v":76703,"vw":39.693411},{"c":39.34,"h":39.74,"l":39.26,"n":2349,"o":39.29,"t":"2025-06-12T04:00:00Z","v":69898,"vw":39.457917},{"c":38.01,"h":39.15,"l":37.853,"n":4337,"o":38.68,"t":"2025-06-13T04:00:00Z","v":96021,"vw":38.220792},{"c":38.12,"h":39.06,"l":37.96,"n":3211,"o":38.54,"t":"2025-06-16T04:00:00Z","v":69623,"vw":38.355766},{"c":38.37,"h":38.67,"l":37.87,"n":3797,"o":37.95,"t":"2025-06-17T04:00:00Z","v":109394,"vw":38.354504},{"c":39.75,"h":40.05,"l":38.02,"n":2999,"o":38.35,"t":"2025-06-18T04:00:00Z","v":91321,"vw":39.593886},{"c":40.01,"h":40.26,"l":39.19,"n":2682,"o":40.15,"t":"2025-06-20T04:00:00Z","v":143453,"vw":39.953978},{"c":41.68,"h":41.69,"l":39.69,"n":3759,"o":39.69,"t":"2025-06-23T04:00:00Z","v":122596,"vw":41.167618},{"c":41.67,"h":42.39,"l":41.368,"n":3380,"o":42.16,"t":"2025-06-24T04:00:00Z","v":107068,"vw":41.708045},{"c":41.19,"h":41.92,"l":40.98,"n":3341,"o":41.72,"t":"2025-06-25T04:00:00Z","v":72806,"vw":41.321291},{"c":41.89,"h":42.19,"l":41.24,"n":2837,"o":41.24,"t":"2025-06-26T04:00:00Z","v":71736,"vw":41.852732},{"c":42.49,"h":42.5,"l":41.455,"n":3642,"o":41.89,"t":"2025-06-27T04:00:00Z","v":246376,"vw":42.408633},{"c":43.41,"h":43.9,"l":42.815,"n":3879,"o":43,"t":"2025-06-30T04:00:00Z","v":140556,"vw":43.351909},{"c":43.04,"h":43.49,"l":42.0101,"n":4129,"o":43.04,"t":"2025-07-01T04:00:00Z","v":122980,"vw":42.986963},{"c":43.82,"h":44.01,"l":42.7061,"n":3281,"o":43.04,"t":"2025-07-02T04:00:00Z","v":96268,"vw":43.604379},{"c":44.43,"h":44.59,"l":43.83,"n":1588,"o":44.01,"t":"2025-07-03T04:00:00Z","v":48385,"vw":44.317355},{"c":43.94,"h":44.855,"l":43.25,"n":3149,"o":44.15,"t":"2025-07-07T04:00:00Z","v":115590,"vw":44.04944},{"c":43.38,"h":43.93,"l":43.03,"n":3500,"o":43.93,"t":"2025-07-08T04:00:00Z","v":74917,"vw":43.384478},{"c":43.15,"h":43.61,"l":42.155,"n":2577,"o":43.46,"t":"2025-07-09T04:00:00Z","v":71088,"vw":43.015076},{"c":42.53,"h":43.12,"l":41.91,"n":3663,"o":43.12,"t":"2025-07-10T04:00:00Z","v":87275,"vw":42.554015},{"c":41.44,"h":42.37,"l":41.37,"n":3342,"o":42.15,"t":"2025-07-11T04:00:00Z","v":99001,"vw":41.888576},{"c":41.56,"h":41.8117,"l":40.07,"n":3665,"o":41.07,"t":"2025-07-14T04:00:00Z","v":242101,"vw":41.413862},{"c":41.34,"h":42.09,"l":41.23,"n":3309,"o":41.92,"t":"2025-07-15T04:00:00Z","v":65379,"vw":41.521667},{"c":42.865,"h":43.005,"l":41.275,"n":3490,"o":41.63,"t":"2025-07-16T04:00:00Z","v":121747,"vw":42.296084},{"c":43.18,"h":44.3,"l":42.9,"n":2905,"o":42.9,"t":"2025-07-17T04:00:00Z","v":87989,"vw":43.450572},{"c":43.04,"h":43.54,"l":42.55,"n":3657,"o":43.54,"t":"2025-07-18T04:00:00Z","v":102725,"vw":43.088929},{"c":43,"h":43.5057,"l":42.58,"n":2597,"o":43.01,"t":"2025-07-21T04:00:00Z","v":80863,"vw":42.945938},{"c":43.3,"h":43.8,"l":42.16,"n":3629,"o":42.87,"t":"2025-07-22T04:00:00Z","v":184057,"vw":43.128941},{"c":45.34,"h":46.76,"l":43.63,"n":6081,"o":43.64,"t":"2025-07-23T04:00:00Z","v":240207,"vw":45.228651},{"c":44,"h":45.5,"l":43.685,"n":4823,"o":45.29,"t":"2025-07-24T04:00:00Z","v":210926,"vw":44.42385},{"c":44.31,"h":44.5,"l":43.8,"n":3521,"o":44.32,"t":"2025-07-25T04:00:00Z","v":130527,"vw":44.24453},{"c":45.2,"h":45.85,"l":44.23,"n":3360,"o":44.4,"t":"2025-07-28T04:00:00Z","v":99204,"vw":45.117884},{"c":43.86,"h":45.9,"l":43.82,"n":3839,"o":45.65,"t":"2025-07-29T04:00:00Z","v":124647,"vw":44.420511},{"c":43.72,"h":44.825,"l":43,"n":5037,"o":43.77,"t":"2025-07-30T04:00:00Z","v":124891,"vw":44.159343},{"c":43.81,"h":44.39,"l":43.065,"n":4624,"o":43.79,"t":"2025-07-31T04:00:00Z","v":159016,"vw":43.796292},{"c":40.81,"h":43.13,"l":40.79,"n":7155,"o":42.82,"t":"2025-08-01T04:00:00Z","v":288259,"vw":42.114923},{"c":43.89,"h":43.9,"l":40.95,"n":3891,"o":40.95,"t":"2025-08-04T04:00:00Z","v":166249,"vw":43.189862},{"c":43.94,"h":44.2777,"l":42.765,"n":4883,"o":44,"t":"2025-08-05T04:00:00Z","v":166842,"vw":43.588871},{"c":44.14,"h":44.98,"l":43.38,"n":5661,"o":44.18,"t":"2025-08-06T04:00:00Z","v":194316,"vw":44.272229},{"c":33.26,"h":40.585,"l":30.925,"n":17024,"o":40.05,"t":"2025-08-07T04:00:00Z","v":885894,"vw":33.297811},{"c":32.79,"h":33.8195,"l":31.3633,"n":10008,"o":33.37,"t":"2025-08-08T04:00:00Z","v":429321,"vw":32.275317},{"c":32.7,"h":33.8,"l":32.09,"n":8309,"o":32.9,"t":"2025-08-11T04:00:00Z","v":358380,"vw":32.838006},{"c":34.27,"h":34.31,"l":32.465,"n":7051,"o":32.85,"t":"2025-08-12T04:00:00Z","v":236050,"vw":33.685875},{"c":33.83,"h":35,"l":33.75,"n":5695,"o":34.72,"t":"2025-08-13T04:00:00Z","v":200042,"vw":33.993694},{"c":31.5,"h":33.475,"l":31.32,"n":4706,"o":33.39,"t":"2025-08-14T04:00:00Z","v":183507,"vw":31.897205},{"c":31.38,"h":31.69,"l":30.27,"n":4616,"o":31.64,"t":"2025-08-15T04:00:00Z","v":187419,"vw":31.317133},{"c":31.73,"h":31.8,"l":31.1501,"n":3853,"o":31.41,"t":"2025-08-18T04:00:00Z","v":109671,"vw":31.557622},{"c":31.95,"h":32.025,"l":31.1819,"n":5842,"o":31.78,"t":"2025-08-19T04:00:00Z","v":216307,"vw":31.819025},{"c":31.13,"h":31.9,"l":30.72,"n":3593,"o":31.9,"t":"2025-08-20T04:00:00Z","v":116852,"vw":31.098886},{"c":31.235,"h":31.49,"l":30.58,"n":3512,"o":31.08,"t":"2025-08-21T04:00:00Z","v":141183,"vw":31.182782},{"c":32.91,"h":33.0493,"l":31.255,"n":4778,"o":31.68,"t":"2025-08-22T04:00:00Z","v":199537,"vw":32.616314},{"c":32.44,"h":32.985,"l":32.4,"n":3122,"o":32.85,"t":"2025-08-25T04:00:00Z","v":92222,"vw":32.60033},{"c":32.94,"h":33,"l":32.39,"n":3348,"o":32.39,"t":"2025-08-26T04:00:00Z","v":112455,"vw":32.825899},{"c":32.73,"h":33.39,"l":32.67,"n":2677,"o":32.92,"t":"2025-08-27T04:00:00Z","v":75563,"vw":32.911091},{"c":33.1,"h":33.44,"l":32.67,"n":3373,"o":32.73,"t":"2025-08-28T04:00:00Z","v":81472,"vw":33.085986},{"c":32.62,"h":33.17,"l":32.3,"n":3427,"o":33.17,"t":"2025-08-29T04:00:00Z","v":550600,"vw":32.607492},{"c":32.14,"h":32.935,"l":32.045,"n":3781,"o":32.1,"t":"2025-09-02T04:00:00Z","v":131565,"vw":32.336669},{"c":31.66,"h":32.34,"l":31.4601,"n":3934,"o":32.14,"t":"2025-09-03T04:00:00Z","v":125903,"vw":31.746812},{"c":33.05,"h":33.19,"l":31.42,"n":5086,"o":31.72,"t":"2025-09-04T04:00:00Z","v":167938,"vw":32.513665},{"c":32.87,"h":33.43,"l":32.75,"n":4051,"o":33.33,"t":"2025-09-05T04:00:00Z","v":106269,"vw":33.009465},{"c":33.64,"h":33.9,"l":32.34,"n":4284,"o":33.06,"t":"2025-09-08T04:00:00Z","v":132222,"vw":33.354802},{"c":33.25,"h":33.57,"l":32.77,"n":3076,"o":33.57,"t":"2025-09-09T04:00:00Z","v":77216,"vw":33.168241},{"c":33.04,"h":33.59,"l":32.68,"n":4150,"o":33.25,"t":"2025-09-10T04:00:00Z","v":94922,"vw":33.090761},{"c":34.01,"h":34.79,"l":32.82,"n":4713,"o":33.06,"t":"2025-09-11T04:00:00Z","v":170453,"vw":34.160435},{"c":32.8,"h":33.8,"l":32.69,"n":3244,"o":33.8,"t":"2025-09-12T04:00:00Z","v":106080,"vw":32.979276},{"c":33.05,"h":33.43,"l":32.0801,"n":4529,"o":32.92,"t":"2025-09-15T04:00:00Z","v":190273,"vw":33.114223},{"c":33.63,"h":33.69,"l":32.83,"n":3731,"o":33.05,"t":"2025-09-16T04:00:00Z","v":108326,"vw":33.465911},{"c":33.675,"h":34.21,"l":33.345,"n":4315,"o":33.7,"t":"2025-09-17T04:00:00Z","v":121627,"vw":33.726298},{"c":34.37,"h":34.46,"l":33.95,"n":3719,"o":34.2,"t":"2025-09-18T04:00:00Z","v":75379,"vw":34.286118},{"c":33.97,"h":34.83,"l":33.7288,"n":3973,"o":34.48,"t":"2025-09-19T04:00:00Z","v":194305,"vw":34.031683},{"c":34.06,"h":34.185,"l":33.42,"n":4641,"o":33.75,"t":"2025-09-22T04:00:00Z","v":140728,"vw":33.931544},{"c":34.42,"h":34.6828,"l":34.085,"n":3783,"o":34.18,"t":"2025-09-23T04:00:00Z","v":91460,"vw":34.434777},{"c":33.98,"h":34.69,"l":33.355,"n":3959,"o":34.57,"t":"2025-09-24T04:00:00Z","v":95396,"vw":33.942793},{"c":33.73,"h":33.93,"l":33.3,"n":3044,"o":33.62,"t":"2025-09-25T04:00:00Z","v":83503,"vw":33.599928},{"c":33.72,"h":34.165,"l":33.48,"n":3370,"o":33.92,"t":"2025-09-26T04:00:00Z","v":90795,"vw":33.725703},{"c":33.73,"h":34.25,"l":33.545,"n":2125,"o":34.07,"t":"2025-09-29T04:00:00Z","v":63695,"vw":33.716789},{"c":34.38,"h":34.42,"l":33.55,"n":2829,"o":33.8,"t":"2025-09-30T04:00:00Z","v":102502,"vw":34.018751},{"c":35.15,"h":35.575,"l":33.845,"n":3689,"o":34.07,"t":"2025-10-01T04:00:00Z","v":107466,"vw":35.069085},{"c":35.32,"h":35.37,"l":34.63,"n":3706,"o":35.29,"t":"2025-10-02T04:00:00Z","v":90447,"vw":35.162619},{"c":35.81,"h":36.0725,"l":35.0101,"n":3335,"o":35.44,"t":"2025-10-03T04:00:00Z","v":79131,"vw":35.676823},{"c":36.01,"h":36.545,"l":35.82,"n":3397,"o":36.07,"t":"2025-10-06T04:00:00Z","v":87966,"vw":36.109888},{"c":35.34,"h":36.48,"l":35.26,"n":3077,"o":36.06,"t":"2025-10-07T04:00:00Z","v":101908,"vw":35.497575},{"c":35.92,"h":36.495,"l":35.19,"n":2511,"o":35.67,"t":"2025-10-08T04:00:00Z","v":59361,"vw":35.878587},{"c":36.79,"h":37.02,"l":35.235,"n":3556,"o":35.88,"t":"2025-10-09T04:00:00Z","v":91764,"vw":36.496205},{"c":34.84,"h":37.24,"l":34.725,"n":3963,"o":36.86,"t":"2025-10-10T04:00:00Z","v":119145,"vw":35.330654},{"c":35.52,"h":35.98,"l":35.23,"n":3030,"o":35.53,"t":"2025-10-13T04:00:00Z","v":99428,"vw":35.581667},{"c":36.09,"h":36.69,"l":34.8,"n":3169,"o":34.97,"t":"2025-10-14T04:00:00Z","v":89160,"vw":36.081875},{"c":37.5,"h":37.655,"l":36.59,"n":3479,"o":36.59,"t":"2025-10-15T04:00:00Z","v":100856,"vw":37.37213},{"c":35.49,"h":37.66,"l":35.325,"n":3836,"o":37.52,"t":"2025-10-16T04:00:00Z","v":128934,"vw":35.97597},{"c":34.56,"h":35.4,"l":34.52,"n":3750,"o":35.16,"t":"2025-10-17T04:00:00Z","v":87115,"vw":34.755375},{"c":35.14,"h":35.51,"l":34.91,"n":2922,"o":35,"t":"2025-10-20T04:00:00Z","v":45819,"vw":35.133492},{"c":35.2,"h":35.6,"l":34.54,"n":2410,"o":35.07,"t":"2025-10-21T04:00:00Z","v":96346,"vw":35.189655},{"c":34.86,"h":35.22,"l":34.21,"n":2619,"o":35.22,"t":"2025-10-22T04:00:00Z","v":60833,"vw":34.634686},{"c":35.91,"h":36.11,"l":34.24,"n":2690,"o":34.89,"t":"2025-10-23T04:00:00Z","v":53437,"vw":35.7612},{"c":36.22,"h":36.535,"l":35.92,"n":2711,"o":36.47,"t":"2025-10-24T04:00:00Z","v":39333,"vw":36.202056},{"c":36.33,"h":36.79,"l":36.0701,"n":3053,"o":36.5,"t":"2025-10-27T04:00:00Z","v":61249,"vw":36.355292},{"c":36.45,"h":36.865,"l":35.83,"n":2777,"o":36.33,"t":"2025-10-28T04:00:00Z","v":66128,"vw":36.435112},{"c":36.11,"h":36.86,"l":35.74,"n":2050,"o":36.45,"t":"2025-10-29T04:00:00Z","v":59943,"vw":36.184846},{"c":36.39,"h":37,"l":35.82,"n":3086,"o":35.87,"t":"2025-10-30T04:00:00Z","v":67367,"vw":36.527772},{"c":35.3,"h":36.7,"l":34.745,"n":3379,"o":36.34,"t":"2025-10-31T04:00:00Z","v":115475,"vw":35.370034},{"c":34.76,"h":35.47,"l":34.31,"n":3097,"o":35.32,"t":"2025-11-03T05:00:00Z","v":72383,"vw":34.831556},{"c":33.67,"h":34.435,"l":32.9631,"n":2111,"o":33.96,"t":"2025-11-04T05:00:00Z","v":60804,"vw":33.719502},{"c":33.16,"h":34.3344,"l":33.04,"n":4674,"o":33.81,"t":"2025-11-05T05:00:00Z","v":136193,"vw":33.408159},{"c":32.75,"h":33.19,"l":32.39,"n":3193,"o":33.19,"t":"2025-11-06T05:00:00Z","v":79996,"vw":32.800998},{"c":31.85,"h":32.38,"l":31.525,"n":3327,"o":32.35,"t":"2025-11-07T05:00:00Z","v":111064,"vw":31.913863},{"c":32.91,"h":32.98,"l":31.8513,"n":3661,"o":32.53,"t":"2025-11-10T05:00:00Z","v":81610,"vw":32.534144},{"c":32.23,"h":32.72,"l":32.065,"n":2410,"o":32.72,"t":"2025-11-11T05:00:00Z","v":75362,"vw":32.263266},{"c":33.63,"h":33.64,"l":32.34,"n":3420,"o":32.34,"t":"2025-11-12T05:00:00Z","v":93439,"vw":33.283084},{"c":31.16,"h":33.62,"l":30.95,"n":3953,"o":33.32,"t":"2025-11-13T05:00:00Z","v":113733,"vw":31.733719},{"c":30.72,"h":31.2,"l":30.31,"n":3451,"o":30.66,"t":"2025-11-14T05:00:00Z","v":68546,"vw":30.802124},{"c":30.08,"h":30.81,"l":29.62,"n":3715,"o":30.5,"t":"2025-11-17T05:00:00Z","v":109038,"vw":30.08836},{"c":29.67,"h":29.98,"l":29.25,"n":3105,"o":29.79,"t":"2025-11-18T05:00:00Z","v":101871,"vw":29.616418},{"c":29.95,"h":30.2637,"l":29.59,"n":4033,"o":29.72,"t":"2025-11-19T05:00:00Z","v":89334,"vw":29.941476},{"c":28.22,"h":31,"l":28,"n":3823,"o":30.67,"t":"2025-11-20T05:00:00Z","v":131005,"vw":28.836635},{"c":29.26,"h":30.122,"l":28.1101,"n":3106,"o":28.24,"t":"2025-11-21T05:00:00Z","v":98904,"vw":28.975259},{"c":29.38,"h":29.9999,"l":29.06,"n":4771,"o":29.33,"t":"2025-11-24T05:00:00Z","v":133738,"vw":29.485717},{"c":28.03,"h":31.25,"l":24.58,"n":9024,"o":25.55,"t":"2025-11-25T05:00:00Z","v":424597,"vw":27.800673},{"c":28.47,"h":30.75,"l":28.29,"n":5748,"o":29.29,"t":"2025-11-26T05:00:00Z","v":260424,"vw":28.898962},{"c":29.36,"h":29.7,"l":27.8,"n":3393,"o":28.59,"t":"2025-11-28T05:00:00Z","v":116974,"vw":29.03504},{"c":28.525,"h":29.02,"l":28.04,"n":4166,"o":29.02,"t":"2025-12-01T05:00:00Z","v":132394,"vw":28.556577},{"c":28.36,"h":29.11,"l":28.24,"n":2979,"o":28.63,"t":"2025-12-02T05:00:00Z","v":98586,"vw":28.514631},{"c":28.29,"h":28.65,"l":27.67,"n":2575,"o":28.46,"t":"2025-12-03T05:00:00Z","v":126133,"vw":28.205893},{"c":28.87,"h":28.95,"l":28.21,"n":2770,"o":28.25,"t":"2025-12-04T05:00:00Z","v":88651,"vw":28.671907},{"c":28.74,"h":29.37,"l":28.52,"n":2407,"o":28.88,"t":"2025-12-05T05:00:00Z","v":94557,"vw":28.904445},{"c":29.49,"h":29.64,"l":28.76,"n":2760,"o":28.83,"t":"2025-12-08T05:00:00Z","v":77147,"vw":29.324352},{"c":30.03,"h":30.24,"l":29.52,"n":3060,"o":29.72,"t":"2025-12-09T05:00:00Z","v":105105,"vw":29.921729},{"c":30.66,"h":30.94,"l":29.84,"n":3828,"o":29.88,"t":"2025-12-10T05:00:00Z","v":145769,"vw":30.397318},{"c":30.65,"h":30.93,"l":30.01,"n":2582,"o":30.8,"t":"2025-12-11T05:00:00Z","v":90961,"vw":30.519129},{"c":29.64,"h":30.69,"l":29.53,"n":3571,"o":30.69,"t":"2025-12-12T05:00:00Z","v":107663,"vw":29.807701},{"c":29.14,"h":30.25,"l":29.05,"n":3629,"o":30.03,"t":"2025-12-15T05:00:00Z","v":103526,"vw":29.475086},{"c":30.01,"h":30.52,"l":29.47,"n":4957,"o":29.72,"t":"2025-12-16T05:00:00Z","v":155897,"vw":29.922828},{"c":28.6,"h":30.275,"l":28.56,"n":3334,"o":30,"t":"2025-12-17T05:00:00Z","v":97634,"vw":28.942399},{"c":28.95,"h":29.48,"l":28.71,"n":3402,"o":29.17,"t":"2025-12-18T05:00:00Z","v":88036,"vw":28.975026},{"c":28.58,"h":29.15,"l":28.465,"n":3638,"o":28.7,"t":"2025-12-19T05:00:00Z","v":216515,"vw":28.671037},{"c":29,"h":29.35,"l":28.65,"n":2859,"o":28.65,"t":"2025-12-22T05:00:00Z","v":107391,"vw":28.907111},{"c":29.63,"h":29.82,"l":28.75,"n":3054,"o":28.89,"t":"2025-12-23T05:00:00Z","v":120956,"vw":29.370369},{"c":29.43,"h":29.865,"l":29.2901,"n":1764,"o":29.54,"t":"2025-12-24T05:00:00Z","v":50936,"vw":29.610906},{"c":30.17,"h":30.21,"l":29.36,"n":2426,"o":29.38,"t":"2025-12-26T05:00:00Z","v":78116,"vw":29.86799},{"c":29.94,"h":30.39,"l":29.72,"n":2503,"o":29.93,"t":"2025-12-29T05:00:00Z","v":75225,"vw":29.977754},{"c":29.42,"h":29.97,"l":29.39,"n":2636,"o":29.83,"t":"2025-12-30T05:00:00Z","v":69624,"vw":29.59865},{"c":29.15,"h":29.695,"l":29.0401,"n":4296,"o":29.47,"t":"2025-12-31T05:00:00Z","v":103889,"vw":29.243264},{"c":29.49,"h":29.805,"l":29.01,"n":2546,"o":29.5,"t":"2026-01-02T05:00:00Z","v":72438,"vw":29.40018},{"c":31.15,"h":31.47,"l":29.51,"n":3764,"o":29.51,"t":"2026-01-05T05:00:00Z","v":128442,"vw":30.834179},{"c":30.81,"h":31.165,"l":30.333,"n":3453,"o":31,"t":"2026-01-06T05:00:00Z","v":93150,"vw":30.774504},{"c":30.34,"h":30.7,"l":29.725,"n":2593,"o":30.7,"t":"2026-01-07T05:00:00Z","v":537690,"vw":30.224263},{"c":30.21,"h":30.535,"l":30,"n":2682,"o":30.34,"t":"2026-01-08T05:00:00Z","v":58244,"vw":30.2889},{"c":30.34,"h":30.45,"l":29.8,"n":1791,"o":30.12,"t":"2026-01-09T05:00:00Z","v":54271,"vw":30.240904},{"c":31.13,"h":31.23,"l":30.22,"n":2511,"o":30.34,"t":"2026-01-12T05:00:00Z","v":82793,"vw":30.810737},{"c":31.79,"h":32.36,"l":30.96,"n":3305,"o":31.22,"t":"2026-01-13T05:00:00Z","v":110247,"vw":31.800295},{"c":32.45,"h":32.48,"l":31.53,"n":3464,"o":31.57,"t":"2026-01-14T05:00:00Z","v":113892,"vw":32.139847},{"c":32.34,"h":33.45,"l":32.21,"n":4708,"o":32.77,"t":"2026-01-15T05:00:00Z","v":196075,"vw":32.825662},{"c":31.42,"h":32.745,"l":31.08,"n":3886,"o":32.37,"t":"2026-01-16T05:00:00Z","v":162884,"vw":31.631138},{"c":29.95,"h":31.315,"l":29.71,"n":3827,"o":30.64,"t":"2026-01-20T05:00:00Z","v":130705,"vw":30.1972},{"c":30.85,"h":31.03,"l":29.745,"n":3389,"o":30.08,"t":"2026-01-21T05:00:00Z","v":114017,"vw":30.531639},{"c":32.35,"h":32.72,"l":31.41,"n":4105,"o":31.41,"t":"2026-01-22T05:00:00Z","v":183441,"vw":32.275326},{"c":30.77,"h":32.18,"l":30.61,"n":2946,"o":32.18,"t":"2026-01-23T05:00:00Z","v":102795,"vw":31.070705},{"c":31.21,"h":31.5639,"l":30.16,"n":3627,"o":30.74,"t":"2026-01-26T05:00:00Z","v":105465,"vw":31.085306},{"c":31.44,"h":31.65,"l":31.02,"n":2454,"o":31.15,"t":"2026-01-27T05:00:00Z","v":78301,"vw":31.342929},{"c":29.93,"h":32,"l":29.8,"n":4326,"o":31.44,"t":"2026-01-28T05:00:00Z","v":138726,"vw":30.407134},{"c":29.97,"h":30.08,"l":29.09,"n":4148,"o":29.8,"t":"2026-01-29T05:00:00Z","v":123447,"vw":29.691399},{"c":29.77,"h":30.69,"l":29.36,"n":5653,"o":29.68,"t":"2026-01-30T05:00:00Z","v":124708,"vw":29.755383},{"c":30.27,"h":30.915,"l":29.8,"n":3449,"o":29.8,"t":"2026-02-02T05:00:00Z","v":100113,"vw":30.519811},{"c":30.13,"h":30.77,"l":29.45,"n":4019,"o":30.47,"t":"2026-02-03T05:00:00Z","v":147390,"vw":29.946392},{"c":30.47,"h":30.8199,"l":29.6,"n":5717,"o":30.4,"t":"2026-02-04T05:00:00Z","v":214554,"vw":30.274482},{"c":29.08,"h":33.66,"l":27.26,"n":10402,"o":32,"t":"2026-02-05T05:00:00Z","v":422308,"vw":28.945966},{"c":30.91,"h":31.53,"l":29.71,"n":4834,"o":29.71,"t":"2026-02-06T05:00:00Z","v":195153,"vw":31.050654},{"c":32.51,"h":32.8,"l":30.72,"n":4110,"o":30.95,"t":"2026-02-09T05:00:00Z","v":120221,"vw":32.355735},{"c":31.4,"h":32.64,"l":31.38,"n":3163,"o":32.15,"t":"2026-02-10T05:00:00Z","v":74159,"vw":31.745343},{"c":31.44,"h":31.94,"l":30.11,"n":4003,"o":31.9,"t":"2026-02-11T05:00:00Z","v":119772,"vw":31.033176},{"c":31.65,"h":31.72,"l":30.1,"n":3155,"o":31.72,"t":"2026-02-12T05:00:00Z","v":93988,"vw":31.245589},{"c":32.68,"h":32.85,"l":31.39,"n":2669,"o":31.65,"t":"2026-02-13T05:00:00Z","v":84024,"vw":32.424261},{"c":32.35,"h":32.83,"l":31.96,"n":2742,"o":32.52,"t":"2026-02-17T05:00:00Z","v":63354,"vw":32.427776},{"c":31.87,"h":32.56,"l":31.51,"n":2568,"o":32.13,"t":"2026-02-18T05:00:00Z","v":78252,"vw":31.988438},{"c":32.05,"h":32.26,"l":31.54,"n":2577,"o":31.74,"t":"2026-02-19T05:00:00Z","v":90527,"vw":32.03918},{"c":32.52,"h":32.93,"l":31.74,"n":3066,"o":31.89,"t":"2026-02-20T05:00:00Z","v":94645,"vw":32.503775},{"c":31.62,"h":32.48,"l":31.2,"n":2450,"o":32.1,"t":"2026-02-23T05:00:00Z","v":90018,"vw":31.593735},{"c":32.73,"h":32.92,"l":31.61,"n":2914,"o":31.67,"t":"2026-02-24T05:00:00Z","v":101465,"vw":32.547701},{"c":32.93,"h":33.21,"l":32.62,"n":2176,"o":33,"t":"2026-02-25T05:00:00Z","v":58620,"vw":32.945153},{"c":32.2,"h":33.13,"l":31.9,"n":1970,"o":33.13,"t":"2026-02-26T05:00:00Z","v":50519,"vw":32.267147},{"c":31.44,"h":33.3499,"l":30.9901,"n":2135,"o":31.73,"t":"2026-02-27T05:00:00Z","v":63851,"vw":31.489864},{"c":31.61,"h":31.91,"l":30.74,"n":2876,"o":30.74,"t":"2026-03-02T05:00:00Z","v":54053,"vw":31.591203},{"c":31.06,"h":31.295,"l":29.9,"n":3478,"o":30.91,"t":"2026-03-03T05:00:00Z","v":98332,"vw":30.672029},{"c":31.79,"h":32.13,"l":30.77,"n":3276,"o":31.32,"t":"2026-03-04T05:00:00Z","v":129597,"vw":31.762998},{"c":30.85,"h":31.865,"l":30.48,"n":3225,"o":31.35,"t":"2026-03-05T05:00:00Z","v":64231,"vw":30.847329},{"c":30.01,"h":30.835,"l":29.885,"n":3958,"o":30.1,"t":"2026-03-06T05:00:00Z","v":110804,"vw":30.258754},{"c":29.77,"h":29.88,"l":28.75,"n":3205,"o":29.17,"t":"2026-03-09T04:00:00Z","v":75329,"vw":29.294752},{"c":29.8,"h":30.55,"l":29.48,"n":2972,"o":29.77,"t":"2026-03-10T04:00:00Z","v":94178,"vw":30.085441},{"c":29.41,"h":29.905,"l":29.22,"n":2147,"o":29.65,"t":"2026-03-11T04:00:00Z","v":44754,"vw":29.471469},{"c":28.69,"h":29.0886,"l":28.26,"n":2136,"o":28.67,"t":"2026-03-12T04:00:00Z","v":63402,"vw":28.629754},{"c":28.45,"h":29.05,"l":28.14,"n":2579,"o":28.81,"t":"2026-03-13T04:00:00Z","v":64523,"vw":28.49944},{"c":29.01,"h":29.438,"l":28.42,"n":2799,"o":28.91,"t":"2026-03-16T04:00:00Z","v":88577,"vw":28.921701},{"c":29.09,"h":29.4,"l":28.74,"n":2801,"o":29.11,"t":"2026-03-17T04:00:00Z","v":71596,"vw":29.018502},{"c":28.47,"h":29.81,"l":28.45,"n":3219,"o":28.82,"t":"2026-03-18T04:00:00Z","v":77017,"vw":28.832121},{"c":28.36,"h":29.1476,"l":27.98,"n":2595,"o":28.26,"t":"2026-03-19T04:00:00Z","v":75848,"vw":28.375942},{"c":27.77,"h":28.45,"l":27.645,"n":2279,"o":28.45,"t":"2026-03-20T04:00:00Z","v":103428,"vw":27.887082},{"c":29.17,"h":30,"l":28.41,"n":3736,"o":28.69,"t":"2026-03-23T04:00:00Z","v":157528,"vw":29.280239},{"c":29.49,"h":30.31,"l":28.85,"n":3586,"o":28.85,"t":"2026-03-24T04:00:00Z","v":102484,"vw":29.714678},{"c":29.56,"h":30.305,"l":29.46,"n":3914,"o":29.95,"t":"2026-03-25T04:00:00Z","v":137652,"vw":29.746058},{"c":28.71,"h":30.1,"l":28.5,"n":3251,"o":29.48,"t":"2026-03-26T04:00:00Z","v":118487,"vw":28.985403},{"c":27.66,"h":29.0848,"l":27.34,"n":5929,"o":28.57,"t":"2026-03-27T04:00:00Z","v":290944,"vw":27.602626},{"c":26.65,"h":28.445,"l":26.59,"n":3023,"o":27.92,"t":"2026-03-30T04:00:00Z","v":122094,"vw":26.881468},{"c":26.47,"h":27.31,"l":23.76,"n":6659,"o":27.09,"t":"2026-03-31T04:00:00Z","v":273432,"vw":26.067995},{"c":26.02,"h":27.1999,"l":26.01,"n":3053,"o":26.87,"t":"2026-04-01T04:00:00Z","v":106507,"vw":26.605052},{"c":26.61,"h":27.1279,"l":25.27,"n":3090,"o":25.27,"t":"2026-04-02T04:00:00Z","v":95417,"vw":26.364457},{"c":26.8,"h":27.27,"l":26.51,"n":3737,"o":26.6,"t":"2026-04-06T04:00:00Z","v":155078,"vw":26.944523},{"c":26,"h":26.96,"l":25.755,"n":2832,"o":26.61,"t":"2026-04-07T04:00:00Z","v":128742,"vw":26.214358},{"c":26.57,"h":28.1,"l":26.27,"n":4174,"o":27.53,"t":"2026-04-08T04:00:00Z","v":224282,"vw":26.768532},{"c":26.99,"h":28.4,"l":26,"n":7223,"o":26.5,"t":"2026-04-09T04:00:00Z","v":496527,"vw":26.770809},{"c":27.16,"h":27.61,"l":26.11,"n":5025,"o":27.26,"t":"2026-04-10T04:00:00Z","v":245125,"vw":27.005811},{"c":27.71,"h":27.92,"l":27.09,"n":5837,"o":27.09,"t":"2026-04-13T04:00:00Z","v":145346,"vw":27.691811},{"c":27.62,"h":27.92,"l":27.3523,"n":2825,"o":27.92,"t":"2026-04-14T04:00:00Z","v":101866,"vw":27.613085},{"c":27.82,"h":27.945,"l":27.09,"n":3054,"o":27.67,"t":"2026-04-15T04:00:00Z","v":121649,"vw":27.632862},{"c":28.87,"h":28.87,"l":27.85,"n":2221,"o":27.85,"t":"2026-04-16T04:00:00Z","v":74551,"vw":28.551527},{"c":29.98,"h":30.35,"l":29.48,"n":3003,"o":29.48,"t":"2026-04-17T04:00:00Z","v":92626,"vw":30.018042},{"c":31.21,"h":31.2799,"l":29.66,"n":3010,"o":29.66,"t":"2026-04-20T04:00:00Z","v":105479,"vw":30.832871},{"c":32.34,"h":32.615,"l":31.26,"n":3829,"o":31.26,"t":"2026-04-21T04:00:00Z","v":164598,"vw":32.163179},{"c":30.8,"h":32.635,"l":29.66,"n":5215,"o":32.37,"t":"2026-04-22T04:00:00Z","v":255308,"vw":30.913013},{"c":30.37,"h":31.3,"l":28.34,"n":5650,"o":30.9,"t":"2026-04-23T04:00:00Z","v":332018,"vw":29.725341},{"c":30.17,"h":31.34,"l":28.49,"n":3312,"o":30.49,"t":"2026-04-24T04:00:00Z","v":133090,"vw":30.29396},{"c":29.27,"h":30.75,"l":28.38,"n":4798,"o":30.22,"t":"2026-04-27T04:00:00Z","v":160172,"vw":29.117258},{"c":27.87,"h":29.865,"l":27.24,"n":3309,"o":29.18,"t":"2026-04-28T04:00:00Z","v":90819,"vw":28.068453},{"c":27.91,"h":28.3,"l":25.6,"n":6256,"o":28,"t":"2026-04-29T04:00:00Z","v":303357,"vw":27.430828},{"c":28.89,"h":29.18,"l":27.7,"n":4290,"o":27.84,"t":"2026-04-30T04:00:00Z","v":145182,"vw":28.6135},{"c":29.43,"h":29.555,"l":28.61,"n":3726,"o":28.98,"t":"2026-05-01T04:00:00Z","v":108842,"vw":29.201004},{"c":29.37,"h":29.95,"l":28.945,"n":4166,"o":29.01,"t":"2026-05-04T04:00:00Z","v":115618,"vw":29.333895},{"c":29.81,"h":30.135,"l":28.6301,"n":3709,"o":29.3,"t":"2026-05-05T04:00:00Z","v":102348,"vw":29.607743},{"c":30.28,"h":30.62,"l":29.18,"n":4784,"o":29.95,"t":"2026-05-06T04:00:00Z","v":132847,"vw":30.112308},{"c":37.49,"h":37.755,"l":31.55,"n":11236,"o":31.55,"t":"2026-05-07T04:00:00Z","v":791831,"vw":35.796026},{"c":40.04,"h":40.84,"l":37.2,"n":13661,"o":37.2,"t":"2026-05-08T04:00:00Z","v":910097,"vw":39.727267},{"c":46.73,"h":46.75,"l":39.73,"n":14207,"o":40.5,"t":"2026-05-11T04:00:00Z","v":878897,"vw":44.949179},{"c":45.15,"h":45.79,"l":43.6501,"n":13626,"o":45.63,"t":"2026-05-12T04:00:00Z","v":796176,"vw":44.446283},{"c":42.51,"h":46.25,"l":41,"n":7904,"o":45.17,"t":"2026-05-13T04:00:00Z","v":409376,"vw":42.815614},{"c":44.57,"h":46.47,"l":40.55,"n":9719,"o":42.68,"t":"2026-05-14T04:00:00Z","v":573179,"vw":43.885948},{"c":43.5,"h":44.58,"l":41.62,"n":6812,"o":42.5,"t":"2026-05-15T04:00:00Z","v":375113,"vw":43.469587},{"c":43.25,"h":43.8,"l":42.17,"n":8593,"o":43.66,"t":"2026-05-18T04:00:00Z","v":495852,"vw":43.000621},{"c":41.67,"h":44.5657,"l":39.6906,"n":8842,"o":42.94,"t":"2026-05-19T04:00:00Z","v":382415,"vw":41.418535},{"c":42.2,"h":43.6231,"l":41.7,"n":5620,"o":42.99,"t":"2026-05-20T04:00:00Z","v":252153,"vw":42.364885},{"c":42.78,"h":43.27,"l":41.46,"n":5168,"o":41.57,"t":"2026-05-21T04:00:00Z","v":178088,"vw":42.598088},{"c":43.73,"h":46.48,"l":43.27,"n":7288,"o":43.54,"t":"2026-05-22T04:00:00Z","v":328015,"vw":44.589822},{"c":47.04,"h":48.25,"l":45,"n":8753,"o":47.06,"t":"2026-05-26T04:00:00Z","v":523521,"vw":47.009025},{"c":51.26,"h":52.73,"l":48.12,"n":16582,"o":50,"t":"2026-05-27T04:00:00Z","v":1076543,"vw":50.755725},{"c":46.7,"h":51.4,"l":45.2001,"n":13197,"o":50.74,"t":"2026-05-28T04:00:00Z","v":635931,"vw":47.341284},{"c":47.22,"h":47.505,"l":43.89,"n":9935,"o":47.505,"t":"2026-05-29T04:00:00Z","v":440421,"vw":46.280425},{"c":48.24,"h":48.34,"l":44.3418,"n":8235,"o":46.74,"t":"2026-06-01T04:00:00Z","v":350023,"vw":46.840727},{"c":48.19,"h":49.88,"l":47.2301,"n":9313,"o":48.68,"t":"2026-06-02T04:00:00Z","v":350456,"vw":48.176539},{"c":45.13,"h":47.795,"l":44.41,"n":8817,"o":47.72,"t":"2026-06-03T04:00:00Z","v":416521,"vw":45.6508},{"c":44.49,"h":45.505,"l":42.04,"n":6985,"o":43.55,"t":"2026-06-04T04:00:00Z","v":280240,"vw":43.963742},{"c":40.04,"h":44.17,"l":39.11,"n":8155,"o":43.44,"t":"2026-06-05T04:00:00Z","v":418367,"vw":40.641471},{"c":41.1,"h":41.8899,"l":40.07,"n":6964,"o":41.23,"t":"2026-06-08T04:00:00Z","v":205998,"vw":41.166432},{"c":39.37,"h":42.59,"l":38.01,"n":5632,"o":41.57,"t":"2026-06-09T04:00:00Z","v":204638,"vw":39.675878},{"c":37.79,"h":40.565,"l":37.67,"n":6002,"o":39.02,"t":"2026-06-10T04:00:00Z","v":266534,"vw":38.479837},{"c":39.99,"h":40.1,"l":37.4,"n":6604,"o":38.03,"t":"2026-06-11T04:00:00Z","v":338456,"vw":39.296658},{"c":39.43,"h":42.1599,"l":39.22,"n":5740,"o":40.1,"t":"2026-06-12T04:00:00Z","v":238301,"vw":40.352353},{"c":40.09,"h":41.995,"l":38.55,"n":6591,"o":41.3,"t":"2026-06-15T04:00:00Z","v":245147,"vw":40.033469},{"c":39.53,"h":40.625,"l":38.96,"n":5141,"o":40.18,"t":"2026-06-16T04:00:00Z","v":160616,"vw":39.798857},{"c":38.88,"h":40.37,"l":38.6,"n":5194,"o":39.97,"t":"2026-06-17T04:00:00Z","v":161666,"vw":39.28202},{"c":40.45,"h":40.54,"l":39.0054,"n":4315,"o":39.81,"t":"2026-06-18T04:00:00Z","v":255066,"vw":40.088394},{"c":40.01,"h":41.59,"l":38.93,"n":5909,"o":40.88,"t":"2026-06-22T04:00:00Z","v":231339,"vw":40.020252},{"c":37.16,"h":38.73,"l":36.88,"n":6056,"o":38.5,"t":"2026-06-23T04:00:00Z","v":254463,"vw":37.673635},{"c":36.96,"h":38.35,"l":36.45,"n":5037,"o":37.395,"t":"2026-06-24T04:00:00Z","v":172951,"vw":37.063125},{"c":37.63,"h":37.69,"l":35.51,"n":4337,"o":37.53,"t":"2026-06-25T04:00:00Z","v":175456,"vw":36.947381},{"c":38.63,"h":39.08,"l":36.52,"n":4483,"o":36.8,"t":"2026-06-26T04:00:00Z","v":516363,"vw":38.469673},{"c":38.75,"h":39.06,"l":37.04,"n":4678,"o":38.18,"t":"2026-06-29T04:00:00Z","v":165312,"vw":38.42724},{"c":39.79,"h":40.7999,"l":38.75,"n":3403,"o":38.75,"t":"2026-06-30T04:00:00Z","v":106982,"vw":39.921306},{"c":38.5,"h":40.28,"l":38.41,"n":3970,"o":39.32,"t":"2026-07-01T04:00:00Z","v":112402,"vw":39.106576},{"c":33.97,"h":38.46,"l":33.7101,"n":6571,"o":38.36,"t":"2026-07-02T04:00:00Z","v":209770,"vw":34.938982},{"c":34.96,"h":35.88,"l":34.1,"n":4424,"o":34.11,"t":"2026-07-06T04:00:00Z","v":170133,"vw":35.121372},{"c":32.49,"h":34.2,"l":32.03,"n":6527,"o":34.16,"t":"2026-07-07T04:00:00Z","v":256723,"vw":32.738356},{"c":32.94,"h":33.03,"l":31.67,"n":4424,"o":32.28,"t":"2026-07-08T04:00:00Z","v":121669,"vw":32.656079},{"c":33.77,"h":34.42,"l":33.01,"n":7362,"o":33.49,"t":"2026-07-09T04:00:00Z","v":222128,"vw":33.784694},{"c":33.77,"h":34.08,"l":33.2,"n":5648,"o":33.74,"t":"2026-07-10T04:00:00Z","v":124947,"vw":33.774009},{"c":32.74,"h":33.34,"l":32.4008,"n":6009,"o":33.3,"t":"2026-07-13T04:00:00Z","v":219538,"vw":32.884492},{"c":33.01,"h":33.29,"l":32.145,"n":5126,"o":33.23,"t":"2026-07-14T04:00:00Z","v":182051,"vw":32.93401},{"c":32.12,"h":33.97,"l":31.175,"n":5011,"o":33.34,"t":"2026-07-15T04:00:00Z","v":143880,"vw":32.114177},{"c":30.92,"h":31.42,"l":30.73,"n":6537,"o":31.4,"t":"2026-07-16T04:00:00Z","v":196774,"vw":30.972579},{"c":30.64,"h":31.03,"l":29.4,"n":5926,"o":29.97,"t":"2026-07-17T04:00:00Z","v":174694,"vw":30.533014},{"c":30.15,"h":31.22,"l":30.02,"n":3979,"o":30.96,"t":"2026-07-20T04:00:00Z","v":114363,"vw":30.328616},{"c":32.02,"h":32.41,"l":30.84,"n":7599,"o":30.84,"t":"2026-07-21T04:00:00Z","v":185659,"vw":31.97196},{"c":30.64,"h":31.87,"l":30.53,"n":6041,"o":31.54,"t":"2026-07-22T04:00:00Z","v":156684,"vw":31.039583},{"c":30.5,"h":30.965,"l":30,"n":5726,"o":30.19,"t":"2026-07-23T04:00:00Z","v":188880,"vw":30.439898},{"c":30.99,"h":31.04,"l":29.375,"n":5517,"o":30.51,"t":"2026-07-24T04:00:00Z","v":203422,"vw":30.439105},{"c":32.12,"h":32.27,"l":30.03,"n":5899,"o":31.54,"t":"2026-07-27T04:00:00Z","v":185471,"vw":31.46362},{"c":31.25,"h":31.68,"l":30.0901,"n":8029,"o":31.46,"t":"2026-07-28T04:00:00Z","v":305465,"vw":30.825624},{"c":29.51,"h":30.67,"l":28.3,"n":7580,"o":30.29,"t":"2026-07-29T04:00:00Z","v":349585,"vw":29.601603},{"c":30.89,"h":31.14,"l":30.19,"n":5282,"o":30.19,"t":"2026-07-30T04:00:00Z","v":229371,"vw":30.761663},{"c":30.26,"h":32.245,"l":30.01,"n":5219,"o":31.73,"t":"2026-07-31T04:00:00Z","v":197829,"vw":30.684649},{"c":32.11,"h":32.19,"l":30,"n":5153,"o":30.68,"t":"2026-08-03T04:00:00Z","v":174680,"vw":31.562846},{"c":33.74,"h":34.25,"l":32.815,"n":5617,"o":33.12,"t":"2026-08-04T04:00:00Z","v":206877,"vw":33.677218},{"c":33.77,"h":34.4,"l":32.6001,"n":6830,"o":33.74,"t":"2026-08-05T04:00:00Z","v":262211,"vw":33.66132},{"c":26.66,"h":28.94,"l":25.91,"n":13978,"o":27.62,"t":"2026-08-06T04:00:00Z","v":722745,"vw":26.868129},{"c":27.48,"h":28.43,"l":27.09,"n":8395,"o":27.67,"t":"2026-08-07T04:00:00Z","v":320439,"vw":27.679331},{"c":28.79,"h":29.375,"l":26.7701,"n":9196,"o":27.63,"t":"2026-08-10T04:00:00Z","v":428735,"vw":28.375935},{"c":29.46,"h":29.545,"l":28.16,"n":5695,"o":28.71,"t":"2026-08-11T04:00:00Z","v":273674,"vw":29.106094},{"c":29.09,"h":30.22,"l":29.005,"n":4522,"o":29.66,"t":"2026-08-12T04:00:00Z","v":144418,"vw":29.297846},{"c":28.74,"h":29.83,"l":28.6,"n":4417,"o":29.02,"t":"2026-08-13T04:00:00Z","v":119878,"vw":29.062574},{"c":28.79,"h":29.63,"l":28.2501,"n":4590,"o":28.8,"t":"2026-08-14T04:00:00Z","v":127242,"vw":28.868619},{"c":29.46,"h":30.09,"l":28.3,"n":5017,"o":28.69,"t":"2026-08-17T04:00:00Z","v":154895,"vw":29.412268},{"c":28.15,"h":28.94,"l":27.81,"n":4486,"o":28.94,"t":"2026-08-18T04:00:00Z","v":131815,"vw":28.118741},{"c":27.89,"h":28.69,"l":27.4401,"n":4796,"o":28.54,"t":"2026-08-19T04:00:00Z","v":123401,"vw":27.955904},{"c":27.54,"h":28.03,"l":27.35,"n":4367,"o":27.47,"t":"2026-08-20T04:00:00Z","v":93433,"vw":27.609317},{"c":27.54,"h":28.5,"l":27.23,"n":3760,"o":27.8,"t":"2026-08-21T04:00:00Z","v":124811,"vw":27.525513},{"c":27.23,"h":27.6,"l":26.6591,"n":5958,"o":27.38,"t":"2026-08-24T04:00:00Z","v":208119,"vw":27.302672},{"c":29.45,"h":29.55,"l":27.5,"n":4245,"o":27.67,"t":"2026-08-25T04:00:00Z","v":187625,"vw":28.811012},{"c":29.88,"h":30.07,"l":28.95,"n":5646,"o":29.06,"t":"2026-08-26T04:00:00Z","v":247089,"vw":29.759656},{"c":29.96,"h":30.75,"l":29.91,"n":5003,"o":30.18,"t":"2026-08-27T04:00:00Z","v":203401,"vw":30.208083},{"c":29.53,"h":29.99,"l":28.545,"n":5541,"o":29.7,"t":"2026-08-28T04:00:00Z","v":242318,"vw":29.340434},{"c":29.01,"h":29.985,"l":28.83,"n":4732,"o":29.55,"t":"2026-08-31T04:00:00Z","v":127869,"vw":29.100747},{"c":28.25,"h":28.74,"l":28,"n":4941,"o":28.69,"t":"2026-09-01T04:00:00Z","v":139649,"vw":28.317145},{"c":28.72,"h":29.0461,"l":28.17,"n":4021,"o":28.25,"t":"2026-09-02T04:00:00Z","v":110489,"vw":28.689939},{"c":28.32,"h":29.07,"l":28.23,"n":4208,"o":28.8,"t":"2026-09-03T04:00:00Z","v":109526,"vw":28.608779},{"c":28.65,"h":28.97,"l":28.31,"n":3453,"o":28.35,"t":"2026-09-04T04:00:00Z","v":102563,"vw":28.672071},{"c":28.9,"h":29.35,"l":28.51,"n":4119,"o":28.99,"t":"2026-09-08T04:00:00Z","v":115990,"vw":29.028131},{"c":28.2,"h":29.215,"l":28.11,"n":4750,"o":28.74,"t":"2026-09-09T04:00:00Z","v":148631,"vw":28.338801},{"c":28.28,"h":28.81,"l":27.76,"n":4999,"o":27.76,"t":"2026-09-10T04:00:00Z","v":155447,"vw":28.458565},{"c":30.02,"h":30.24,"l":29.125,"n":4708,"o":29.32,"t":"2026-09-11T04:00:00Z","v":180004,"vw":29.682583},{"c":28.73,"h":29.325,"l":28.3,"n":4676,"o":29.24,"t":"2026-09-14T04:00:00Z","v":141634,"vw":28.931694},{"c":29.19,"h":29.27,"l":28.69,"n":3979,"o":28.96,"t":"2026-09-15T04:00:00Z","v":93839,"vw":29.091463},{"c":30.09,"h":30.275,"l":28.9601,"n":5746,"o":29.25,"t":"2026-09-16T04:00:00Z","v":173474,"vw":29.857394},{"c":30.64,"h":31.2,"l":30.6,"n":6449,"o":30.72,"t":"2026-09-17T04:00:00Z","v":193574,"vw":30.909651},{"c":30.16,"h":30.78,"l":29.72,"n":4444,"o":30.78,"t":"2026-09-18T04:00:00Z","v":342190,"vw":30.131542},{"c":30.88,"h":31.3273,"l":30.38,"n":2812,"o":30.61,"t":"2026-09-21T04:00:00Z","v":77641,"vw":30.891211},{"c":31.83,"h":32.13,"l":30.61,"n":4326,"o":31.14,"t":"2026-09-22T04:00:00Z","v":176605,"vw":31.641485},{"c":31.07,"h":31.79,"l":30.75,"n":2822,"o":31.6,"t":"2026-09-23T04:00:00Z","v":60596,"vw":31.063026},{"c":30.53,"h":31.005,"l":30.13,"n":3879,"o":30.93,"t":"2026-09-24T04:00:00Z","v":134560,"vw":30.494963},{"c":31.07,"h":31.67,"l":30.41,"n":2582,"o":30.73,"t":"2026-09-25T04:00:00Z","v":67931,"vw":31.085394},{"c":30.66,"h":30.96,"l":30.325,"n":3737,"o":30.96,"t":"2026-09-28T04:00:00Z","v":78167,"vw":30.625025},{"c":30.46,"h":31.03,"l":30.425,"n":3298,"o":30.82,"t":"2026-09-29T04:00:00Z","v":151519,"vw":30.663853},{"c":31.14,"h":31.385,"l":30.57,"n":3984,"o":30.57,"t":"2026-09-30T04:00:00Z","v":115353,"vw":31.135685},{"c":32.17,"h":32.51,"l":30.818,"n":3894,"o":31.17,"t":"2026-10-01T04:00:00Z","v":154009,"vw":31.961262},{"c":33.48,"h":33.9,"l":32.485,"n":4245,"o":32.89,"t":"2026-10-02T04:00:00Z","v":132134,"vw":33.460485},{"c":33.16,"h":33.49,"l":32.68,"n":4280,"o":33.31,"t":"2026-10-05T04:00:00Z","v":136210,"vw":33.181466},{"c":33.74,"h":33.8,"l":33.1265,"n":3488,"o":33.34,"t":"2026-10-06T04:00:00Z","v":77059,"vw":33.62715},{"c":32.9,"h":33.6,"l":32.27,"n":3591,"o":33.28,"t":"2026-10-07T04:00:00Z","v":111095,"vw":32.832803},{"c":33.14,"h":33.54,"l":32.2701,"n":6040,"o":32.45,"t":"2026-10-08T04:00:00Z","v":184466,"vw":32.976337},{"c":34.01,"h":34.21,"l":32.5001,"n":3946,"o":33.42,"t":"2026-10-09T04:00:00Z","v":139321,"vw":33.782422},{"c":33.14,"h":33.92,"l":32.87,"n":4252,"o":33.67,"t":"2026-10-12T04:00:00Z","v":149792,"vw":33.475712},{"c":32.55,"h":33.14,"l":31.65,"n":4373,"o":33.14,"t":"2026-10-13T04:00:00Z","v":116911,"vw":32.390431},{"c":30.13,"h":31.89,"l":30,"n":4382,"o":31.85,"t":"2026-10-14T04:00:00Z","v":161269,"vw":30.567679},{"c":29.99,"h":30.17,"l":29.1519,"n":3552,"o":29.81,"t":"2026-10-15T04:00:00Z","v":92474,"vw":29.913339},{"c":29.47,"h":30.2248,"l":29.435,"n":4428,"o":29.82,"t":"2026-10-16T04:00:00Z","v":92440,"vw":29.586674},{"c":30.6,"h":30.9555,"l":29.4,"n":3175,"o":30.01,"t":"2026-10-19T04:00:00Z","v":110811,"vw":30.528202},{"c":29.31,"h":29.5462,"l":27.91,"n":4759,"o":29,"t":"2026-10-20T04:00:00Z","v":129922,"vw":29.106087},{"c":29.16,"h":30.06,"l":28.885,"n":4601,"o":29.72,"t":"2026-10-21T04:00:00Z","v":145189,"vw":29.214875},{"c":27.5,"h":28.52,"l":27.19,"n":4863,"o":28.52,"t":"2026-10-22T04:00:00Z","v":224926,"vw":27.636279}],"volatilityBars":[{"c":30.38,"h":31.3273,"l":30.38,"n":102,"o":30.61,"t":"2026-09-21T13:30:00Z","v":2080,"vw":30.816535},{"c":30.52,"h":30.8503,"l":30.52,"n":4,"o":30.8503,"t":"2026-09-21T13:45:00Z","v":398,"vw":30.740566},{"c":30.775,"h":30.775,"l":30.485,"n":11,"o":30.485,"t":"2026-09-21T14:00:00Z","v":478,"vw":30.5575},{"c":31.04,"h":31.045,"l":30.79,"n":97,"o":30.81,"t":"2026-09-21T14:15:00Z","v":3317,"vw":30.959207},{"c":30.845,"h":31.127,"l":30.845,"n":39,"o":30.91,"t":"2026-09-21T14:30:00Z","v":1482,"vw":30.959214},{"c":31.01,"h":31.01,"l":30.71,"n":49,"o":30.84,"t":"2026-09-21T14:45:00Z","v":2736,"vw":30.897361},{"c":30.99,"h":30.99,"l":30.895,"n":30,"o":30.895,"t":"2026-09-21T15:00:00Z","v":525,"vw":30.931667},{"c":30.99,"h":30.99,"l":30.99,"n":12,"o":30.99,"t":"2026-09-21T15:15:00Z","v":306,"vw":30.99},{"c":30.78,"h":30.8534,"l":30.6801,"n":89,"o":30.8534,"t":"2026-09-21T15:45:00Z","v":3338,"vw":30.805058},{"c":30.8,"h":30.895,"l":30.8,"n":12,"o":30.895,"t":"2026-09-21T16:00:00Z","v":594,"vw":30.862014},{"c":30.9,"h":30.92,"l":30.9,"n":17,"o":30.9,"t":"2026-09-21T16:15:00Z","v":640,"vw":30.906726},{"c":30.86,"h":30.86,"l":30.84,"n":30,"o":30.84,"t":"2026-09-21T16:30:00Z","v":874,"vw":30.852},{"c":30.85,"h":30.85,"l":30.85,"n":6,"o":30.85,"t":"2026-09-21T16:45:00Z","v":127,"vw":30.85},{"c":30.79,"h":30.84,"l":30.79,"n":90,"o":30.84,"t":"2026-09-21T17:00:00Z","v":2387,"vw":30.823256},{"c":30.7,"h":30.72,"l":30.7,"n":30,"o":30.72,"t":"2026-09-21T17:15:00Z","v":827,"vw":30.71},{"c":30.82,"h":30.82,"l":30.69,"n":84,"o":30.69,"t":"2026-09-21T17:30:00Z","v":2940,"vw":30.73784},{"c":30.96,"h":30.96,"l":30.815,"n":47,"o":30.815,"t":"2026-09-21T17:45:00Z","v":2481,"vw":30.892931},{"c":30.81,"h":30.965,"l":30.81,"n":13,"o":30.965,"t":"2026-09-21T18:00:00Z","v":441,"vw":30.8875},{"c":31.145,"h":31.145,"l":31.145,"n":5,"o":31.145,"t":"2026-09-21T18:15:00Z","v":418,"vw":31.145},{"c":31.0501,"h":31.0501,"l":31.0501,"n":2,"o":31.0501,"t":"2026-09-21T18:30:00Z","v":200,"vw":31.0501},{"c":31.035,"h":31.11,"l":31.035,"n":57,"o":31.11,"t":"2026-09-21T18:45:00Z","v":2915,"vw":31.079849},{"c":30.87,"h":30.98,"l":30.815,"n":63,"o":30.98,"t":"2026-09-21T19:00:00Z","v":4780,"vw":30.900512},{"c":30.96,"h":30.96,"l":30.91,"n":47,"o":30.91,"t":"2026-09-21T19:15:00Z","v":1825,"vw":30.939154},{"c":30.89,"h":31.04,"l":30.88,"n":148,"o":31.04,"t":"2026-09-21T19:30:00Z","v":5735,"vw":30.951},{"c":30.89,"h":30.97,"l":30.8,"n":435,"o":30.87,"t":"2026-09-21T19:45:00Z","v":11010,"vw":30.870418},{"c":30.88,"h":30.88,"l":30.88,"n":10,"o":30.88,"t":"2026-09-21T20:00:00Z","v":10351,"vw":30.88},{"c":30.92,"h":30.92,"l":30.92,"n":1,"o":30.92,"t":"2026-09-22T08:00:00Z","v":100,"vw":30.92},{"c":31.01,"h":31.2,"l":31.01,"n":47,"o":31.14,"t":"2026-09-22T13:30:00Z","v":3165,"vw":31.170661},{"c":31.195,"h":31.23,"l":31.195,"n":18,"o":31.23,"t":"2026-09-22T13:45:00Z","v":497,"vw":31.22},{"c":31.165,"h":31.21,"l":30.895,"n":21,"o":30.895,"t":"2026-09-22T14:00:00Z","v":4173,"vw":31.092136},{"c":30.945,"h":31.175,"l":30.61,"n":55,"o":30.61,"t":"2026-09-22T14:15:00Z","v":6901,"vw":30.993394},{"c":30.945,"h":30.965,"l":30.945,"n":7,"o":30.965,"t":"2026-09-22T14:30:00Z","v":540,"vw":30.961},{"c":31.09,"h":31.2,"l":30.945,"n":94,"o":30.945,"t":"2026-09-22T14:45:00Z","v":3192,"vw":31.070271},{"c":31.23,"h":31.23,"l":31.03,"n":267,"o":31.03,"t":"2026-09-22T15:00:00Z","v":17255,"vw":31.130251},{"c":31.48,"h":31.48,"l":31.23,"n":71,"o":31.23,"t":"2026-09-22T15:15:00Z","v":1991,"vw":31.404162},{"c":31.38,"h":31.515,"l":31.36,"n":50,"o":31.515,"t":"2026-09-22T15:30:00Z","v":1672,"vw":31.417931},{"c":31.6,"h":31.66,"l":31.465,"n":69,"o":31.52,"t":"2026-09-22T15:45:00Z","v":3909,"vw":31.541391},{"c":31.51,"h":31.65,"l":31.48,"n":72,"o":31.511,"t":"2026-09-22T16:00:00Z","v":3830,"vw":31.523807},{"c":31.455,"h":31.56,"l":31.455,"n":44,"o":31.51,"t":"2026-09-22T16:15:00Z","v":1232,"vw":31.49625},{"c":31.56,"h":31.56,"l":31.56,"n":25,"o":31.56,"t":"2026-09-22T16:30:00Z","v":847,"vw":31.56},{"c":31.875,"h":31.96,"l":31.57,"n":89,"o":31.57,"t":"2026-09-22T16:45:00Z","v":2775,"vw":31.759711},{"c":31.735,"h":31.875,"l":31.7025,"n":99,"o":31.875,"t":"2026-09-22T17:00:00Z","v":5459,"vw":31.75635},{"c":31.725,"h":31.725,"l":31.67,"n":55,"o":31.67,"t":"2026-09-22T17:15:00Z","v":1637,"vw":31.685967},{"c":31.775,"h":31.775,"l":31.64,"n":190,"o":31.7,"t":"2026-09-22T17:30:00Z","v":10271,"vw":31.679918},{"c":31.89,"h":31.93,"l":31.7,"n":97,"o":31.775,"t":"2026-09-22T17:45:00Z","v":3281,"vw":31.842842},{"c":31.945,"h":31.95,"l":31.855,"n":152,"o":31.89,"t":"2026-09-22T18:00:00Z","v":4932,"vw":31.904159},{"c":31.97,"h":32.09,"l":31.95,"n":189,"o":31.96,"t":"2026-09-22T18:15:00Z","v":9053,"vw":32.010683},{"c":31.99,"h":31.99,"l":31.86,"n":104,"o":31.93,"t":"2026-09-22T18:30:00Z","v":4010,"vw":31.908382},{"c":32.075,"h":32.11,"l":31.96,"n":133,"o":32,"t":"2026-09-22T18:45:00Z","v":3994,"vw":32.02155},{"c":32.09,"h":32.13,"l":32,"n":159,"o":32.08,"t":"2026-09-22T19:00:00Z","v":5782,"vw":32.053548},{"c":31.945,"h":32.08,"l":31.92,"n":171,"o":32.08,"t":"2026-09-22T19:15:00Z","v":7052,"vw":31.972657},{"c":31.945,"h":32.02,"l":31.9,"n":221,"o":31.9,"t":"2026-09-22T19:30:00Z","v":6207,"vw":31.967764},{"c":31.87,"h":32.03,"l":31.775,"n":890,"o":31.94,"t":"2026-09-22T19:45:00Z","v":32174,"vw":31.896311},{"c":31.83,"h":31.83,"l":31.83,"n":15,"o":31.83,"t":"2026-09-22T20:00:00Z","v":17394,"vw":31.83},{"c":32,"h":32,"l":32,"n":1,"o":32,"t":"2026-09-22T20:30:00Z","v":1500,"vw":32},{"c":31.5,"h":31.6,"l":31.5,"n":39,"o":31.6,"t":"2026-09-23T13:30:00Z","v":1220,"vw":31.59001},{"c":31.266,"h":31.266,"l":31.266,"n":2,"o":31.266,"t":"2026-09-23T13:45:00Z","v":217,"vw":31.266},{"c":30.82,"h":31.79,"l":30.82,"n":92,"o":31.79,"t":"2026-09-23T14:00:00Z","v":3175,"vw":31.320942},{"c":30.985,"h":31.2,"l":30.985,"n":17,"o":31.2,"t":"2026-09-23T14:15:00Z","v":791,"vw":31.020833},{"c":31.04,"h":31.18,"l":30.94,"n":62,"o":30.94,"t":"2026-09-23T14:45:00Z","v":1616,"vw":31.052222},{"c":31.15,"h":31.15,"l":30.975,"n":39,"o":30.975,"t":"2026-09-23T15:00:00Z","v":954,"vw":31.082143},{"c":31.125,"h":31.125,"l":31.125,"n":2,"o":31.125,"t":"2026-09-23T15:15:00Z","v":101,"vw":31.125},{"c":31,"h":31.1899,"l":31,"n":16,"o":31.1899,"t":"2026-09-23T15:30:00Z","v":457,"vw":31.052475},{"c":31.12,"h":31.12,"l":31.12,"n":3,"o":31.12,"t":"2026-09-23T15:45:00Z","v":107,"vw":31.12},{"c":30.97,"h":30.97,"l":30.97,"n":9,"o":30.97,"t":"2026-09-23T16:15:00Z","v":327,"vw":30.97},{"c":30.9,"h":30.93,"l":30.9,"n":61,"o":30.93,"t":"2026-09-23T16:45:00Z","v":1314,"vw":30.915},{"c":30.75,"h":30.82,"l":30.75,"n":22,"o":30.82,"t":"2026-09-23T17:00:00Z","v":659,"vw":30.77},{"c":30.905,"h":30.93,"l":30.83,"n":71,"o":30.86,"t":"2026-09-23T17:15:00Z","v":1109,"vw":30.88125},{"c":30.95,"h":30.95,"l":30.9,"n":48,"o":30.9,"t":"2026-09-23T17:30:00Z","v":943,"vw":30.935},{"c":30.88,"h":30.97,"l":30.88,"n":38,"o":30.97,"t":"2026-09-23T18:00:00Z","v":1321,"vw":30.942768},{"c":30.955,"h":30.955,"l":30.92,"n":13,"o":30.92,"t":"2026-09-23T18:15:00Z","v":631,"vw":30.946},{"c":31.04,"h":31.05,"l":30.955,"n":74,"o":30.955,"t":"2026-09-23T18:30:00Z","v":2181,"vw":30.9905},{"c":31,"h":31.09,"l":31,"n":30,"o":31.01,"t":"2026-09-23T19:00:00Z","v":1146,"vw":31.024271},{"c":31.005,"h":31.005,"l":30.96,"n":46,"o":30.99,"t":"2026-09-23T19:15:00Z","v":1659,"vw":30.980442},{"c":30.91,"h":31.05,"l":30.91,"n":111,"o":30.96,"t":"2026-09-23T19:30:00Z","v":3424,"vw":30.965229},{"c":31.09,"h":31.11,"l":30.835,"n":598,"o":30.88,"t":"2026-09-23T19:45:00Z","v":13677,"vw":31.006746},{"c":31.07,"h":31.07,"l":31.07,"n":16,"o":31.07,"t":"2026-09-23T20:00:00Z","v":11564,"vw":31.07},{"c":30.93,"h":30.99,"l":30.5201,"n":38,"o":30.93,"t":"2026-09-24T13:30:00Z","v":11909,"vw":30.749805},{"c":30.725,"h":31.005,"l":30.725,"n":61,"o":31.005,"t":"2026-09-24T13:45:00Z","v":1995,"vw":30.945227},{"c":30.555,"h":30.895,"l":30.555,"n":85,"o":30.83,"t":"2026-09-24T14:00:00Z","v":3994,"vw":30.799563},{"c":30.54,"h":30.56,"l":30.54,"n":22,"o":30.56,"t":"2026-09-24T14:15:00Z","v":506,"vw":30.55},{"c":30.49,"h":30.6,"l":30.405,"n":141,"o":30.6,"t":"2026-09-24T14:30:00Z","v":8665,"vw":30.535701},{"c":30.6,"h":30.65,"l":30.51,"n":62,"o":30.51,"t":"2026-09-24T14:45:00Z","v":1598,"vw":30.573333},{"c":30.42,"h":30.51,"l":30.42,"n":40,"o":30.51,"t":"2026-09-24T15:00:00Z","v":2092,"vw":30.495299},{"c":30.1975,"h":30.26,"l":30.1975,"n":17,"o":30.26,"t":"2026-09-24T15:15:00Z","v":583,"vw":30.24755},{"c":30.315,"h":30.315,"l":30.265,"n":23,"o":30.265,"t":"2026-09-24T15:30:00Z","v":673,"vw":30.28875},{"c":30.43,"h":30.43,"l":30.34,"n":83,"o":30.35,"t":"2026-09-24T15:45:00Z","v":2168,"vw":30.377542},{"c":30.35,"h":30.35,"l":30.35,"n":28,"o":30.35,"t":"2026-09-24T16:00:00Z","v":849,"vw":30.35},{"c":30.52,"h":30.61,"l":30.44,"n":131,"o":30.44,"t":"2026-09-24T16:15:00Z","v":4802,"vw":30.467672},{"c":30.625,"h":30.625,"l":30.52,"n":31,"o":30.52,"t":"2026-09-24T16:30:00Z","v":1330,"vw":30.59},{"c":30.51,"h":30.54,"l":30.485,"n":51,"o":30.49,"t":"2026-09-24T16:45:00Z","v":1340,"vw":30.51},{"c":30.58,"h":30.6,"l":30.55,"n":46,"o":30.55,"t":"2026-09-24T17:00:00Z","v":1486,"vw":30.585},{"c":30.54,"h":30.61,"l":30.54,"n":49,"o":30.61,"t":"2026-09-24T17:15:00Z","v":1285,"vw":30.59},{"c":30.41,"h":30.41,"l":30.38,"n":35,"o":30.38,"t":"2026-09-24T17:30:00Z","v":1097,"vw":30.38375},{"c":30.35,"h":30.385,"l":30.33,"n":28,"o":30.385,"t":"2026-09-24T17:45:00Z","v":2937,"vw":30.350145},{"c":30.305,"h":30.305,"l":30.26,"n":24,"o":30.26,"t":"2026-09-24T18:00:00Z","v":2393,"vw":30.281429},{"c":30.57,"h":30.57,"l":30.375,"n":134,"o":30.375,"t":"2026-09-24T18:15:00Z","v":6199,"vw":30.48112},{"c":30.225,"h":30.57,"l":30.13,"n":278,"o":30.57,"t":"2026-09-24T18:30:00Z","v":13314,"vw":30.253254},{"c":30.58,"h":30.58,"l":30.265,"n":119,"o":30.315,"t":"2026-09-24T18:45:00Z","v":5057,"vw":30.437603},{"c":30.42,"h":30.49,"l":30.42,"n":57,"o":30.49,"t":"2026-09-24T19:00:00Z","v":902,"vw":30.449416},{"c":30.34,"h":30.4,"l":30.34,"n":75,"o":30.4,"t":"2026-09-24T19:15:00Z","v":1020,"vw":30.370732},{"c":30.38,"h":30.385,"l":30.275,"n":106,"o":30.275,"t":"2026-09-24T19:30:00Z","v":2445,"vw":30.336146},{"c":30.55,"h":30.59,"l":30.385,"n":555,"o":30.385,"t":"2026-09-24T19:45:00Z","v":30288,"vw":30.456763},{"c":30.53,"h":30.53,"l":30.53,"n":16,"o":30.53,"t":"2026-09-24T20:00:00Z","v":8643,"vw":30.53},{"c":31.22,"h":31.22,"l":31.22,"n":1,"o":31.22,"t":"2026-09-25T11:00:00Z","v":100,"vw":31.22},{"c":30.72,"h":30.81,"l":30.41,"n":53,"o":30.73,"t":"2026-09-25T13:30:00Z","v":3557,"vw":30.674791},{"c":30.64,"h":30.85,"l":30.64,"n":56,"o":30.8,"t":"2026-09-25T14:00:00Z","v":1321,"vw":30.792683},{"c":30.73,"h":30.78,"l":30.68,"n":51,"o":30.69,"t":"2026-09-25T14:15:00Z","v":988,"vw":30.7241},{"c":30.85,"h":30.88,"l":30.73,"n":20,"o":30.73,"t":"2026-09-25T14:30:00Z","v":2158,"vw":30.820519},{"c":31.06,"h":31.06,"l":30.95,"n":119,"o":30.96,"t":"2026-09-25T14:45:00Z","v":6110,"vw":30.976238},{"c":31.35,"h":31.35,"l":31.2,"n":78,"o":31.23,"t":"2026-09-25T15:00:00Z","v":2144,"vw":31.256412},{"c":31.449,"h":31.449,"l":31.4049,"n":6,"o":31.405,"t":"2026-09-25T15:30:00Z","v":2694,"vw":31.410173},{"c":31.42,"h":31.42,"l":31.31,"n":48,"o":31.315,"t":"2026-09-25T15:45:00Z","v":1401,"vw":31.341165},{"c":31.565,"h":31.565,"l":31.44,"n":28,"o":31.51,"t":"2026-09-25T16:00:00Z","v":1187,"vw":31.5015},{"c":31.405,"h":31.67,"l":31.39,"n":94,"o":31.67,"t":"2026-09-25T16:15:00Z","v":2008,"vw":31.479},{"c":31.27,"h":31.27,"l":31.07,"n":94,"o":31.07,"t":"2026-09-25T17:30:00Z","v":3156,"vw":31.153571},{"c":31.27,"h":31.27,"l":31.26,"n":15,"o":31.27,"t":"2026-09-25T17:45:00Z","v":420,"vw":31.266667},{"c":31.2,"h":31.2,"l":31.2,"n":15,"o":31.2,"t":"2026-09-25T18:00:00Z","v":387,"vw":31.2},{"c":31.23,"h":31.275,"l":31.23,"n":14,"o":31.275,"t":"2026-09-25T18:15:00Z","v":341,"vw":31.26},{"c":31.17,"h":31.26,"l":31.17,"n":29,"o":31.23,"t":"2026-09-25T18:30:00Z","v":826,"vw":31.2225},{"c":31.16,"h":31.16,"l":31.16,"n":14,"o":31.16,"t":"2026-09-25T18:45:00Z","v":523,"vw":31.16},{"c":31.0601,"h":31.16,"l":31.0601,"n":42,"o":31.16,"t":"2026-09-25T19:15:00Z","v":1096,"vw":31.13822},{"c":31.1619,"h":31.1619,"l":31.1619,"n":6,"o":31.1619,"t":"2026-09-25T19:30:00Z","v":306,"vw":31.1619},{"c":31.06,"h":31.16,"l":31.025,"n":512,"o":31.13,"t":"2026-09-25T19:45:00Z","v":14486,"vw":31.110218},{"c":31.07,"h":31.07,"l":31.07,"n":16,"o":31.07,"t":"2026-09-25T20:00:00Z","v":10780,"vw":31.07},{"c":30.8,"h":30.96,"l":30.68,"n":14,"o":30.96,"t":"2026-09-28T13:30:00Z","v":1044,"vw":30.84677},{"c":30.54,"h":30.55,"l":30.54,"n":31,"o":30.55,"t":"2026-09-28T13:45:00Z","v":954,"vw":30.544},{"c":30.64,"h":30.65,"l":30.64,"n":54,"o":30.65,"t":"2026-09-28T14:00:00Z","v":968,"vw":30.6475},{"c":30.735,"h":30.735,"l":30.71,"n":26,"o":30.71,"t":"2026-09-28T14:15:00Z","v":906,"vw":30.727},{"c":30.53,"h":30.635,"l":30.52,"n":78,"o":30.635,"t":"2026-09-28T14:30:00Z","v":985,"vw":30.556975},{"c":30.61,"h":30.61,"l":30.61,"n":4,"o":30.61,"t":"2026-09-28T14:45:00Z","v":104,"vw":30.61},{"c":30.59,"h":30.59,"l":30.47,"n":44,"o":30.47,"t":"2026-09-28T15:00:00Z","v":1529,"vw":30.523247},{"c":30.59,"h":30.59,"l":30.59,"n":28,"o":30.59,"t":"2026-09-28T15:15:00Z","v":402,"vw":30.59},{"c":30.42,"h":30.5,"l":30.42,"n":70,"o":30.45,"t":"2026-09-28T15:30:00Z","v":1051,"vw":30.453688},{"c":30.325,"h":30.325,"l":30.325,"n":11,"o":30.325,"t":"2026-09-28T15:45:00Z","v":1450,"vw":30.325},{"c":30.4,"h":30.43,"l":30.345,"n":89,"o":30.39,"t":"2026-09-28T16:00:00Z","v":3099,"vw":30.361966},{"c":30.63,"h":30.63,"l":30.45,"n":130,"o":30.45,"t":"2026-09-28T16:15:00Z","v":3096,"vw":30.533166},{"c":30.45,"h":30.48,"l":30.45,"n":17,"o":30.48,"t":"2026-09-28T16:30:00Z","v":365,"vw":30.46},{"c":30.331,"h":30.331,"l":30.331,"n":7,"o":30.331,"t":"2026-09-28T16:45:00Z","v":410,"vw":30.331},{"c":30.74,"h":30.74,"l":30.38,"n":64,"o":30.38,"t":"2026-09-28T17:00:00Z","v":2124,"vw":30.578},{"c":30.605,"h":30.7,"l":30.605,"n":64,"o":30.65,"t":"2026-09-28T17:30:00Z","v":4009,"vw":30.622},{"c":30.6,"h":30.66,"l":30.6,"n":62,"o":30.66,"t":"2026-09-28T17:45:00Z","v":1010,"vw":30.642},{"c":30.71,"h":30.71,"l":30.6,"n":54,"o":30.6,"t":"2026-09-28T18:00:00Z","v":1680,"vw":30.671157},{"c":30.715,"h":30.73,"l":30.715,"n":11,"o":30.73,"t":"2026-09-28T18:15:00Z","v":287,"vw":30.7225},{"c":30.67,"h":30.715,"l":30.605,"n":82,"o":30.715,"t":"2026-09-28T18:30:00Z","v":1637,"vw":30.667916},{"c":30.64,"h":30.6775,"l":30.64,"n":44,"o":30.6775,"t":"2026-09-28T18:45:00Z","v":793,"vw":30.652458},{"c":30.61,"h":30.61,"l":30.61,"n":23,"o":30.61,"t":"2026-09-28T19:00:00Z","v":380,"vw":30.61},{"c":30.818,"h":30.818,"l":30.68,"n":77,"o":30.68,"t":"2026-09-28T19:15:00Z","v":2204,"vw":30.784231},{"c":30.74,"h":30.82,"l":30.74,"n":102,"o":30.82,"t":"2026-09-28T19:30:00Z","v":2455,"vw":30.784764},{"c":30.66,"h":30.75,"l":30.635,"n":638,"o":30.75,"t":"2026-09-28T19:45:00Z","v":12693,"vw":30.681107},{"c":30.66,"h":30.66,"l":30.66,"n":11,"o":30.66,"t":"2026-09-28T20:00:00Z","v":10987,"vw":30.66},{"c":30.66,"h":30.66,"l":30.66,"n":1,"o":30.66,"t":"2026-09-28T20:30:00Z","v":7911,"vw":30.66},{"c":30.67,"h":30.67,"l":30.67,"n":3,"o":30.67,"t":"2026-09-29T11:15:00Z","v":106,"vw":30.67},{"c":30.595,"h":30.82,"l":30.595,"n":37,"o":30.82,"t":"2026-09-29T13:30:00Z","v":4522,"vw":30.752062},{"c":30.9,"h":31.03,"l":30.86,"n":104,"o":30.86,"t":"2026-09-29T13:45:00Z","v":5104,"vw":30.908472},{"c":30.9099,"h":30.9099,"l":30.9099,"n":10,"o":30.9099,"t":"2026-09-29T14:00:00Z","v":2526,"vw":30.9099},{"c":30.6984,"h":30.6984,"l":30.5,"n":31,"o":30.67,"t":"2026-09-29T14:15:00Z","v":1911,"vw":30.616284},{"c":30.685,"h":30.7999,"l":30.685,"n":6,"o":30.7999,"t":"2026-09-29T14:30:00Z","v":615,"vw":30.70798},{"c":30.78,"h":30.79,"l":30.685,"n":40,"o":30.685,"t":"2026-09-29T14:45:00Z","v":1166,"vw":30.756188},{"c":30.61,"h":30.74,"l":30.59,"n":75,"o":30.74,"t":"2026-09-29T15:00:00Z","v":2650,"vw":30.65},{"c":30.47,"h":30.67,"l":30.47,"n":56,"o":30.66,"t":"2026-09-29T15:15:00Z","v":2460,"vw":30.614358},{"c":30.72,"h":30.7399,"l":30.5599,"n":87,"o":30.5599,"t":"2026-09-29T15:30:00Z","v":10746,"vw":30.663281},{"c":30.58,"h":30.715,"l":30.58,"n":30,"o":30.715,"t":"2026-09-29T15:45:00Z","v":1356,"vw":30.625},{"c":30.45,"h":30.5,"l":30.45,"n":45,"o":30.5,"t":"2026-09-29T16:00:00Z","v":1404,"vw":30.46125},{"c":30.485,"h":30.485,"l":30.48,"n":42,"o":30.48,"t":"2026-09-29T16:15:00Z","v":820,"vw":30.4825},{"c":30.43,"h":30.5599,"l":30.43,"n":36,"o":30.49,"t":"2026-09-29T16:30:00Z","v":1464,"vw":30.520397},{"c":30.5706,"h":30.5706,"l":30.46,"n":48,"o":30.46,"t":"2026-09-29T17:00:00Z","v":1139,"vw":30.502759},{"c":30.55,"h":30.61,"l":30.525,"n":64,"o":30.525,"t":"2026-09-29T17:15:00Z","v":4296,"vw":30.539865},{"c":30.67,"h":30.7099,"l":30.6,"n":50,"o":30.625,"t":"2026-09-29T17:30:00Z","v":3672,"vw":30.686767},{"c":30.705,"h":30.705,"l":30.705,"n":17,"o":30.705,"t":"2026-09-29T17:45:00Z","v":679,"vw":30.705},{"c":30.79,"h":30.85,"l":30.76,"n":93,"o":30.76,"t":"2026-09-29T18:00:00Z","v":1685,"vw":30.799024},{"c":30.875,"h":30.9,"l":30.72,"n":113,"o":30.72,"t":"2026-09-29T18:15:00Z","v":7735,"vw":30.852276},{"c":30.885,"h":30.885,"l":30.71,"n":116,"o":30.81,"t":"2026-09-29T18:30:00Z","v":10546,"vw":30.739756},{"c":30.845,"h":30.855,"l":30.84,"n":34,"o":30.855,"t":"2026-09-29T18:45:00Z","v":1189,"vw":30.847876},{"c":30.76,"h":30.8281,"l":30.76,"n":67,"o":30.79,"t":"2026-09-29T19:00:00Z","v":3060,"vw":30.801833},{"c":30.755,"h":30.82,"l":30.75,"n":157,"o":30.785,"t":"2026-09-29T19:15:00Z","v":7326,"vw":30.790962},{"c":30.63,"h":30.795,"l":30.63,"n":187,"o":30.755,"t":"2026-09-29T19:30:00Z","v":19185,"vw":30.760277},{"c":30.53,"h":30.68,"l":30.425,"n":640,"o":30.68,"t":"2026-09-29T19:45:00Z","v":19497,"vw":30.506932},{"c":30.46,"h":30.46,"l":30.46,"n":9,"o":30.46,"t":"2026-09-29T20:00:00Z","v":20047,"vw":30.46},{"c":30.66,"h":30.66,"l":30.66,"n":1,"o":30.66,"t":"2026-09-29T21:30:00Z","v":177,"vw":30.66},{"c":30.89,"h":30.95,"l":30.57,"n":64,"o":30.57,"t":"2026-09-30T13:30:00Z","v":1435,"vw":30.698099},{"c":30.815,"h":30.99,"l":30.8,"n":70,"o":30.98,"t":"2026-09-30T14:00:00Z","v":2357,"vw":30.930625},{"c":30.81,"h":30.9,"l":30.8,"n":34,"o":30.9,"t":"2026-09-30T14:15:00Z","v":1146,"vw":30.818889},{"c":30.605,"h":30.605,"l":30.605,"n":7,"o":30.605,"t":"2026-09-30T14:30:00Z","v":168,"vw":30.605},{"c":30.97,"h":30.97,"l":30.97,"n":13,"o":30.97,"t":"2026-09-30T14:45:00Z","v":160,"vw":30.97},{"c":30.9,"h":30.995,"l":30.9,"n":31,"o":30.995,"t":"2026-09-30T15:00:00Z","v":810,"vw":30.963333},{"c":30.81,"h":30.81,"l":30.81,"n":5,"o":30.81,"t":"2026-09-30T15:15:00Z","v":395,"vw":30.81},{"c":30.83,"h":30.83,"l":30.83,"n":20,"o":30.83,"t":"2026-09-30T15:30:00Z","v":674,"vw":30.83},{"c":30.88,"h":30.88,"l":30.88,"n":12,"o":30.88,"t":"2026-09-30T15:45:00Z","v":262,"vw":30.88},{"c":30.985,"h":31.01,"l":30.985,"n":16,"o":31.01,"t":"2026-09-30T16:15:00Z","v":556,"vw":30.989902},{"c":31.14,"h":31.17,"l":31.02,"n":148,"o":31.02,"t":"2026-09-30T16:30:00Z","v":5698,"vw":31.096837},{"c":31.21,"h":31.22,"l":31.13,"n":37,"o":31.21,"t":"2026-09-30T16:45:00Z","v":1398,"vw":31.169375},{"c":31.095,"h":31.14,"l":31.095,"n":26,"o":31.115,"t":"2026-09-30T17:00:00Z","v":635,"vw":31.11625},{"c":30.995,"h":31.07,"l":30.9925,"n":119,"o":31.05,"t":"2026-09-30T17:15:00Z","v":3755,"vw":31.028128},{"c":31.005,"h":31.005,"l":30.95,"n":62,"o":30.995,"t":"2026-09-30T17:30:00Z","v":1775,"vw":30.981569},{"c":31.07,"h":31.07,"l":31.015,"n":29,"o":31.015,"t":"2026-09-30T17:45:00Z","v":2239,"vw":31.067257},{"c":31.045,"h":31.05,"l":31.035,"n":88,"o":31.05,"t":"2026-09-30T18:00:00Z","v":4619,"vw":31.044723},{"c":31.2,"h":31.285,"l":31.0992,"n":176,"o":31.0992,"t":"2026-09-30T18:15:00Z","v":13742,"vw":31.200492},{"c":31.2899,"h":31.2899,"l":31.21,"n":39,"o":31.21,"t":"2026-09-30T18:30:00Z","v":1608,"vw":31.25794},{"c":31.385,"h":31.385,"l":31.18,"n":248,"o":31.26,"t":"2026-09-30T18:45:00Z","v":7391,"vw":31.272047},{"c":31.365,"h":31.37,"l":31.33,"n":51,"o":31.33,"t":"2026-09-30T19:00:00Z","v":2457,"vw":31.364647},{"c":31.25,"h":31.36,"l":31.24,"n":87,"o":31.36,"t":"2026-09-30T19:15:00Z","v":1785,"vw":31.29},{"c":31.19,"h":31.31,"l":31.19,"n":158,"o":31.31,"t":"2026-09-30T19:30:00Z","v":3731,"vw":31.26705},{"c":31.15,"h":31.18,"l":31.095,"n":674,"o":31.165,"t":"2026-09-30T19:45:00Z","v":19570,"vw":31.13997},{"c":31.14,"h":31.2,"l":31.14,"n":12,"o":31.2,"t":"2026-09-30T20:00:00Z","v":18925,"vw":31.140321},{"c":30.818,"h":31.19,"l":30.818,"n":55,"o":31.17,"t":"2026-10-01T13:30:00Z","v":2914,"vw":31.055727},{"c":31.25,"h":31.25,"l":31.08,"n":34,"o":31.08,"t":"2026-10-01T13:45:00Z","v":2197,"vw":31.211536},{"c":31.24,"h":31.32,"l":31.02,"n":61,"o":31.13,"t":"2026-10-01T14:00:00Z","v":5377,"vw":31.225835},{"c":31.555,"h":31.59,"l":31.4,"n":43,"o":31.4,"t":"2026-10-01T14:15:00Z","v":3021,"vw":31.475811},{"c":31.545,"h":31.72,"l":31.545,"n":68,"o":31.61,"t":"2026-10-01T14:30:00Z","v":3711,"vw":31.6375},{"c":31.59,"h":31.69,"l":31.565,"n":33,"o":31.57,"t":"2026-10-01T14:45:00Z","v":1589,"vw":31.643889},{"c":31.76,"h":31.76,"l":31.585,"n":57,"o":31.6,"t":"2026-10-01T15:00:00Z","v":2338,"vw":31.687079},{"c":31.915,"h":31.97,"l":31.765,"n":68,"o":31.8025,"t":"2026-10-01T15:15:00Z","v":3753,"vw":31.902358},{"c":31.83,"h":31.915,"l":31.78,"n":54,"o":31.8941,"t":"2026-10-01T15:30:00Z","v":2668,"vw":31.857602},{"c":31.82,"h":31.8601,"l":31.54,"n":123,"o":31.8601,"t":"2026-10-01T15:45:00Z","v":5637,"vw":31.678846},{"c":32.1,"h":32.1,"l":31.865,"n":46,"o":31.865,"t":"2026-10-01T16:00:00Z","v":1315,"vw":31.994526},{"c":32.085,"h":32.11,"l":32.02,"n":30,"o":32.11,"t":"2026-10-01T16:15:00Z","v":1488,"vw":32.084907},{"c":32.11,"h":32.16,"l":32.08,"n":81,"o":32.08,"t":"2026-10-01T16:30:00Z","v":1546,"vw":32.098333},{"c":32.06,"h":32.1599,"l":32.06,"n":64,"o":32.1599,"t":"2026-10-01T16:45:00Z","v":2816,"vw":32.119296},{"c":32.085,"h":32.1325,"l":32.045,"n":112,"o":32.052,"t":"2026-10-01T17:00:00Z","v":2662,"vw":32.067597},{"c":32.33,"h":32.33,"l":32.105,"n":40,"o":32.105,"t":"2026-10-01T17:15:00Z","v":1521,"vw":32.231268},{"c":32.445,"h":32.51,"l":32.39,"n":90,"o":32.4,"t":"2026-10-01T17:30:00Z","v":4388,"vw":32.444878},{"c":32.14,"h":32.48,"l":32.14,"n":191,"o":32.445,"t":"2026-10-01T17:45:00Z","v":28480,"vw":32.313658},{"c":32.1,"h":32.1,"l":31.98,"n":116,"o":32.07,"t":"2026-10-01T18:00:00Z","v":2223,"vw":32.021303},{"c":32.1,"h":32.21,"l":32.065,"n":61,"o":32.065,"t":"2026-10-01T18:15:00Z","v":2058,"vw":32.111818},{"c":32.18,"h":32.2555,"l":32.1,"n":68,"o":32.165,"t":"2026-10-01T18:30:00Z","v":4932,"vw":32.191311},{"c":32.21,"h":32.23,"l":32.175,"n":60,"o":32.23,"t":"2026-10-01T18:45:00Z","v":1583,"vw":32.215556},{"c":32.349,"h":32.349,"l":32.24,"n":39,"o":32.245,"t":"2026-10-01T19:00:00Z","v":1861,"vw":32.317463},{"c":32.225,"h":32.28,"l":32.185,"n":140,"o":32.28,"t":"2026-10-01T19:15:00Z","v":5036,"vw":32.229371},{"c":32.18,"h":32.225,"l":32.135,"n":192,"o":32.225,"t":"2026-10-01T19:30:00Z","v":4628,"vw":32.187737},{"c":32.14,"h":32.31,"l":32.14,"n":555,"o":32.18,"t":"2026-10-01T19:45:00Z","v":13097,"vw":32.234491},{"c":32.17,"h":32.17,"l":32.17,"n":11,"o":32.17,"t":"2026-10-01T20:00:00Z","v":10410,"vw":32.17},{"c":32.17,"h":32.17,"l":32.17,"n":1,"o":32.17,"t":"2026-10-01T20:15:00Z","v":15297,"vw":32.17},{"c":32.785,"h":32.89,"l":32.485,"n":66,"o":32.89,"t":"2026-10-02T13:30:00Z","v":2105,"vw":32.800331},{"c":32.78,"h":32.95,"l":32.78,"n":23,"o":32.785,"t":"2026-10-02T13:45:00Z","v":1027,"vw":32.815385},{"c":33.06,"h":33.06,"l":32.91,"n":60,"o":32.91,"t":"2026-10-02T14:00:00Z","v":4104,"vw":32.991961},{"c":33.5,"h":33.5,"l":33.18,"n":56,"o":33.18,"t":"2026-10-02T14:15:00Z","v":1417,"vw":33.29875},{"c":33.355,"h":33.36,"l":33.27,"n":74,"o":33.29,"t":"2026-10-02T14:30:00Z","v":2913,"vw":33.301236},{"c":33.5,"h":33.565,"l":33.425,"n":148,"o":33.425,"t":"2026-10-02T14:45:00Z","v":6675,"vw":33.509591},{"c":33.51,"h":33.51,"l":33.3201,"n":126,"o":33.44,"t":"2026-10-02T15:00:00Z","v":8086,"vw":33.420217},{"c":33.65,"h":33.65,"l":33.451,"n":92,"o":33.63,"t":"2026-10-02T15:15:00Z","v":10612,"vw":33.484098},{"c":33.8,"h":33.8,"l":33.7,"n":44,"o":33.7,"t":"2026-10-02T15:30:00Z","v":3459,"vw":33.7926},{"c":33.635,"h":33.9,"l":33.635,"n":67,"o":33.9,"t":"2026-10-02T15:45:00Z","v":2372,"vw":33.715637},{"c":33.65,"h":33.65,"l":33.59,"n":54,"o":33.59,"t":"2026-10-02T16:00:00Z","v":1133,"vw":33.611667},{"c":33.59,"h":33.66,"l":33.59,"n":36,"o":33.66,"t":"2026-10-02T16:15:00Z","v":953,"vw":33.62},{"c":33.64,"h":33.64,"l":33.63,"n":23,"o":33.63,"t":"2026-10-02T16:30:00Z","v":788,"vw":33.633333},{"c":33.73,"h":33.73,"l":33.63,"n":52,"o":33.63,"t":"2026-10-02T16:45:00Z","v":3153,"vw":33.673764},{"c":33.64,"h":33.72,"l":33.64,"n":68,"o":33.72,"t":"2026-10-02T17:00:00Z","v":1446,"vw":33.68},{"c":33.6,"h":33.7,"l":33.6,"n":26,"o":33.7,"t":"2026-10-02T17:15:00Z","v":1406,"vw":33.633461},{"c":33.69,"h":33.69,"l":33.65,"n":31,"o":33.65,"t":"2026-10-02T17:30:00Z","v":605,"vw":33.67},{"c":33.62,"h":33.76,"l":33.62,"n":75,"o":33.755,"t":"2026-10-02T17:45:00Z","v":2179,"vw":33.6906},{"c":33.58,"h":33.58,"l":33.58,"n":16,"o":33.58,"t":"2026-10-02T18:00:00Z","v":341,"vw":33.58},{"c":33.55,"h":33.56,"l":33.55,"n":26,"o":33.56,"t":"2026-10-02T18:15:00Z","v":1031,"vw":33.551276},{"c":33.56,"h":33.6149,"l":33.56,"n":52,"o":33.6149,"t":"2026-10-02T18:30:00Z","v":1263,"vw":33.59694},{"c":33.555,"h":33.555,"l":33.555,"n":17,"o":33.555,"t":"2026-10-02T18:45:00Z","v":300,"vw":33.555},{"c":33.465,"h":33.53,"l":33.465,"n":42,"o":33.53,"t":"2026-10-02T19:00:00Z","v":1069,"vw":33.494167},{"c":33.43,"h":33.4999,"l":33.39,"n":98,"o":33.4999,"t":"2026-10-02T19:15:00Z","v":1922,"vw":33.438506},{"c":33.47,"h":33.6,"l":33.388,"n":189,"o":33.388,"t":"2026-10-02T19:30:00Z","v":3533,"vw":33.479756},{"c":33.47,"h":33.5799,"l":33.37,"n":533,"o":33.48,"t":"2026-10-02T19:45:00Z","v":14971,"vw":33.482734},{"c":33.48,"h":33.48,"l":33.48,"n":14,"o":33.48,"t":"2026-10-02T20:00:00Z","v":13961,"vw":33.48},{"c":33.48,"h":33.48,"l":33.48,"n":2,"o":33.48,"t":"2026-10-02T20:15:00Z","v":20152,"vw":33.48},{"c":32.97,"h":33.31,"l":32.9,"n":43,"o":33.31,"t":"2026-10-05T13:30:00Z","v":1305,"vw":33.205146},{"c":32.89,"h":32.89,"l":32.68,"n":42,"o":32.68,"t":"2026-10-05T13:45:00Z","v":2166,"vw":32.761872},{"c":32.765,"h":32.765,"l":32.765,"n":2,"o":32.765,"t":"2026-10-05T14:00:00Z","v":102,"vw":32.765},{"c":32.93,"h":33.1,"l":32.93,"n":17,"o":33.1,"t":"2026-10-05T14:15:00Z","v":2194,"vw":32.938095},{"c":32.96,"h":32.97,"l":32.8,"n":53,"o":32.8,"t":"2026-10-05T14:30:00Z","v":2019,"vw":32.941586},{"c":32.99,"h":32.99,"l":32.98,"n":14,"o":32.98,"t":"2026-10-05T15:00:00Z","v":638,"vw":32.984},{"c":33.14,"h":33.14,"l":33,"n":10,"o":33.08,"t":"2026-10-05T15:15:00Z","v":782,"vw":33.071429},{"c":33.18,"h":33.19,"l":33.0187,"n":48,"o":33.085,"t":"2026-10-05T15:30:00Z","v":1435,"vw":33.087421},{"c":33.21,"h":33.21,"l":33.21,"n":25,"o":33.21,"t":"2026-10-05T15:45:00Z","v":484,"vw":33.21},{"c":33.4,"h":33.4,"l":33.27,"n":77,"o":33.27,"t":"2026-10-05T16:00:00Z","v":2206,"vw":33.34375},{"c":33.335,"h":33.335,"l":33.335,"n":4,"o":33.335,"t":"2026-10-05T16:15:00Z","v":362,"vw":33.335},{"c":33.335,"h":33.335,"l":33.335,"n":4,"o":33.335,"t":"2026-10-05T16:30:00Z","v":318,"vw":33.335},{"c":33.21,"h":33.28,"l":33.21,"n":44,"o":33.28,"t":"2026-10-05T16:45:00Z","v":891,"vw":33.257},{"c":33.24,"h":33.24,"l":33.24,"n":26,"o":33.24,"t":"2026-10-05T17:00:00Z","v":919,"vw":33.24},{"c":33.25,"h":33.25,"l":33.25,"n":22,"o":33.25,"t":"2026-10-05T17:15:00Z","v":263,"vw":33.25},{"c":33.2201,"h":33.27,"l":33.2201,"n":36,"o":33.27,"t":"2026-10-05T17:30:00Z","v":1029,"vw":33.261069},{"c":33.39,"h":33.49,"l":33.39,"n":81,"o":33.48,"t":"2026-10-05T17:45:00Z","v":2230,"vw":33.456405},{"c":33.4,"h":33.455,"l":33.39,"n":48,"o":33.455,"t":"2026-10-05T18:00:00Z","v":1151,"vw":33.434762},{"c":33.39,"h":33.395,"l":33.37,"n":35,"o":33.37,"t":"2026-10-05T18:15:00Z","v":1122,"vw":33.37875},{"c":33.385,"h":33.45,"l":33.385,"n":25,"o":33.39,"t":"2026-10-05T18:30:00Z","v":824,"vw":33.415182},{"c":33.425,"h":33.425,"l":33.34,"n":121,"o":33.385,"t":"2026-10-05T18:45:00Z","v":2501,"vw":33.397727},{"c":33.34,"h":33.48,"l":33.33,"n":289,"o":33.425,"t":"2026-10-05T19:00:00Z","v":9720,"vw":33.406525},{"c":33.26,"h":33.32,"l":33.25,"n":137,"o":33.32,"t":"2026-10-05T19:15:00Z","v":4343,"vw":33.292716},{"c":33.19,"h":33.24,"l":33.16,"n":193,"o":33.24,"t":"2026-10-05T19:30:00Z","v":7173,"vw":33.194517},{"c":33.21,"h":33.21,"l":32.98,"n":753,"o":33.15,"t":"2026-10-05T19:45:00Z","v":22905,"vw":33.106584},{"c":33.16,"h":33.16,"l":33.16,"n":24,"o":33.16,"t":"2026-10-05T20:00:00Z","v":21078,"vw":33.16},{"c":33.16,"h":33.16,"l":33.16,"n":1,"o":33.16,"t":"2026-10-05T20:15:00Z","v":30594,"vw":33.16},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-05T20:30:00Z","v":122,"vw":33},{"c":33,"h":33,"l":32.34,"n":3,"o":32.34,"t":"2026-10-05T22:15:00Z","v":449,"vw":32.528571},{"c":33.48,"h":33.6,"l":33.34,"n":67,"o":33.34,"t":"2026-10-06T13:30:00Z","v":2111,"vw":33.416451},{"c":33.3014,"h":33.3014,"l":33.1265,"n":87,"o":33.1265,"t":"2026-10-06T13:45:00Z","v":1829,"vw":33.247533},{"c":33.6,"h":33.61,"l":33.34,"n":50,"o":33.35,"t":"2026-10-06T14:00:00Z","v":1310,"vw":33.455769},{"c":33.49,"h":33.49,"l":33.4882,"n":33,"o":33.4882,"t":"2026-10-06T14:15:00Z","v":794,"vw":33.488993},{"c":33.52,"h":33.52,"l":33.515,"n":18,"o":33.515,"t":"2026-10-06T14:30:00Z","v":2331,"vw":33.515435},{"c":33.45,"h":33.45,"l":33.39,"n":42,"o":33.44,"t":"2026-10-06T14:45:00Z","v":1025,"vw":33.4325},{"c":33.4,"h":33.43,"l":33.4,"n":11,"o":33.43,"t":"2026-10-06T15:00:00Z","v":649,"vw":33.406},{"c":33.6897,"h":33.6897,"l":33.53,"n":69,"o":33.53,"t":"2026-10-06T15:30:00Z","v":2127,"vw":33.640279},{"c":33.615,"h":33.7,"l":33.615,"n":28,"o":33.7,"t":"2026-10-06T15:45:00Z","v":666,"vw":33.672775},{"c":33.6431,"h":33.6431,"l":33.6431,"n":8,"o":33.6431,"t":"2026-10-06T16:00:00Z","v":543,"vw":33.6431},{"c":33.67,"h":33.67,"l":33.67,"n":14,"o":33.67,"t":"2026-10-06T16:30:00Z","v":339,"vw":33.67},{"c":33.71,"h":33.71,"l":33.52,"n":65,"o":33.52,"t":"2026-10-06T17:00:00Z","v":1769,"vw":33.633281},{"c":33.69,"h":33.705,"l":33.69,"n":17,"o":33.705,"t":"2026-10-06T17:30:00Z","v":479,"vw":33.7},{"c":33.655,"h":33.72,"l":33.655,"n":51,"o":33.685,"t":"2026-10-06T17:45:00Z","v":1829,"vw":33.68856},{"c":33.62,"h":33.655,"l":33.62,"n":11,"o":33.655,"t":"2026-10-06T18:00:00Z","v":301,"vw":33.641},{"c":33.58,"h":33.58,"l":33.51,"n":71,"o":33.53,"t":"2026-10-06T18:30:00Z","v":2530,"vw":33.531111},{"c":33.555,"h":33.58,"l":33.54,"n":65,"o":33.58,"t":"2026-10-06T18:45:00Z","v":2702,"vw":33.55413},{"c":33.51,"h":33.51,"l":33.51,"n":7,"o":33.51,"t":"2026-10-06T19:00:00Z","v":154,"vw":33.51},{"c":33.55,"h":33.6,"l":33.41,"n":283,"o":33.51,"t":"2026-10-06T19:15:00Z","v":9128,"vw":33.528154},{"c":33.55,"h":33.55,"l":33.55,"n":43,"o":33.55,"t":"2026-10-06T19:30:00Z","v":639,"vw":33.55},{"c":33.75,"h":33.8,"l":33.5709,"n":540,"o":33.6,"t":"2026-10-06T19:45:00Z","v":14431,"vw":33.678485},{"c":33.74,"h":33.74,"l":33.74,"n":16,"o":33.74,"t":"2026-10-06T20:00:00Z","v":12515,"vw":33.74},{"c":33.29,"h":33.29,"l":33.29,"n":1,"o":33.29,"t":"2026-10-07T12:15:00Z","v":100,"vw":33.29},{"c":33.2,"h":33.6,"l":32.27,"n":118,"o":33.28,"t":"2026-10-07T13:30:00Z","v":4659,"vw":33.157389},{"c":33.07,"h":33.14,"l":32.96,"n":42,"o":33.14,"t":"2026-10-07T13:45:00Z","v":1443,"vw":33.078981},{"c":33.24,"h":33.24,"l":33.24,"n":6,"o":33.24,"t":"2026-10-07T14:00:00Z","v":225,"vw":33.24},{"c":32.97,"h":33.09,"l":32.7701,"n":22,"o":33.025,"t":"2026-10-07T14:15:00Z","v":1064,"vw":32.942278},{"c":32.515,"h":32.9039,"l":32.515,"n":153,"o":32.895,"t":"2026-10-07T14:30:00Z","v":8297,"vw":32.728091},{"c":32.54,"h":32.6,"l":32.515,"n":83,"o":32.515,"t":"2026-10-07T14:45:00Z","v":1550,"vw":32.565972},{"c":32.66,"h":32.7,"l":32.66,"n":34,"o":32.68,"t":"2026-10-07T15:00:00Z","v":6239,"vw":32.697321},{"c":32.675,"h":32.725,"l":32.675,"n":22,"o":32.695,"t":"2026-10-07T15:15:00Z","v":1209,"vw":32.7135},{"c":32.88,"h":32.88,"l":32.675,"n":49,"o":32.675,"t":"2026-10-07T15:30:00Z","v":1370,"vw":32.820833},{"c":32.875,"h":32.875,"l":32.875,"n":1,"o":32.875,"t":"2026-10-07T16:00:00Z","v":100,"vw":32.875},{"c":32.81,"h":32.81,"l":32.81,"n":6,"o":32.81,"t":"2026-10-07T16:30:00Z","v":106,"vw":32.81},{"c":32.79,"h":32.96,"l":32.79,"n":80,"o":32.92,"t":"2026-10-07T16:45:00Z","v":2103,"vw":32.918077},{"c":32.93,"h":32.97,"l":32.89,"n":55,"o":32.89,"t":"2026-10-07T17:00:00Z","v":1573,"vw":32.940242},{"c":32.94,"h":32.97,"l":32.79,"n":127,"o":32.83,"t":"2026-10-07T17:30:00Z","v":4015,"vw":32.899972},{"c":32.92,"h":32.92,"l":32.92,"n":20,"o":32.92,"t":"2026-10-07T17:45:00Z","v":201,"vw":32.92},{"c":32.89,"h":32.93,"l":32.89,"n":28,"o":32.93,"t":"2026-10-07T18:00:00Z","v":834,"vw":32.921011},{"c":32.74,"h":32.96,"l":32.74,"n":190,"o":32.96,"t":"2026-10-07T18:15:00Z","v":7432,"vw":32.837242},{"c":32.72,"h":32.79,"l":32.65,"n":165,"o":32.75,"t":"2026-10-07T18:30:00Z","v":6932,"vw":32.741316},{"c":32.66,"h":32.74,"l":32.66,"n":57,"o":32.74,"t":"2026-10-07T18:45:00Z","v":1509,"vw":32.677008},{"c":32.735,"h":32.735,"l":32.54,"n":197,"o":32.59,"t":"2026-10-07T19:00:00Z","v":6133,"vw":32.631595},{"c":32.755,"h":32.755,"l":32.72,"n":27,"o":32.72,"t":"2026-10-07T19:15:00Z","v":526,"vw":32.735519},{"c":32.765,"h":32.78,"l":32.67,"n":179,"o":32.74,"t":"2026-10-07T19:30:00Z","v":6016,"vw":32.725348},{"c":32.86,"h":32.93,"l":32.71,"n":555,"o":32.775,"t":"2026-10-07T19:45:00Z","v":19473,"vw":32.8573},{"c":32.9,"h":32.9,"l":32.9,"n":10,"o":32.9,"t":"2026-10-07T20:00:00Z","v":14895,"vw":32.9},{"c":32.43,"h":32.45,"l":32.43,"n":13,"o":32.45,"t":"2026-10-08T13:30:00Z","v":1134,"vw":32.448216},{"c":32.585,"h":32.585,"l":32.585,"n":6,"o":32.585,"t":"2026-10-08T13:45:00Z","v":171,"vw":32.585},{"c":32.66,"h":32.67,"l":32.66,"n":43,"o":32.67,"t":"2026-10-08T14:00:00Z","v":803,"vw":32.665},{"c":32.76,"h":32.76,"l":32.76,"n":8,"o":32.76,"t":"2026-10-08T14:15:00Z","v":168,"vw":32.76},{"c":32.64,"h":32.64,"l":32.64,"n":2,"o":32.64,"t":"2026-10-08T14:30:00Z","v":120,"vw":32.64},{"c":32.4,"h":32.4,"l":32.4,"n":4,"o":32.4,"t":"2026-10-08T14:45:00Z","v":205,"vw":32.4},{"c":32.2701,"h":32.38,"l":32.2701,"n":170,"o":32.35,"t":"2026-10-08T15:00:00Z","v":4627,"vw":32.281585},{"c":32.391,"h":32.43,"l":32.2901,"n":69,"o":32.2901,"t":"2026-10-08T15:15:00Z","v":2918,"vw":32.334035},{"c":32.3964,"h":32.46,"l":32.3964,"n":17,"o":32.46,"t":"2026-10-08T15:30:00Z","v":1652,"vw":32.420862},{"c":32.4951,"h":32.4951,"l":32.44,"n":49,"o":32.485,"t":"2026-10-08T15:45:00Z","v":715,"vw":32.46202},{"c":32.41,"h":32.45,"l":32.41,"n":45,"o":32.43,"t":"2026-10-08T16:00:00Z","v":981,"vw":32.43},{"c":32.47,"h":32.54,"l":32.39,"n":218,"o":32.39,"t":"2026-10-08T16:15:00Z","v":4331,"vw":32.459887},{"c":32.485,"h":32.485,"l":32.43,"n":10,"o":32.485,"t":"2026-10-08T16:30:00Z","v":678,"vw":32.475939},{"c":32.6,"h":32.66,"l":32.485,"n":120,"o":32.485,"t":"2026-10-08T16:45:00Z","v":5963,"vw":32.583518},{"c":32.935,"h":32.935,"l":32.59,"n":132,"o":32.6,"t":"2026-10-08T17:00:00Z","v":5792,"vw":32.672464},{"c":32.65,"h":32.82,"l":32.6275,"n":97,"o":32.81,"t":"2026-10-08T17:15:00Z","v":2742,"vw":32.768715},{"c":32.9,"h":32.9,"l":32.63,"n":139,"o":32.66,"t":"2026-10-08T17:30:00Z","v":5951,"vw":32.694496},{"c":33.08,"h":33.08,"l":32.6,"n":624,"o":32.905,"t":"2026-10-08T17:45:00Z","v":15527,"vw":32.801454},{"c":33.09,"h":33.09,"l":32.99,"n":136,"o":33.02,"t":"2026-10-08T18:00:00Z","v":2509,"vw":33.044435},{"c":33.325,"h":33.43,"l":33.2,"n":153,"o":33.21,"t":"2026-10-08T18:15:00Z","v":5463,"vw":33.247394},{"c":33.12,"h":33.4085,"l":33.12,"n":110,"o":33.32,"t":"2026-10-08T18:30:00Z","v":3326,"vw":33.244693},{"c":33.395,"h":33.54,"l":33.12,"n":156,"o":33.12,"t":"2026-10-08T18:45:00Z","v":5017,"vw":33.339402},{"c":33.25,"h":33.51,"l":33.15,"n":380,"o":33.49,"t":"2026-10-08T19:00:00Z","v":16097,"vw":33.305424},{"c":33.235,"h":33.36,"l":33.2,"n":324,"o":33.25,"t":"2026-10-08T19:15:00Z","v":8031,"vw":33.270368},{"c":32.945,"h":33.235,"l":32.945,"n":420,"o":33.235,"t":"2026-10-08T19:30:00Z","v":15385,"vw":33.044666},{"c":33.17,"h":33.31,"l":32.885,"n":1318,"o":33.015,"t":"2026-10-08T19:45:00Z","v":42949,"vw":33.043696},{"c":33.14,"h":33.14,"l":33.14,"n":11,"o":33.14,"t":"2026-10-08T20:00:00Z","v":17453,"vw":33.14},{"c":33.15,"h":33.15,"l":33.15,"n":2,"o":33.15,"t":"2026-10-09T11:15:00Z","v":312,"vw":33.15},{"c":33.15,"h":33.15,"l":33.15,"n":6,"o":33.15,"t":"2026-10-09T11:30:00Z","v":924,"vw":33.15},{"c":33.15,"h":33.21,"l":33.15,"n":7,"o":33.15,"t":"2026-10-09T11:45:00Z","v":1095,"vw":33.171233},{"c":33.15,"h":33.2,"l":33.15,"n":7,"o":33.2,"t":"2026-10-09T12:00:00Z","v":1077,"vw":33.174262},{"c":33.21,"h":33.21,"l":33.21,"n":1,"o":33.21,"t":"2026-10-09T12:15:00Z","v":159,"vw":33.21},{"c":33.2,"h":33.21,"l":33.2,"n":2,"o":33.21,"t":"2026-10-09T12:30:00Z","v":318,"vw":33.205},{"c":33.42,"h":33.8582,"l":33.37,"n":66,"o":33.42,"t":"2026-10-09T13:30:00Z","v":3217,"vw":33.570678},{"c":33.06,"h":33.31,"l":33.06,"n":13,"o":33.31,"t":"2026-10-09T13:45:00Z","v":3527,"vw":33.072188},{"c":32.67,"h":33.29,"l":32.6192,"n":148,"o":33.29,"t":"2026-10-09T14:00:00Z","v":4981,"vw":32.921523},{"c":32.95,"h":32.95,"l":32.5001,"n":106,"o":32.67,"t":"2026-10-09T14:15:00Z","v":5030,"vw":32.717101},{"c":32.8127,"h":32.9724,"l":32.7854,"n":12,"o":32.7854,"t":"2026-10-09T14:30:00Z","v":679,"vw":32.87912},{"c":33.18,"h":33.18,"l":33.08,"n":71,"o":33.08,"t":"2026-10-09T14:45:00Z","v":2542,"vw":33.127392},{"c":33.77,"h":33.77,"l":33.23,"n":125,"o":33.23,"t":"2026-10-09T15:15:00Z","v":5282,"vw":33.552255},{"c":33.87,"h":33.87,"l":33.77,"n":30,"o":33.77,"t":"2026-10-09T15:30:00Z","v":971,"vw":33.81},{"c":33.73,"h":33.84,"l":33.73,"n":89,"o":33.745,"t":"2026-10-09T15:45:00Z","v":2583,"vw":33.762188},{"c":33.755,"h":33.76,"l":33.745,"n":13,"o":33.745,"t":"2026-10-09T16:00:00Z","v":474,"vw":33.75125},{"c":33.7,"h":33.735,"l":33.665,"n":36,"o":33.735,"t":"2026-10-09T16:15:00Z","v":1073,"vw":33.708},{"c":33.73,"h":33.8,"l":33.71,"n":34,"o":33.8,"t":"2026-10-09T16:30:00Z","v":1015,"vw":33.742143},{"c":33.675,"h":33.73,"l":33.675,"n":33,"o":33.73,"t":"2026-10-09T16:45:00Z","v":821,"vw":33.711},{"c":33.84,"h":33.84,"l":33.67,"n":61,"o":33.67,"t":"2026-10-09T17:00:00Z","v":2474,"vw":33.745862},{"c":33.69,"h":33.885,"l":33.69,"n":234,"o":33.76,"t":"2026-10-09T17:15:00Z","v":10081,"vw":33.843493},{"c":33.77,"h":33.8,"l":33.69,"n":42,"o":33.69,"t":"2026-10-09T17:30:00Z","v":1175,"vw":33.77},{"c":33.89,"h":33.89,"l":33.74,"n":96,"o":33.74,"t":"2026-10-09T17:45:00Z","v":2884,"vw":33.830315},{"c":33.93,"h":33.93,"l":33.87,"n":13,"o":33.88,"t":"2026-10-09T18:00:00Z","v":498,"vw":33.8875},{"c":33.97,"h":34.21,"l":33.92,"n":123,"o":33.92,"t":"2026-10-09T18:15:00Z","v":2999,"vw":34.008091},{"c":34.02,"h":34.06,"l":33.965,"n":50,"o":33.965,"t":"2026-10-09T18:30:00Z","v":1156,"vw":34.020771},{"c":34.1,"h":34.1,"l":34.08,"n":68,"o":34.08,"t":"2026-10-09T18:45:00Z","v":1335,"vw":34.09},{"c":33.9,"h":34.14,"l":33.9,"n":322,"o":34,"t":"2026-10-09T19:00:00Z","v":11415,"vw":33.996973},{"c":33.93,"h":33.98,"l":33.73,"n":224,"o":33.98,"t":"2026-10-09T19:15:00Z","v":8431,"vw":33.873325},{"c":33.94,"h":33.94,"l":33.775,"n":138,"o":33.79,"t":"2026-10-09T19:30:00Z","v":4842,"vw":33.856993},{"c":34.02,"h":34.02,"l":33.87,"n":631,"o":33.89,"t":"2026-10-09T19:45:00Z","v":29390,"vw":33.968174},{"c":34.01,"h":34.01,"l":34.01,"n":7,"o":34.01,"t":"2026-10-09T20:00:00Z","v":15430,"vw":34.01},{"c":33.5385,"h":33.67,"l":33.32,"n":35,"o":33.67,"t":"2026-10-12T13:30:00Z","v":3045,"vw":33.589184},{"c":33.2875,"h":33.2875,"l":33.2875,"n":10,"o":33.2875,"t":"2026-10-12T13:45:00Z","v":216,"vw":33.2875},{"c":33.44,"h":33.44,"l":32.87,"n":95,"o":33.175,"t":"2026-10-12T14:00:00Z","v":4536,"vw":33.266391},{"c":33.46,"h":33.48,"l":32.98,"n":340,"o":33.41,"t":"2026-10-12T14:15:00Z","v":21876,"vw":33.359938},{"c":33.56,"h":33.56,"l":33.55,"n":18,"o":33.55,"t":"2026-10-12T14:30:00Z","v":335,"vw":33.555},{"c":33.7,"h":33.7,"l":33.6,"n":27,"o":33.6,"t":"2026-10-12T14:45:00Z","v":1152,"vw":33.658889},{"c":33.66,"h":33.66,"l":33.645,"n":18,"o":33.645,"t":"2026-10-12T15:00:00Z","v":626,"vw":33.655},{"c":33.57,"h":33.75,"l":33.57,"n":138,"o":33.64,"t":"2026-10-12T15:15:00Z","v":3092,"vw":33.649739},{"c":33.64,"h":33.64,"l":33.525,"n":50,"o":33.53,"t":"2026-10-12T15:30:00Z","v":1336,"vw":33.575667},{"c":33.76,"h":33.76,"l":33.76,"n":3,"o":33.76,"t":"2026-10-12T16:15:00Z","v":105,"vw":33.76},{"c":33.805,"h":33.805,"l":33.75,"n":51,"o":33.75,"t":"2026-10-12T16:30:00Z","v":1873,"vw":33.776786},{"c":33.77,"h":33.875,"l":33.72,"n":196,"o":33.79,"t":"2026-10-12T16:45:00Z","v":11006,"vw":33.814389},{"c":33.86,"h":33.86,"l":33.86,"n":32,"o":33.86,"t":"2026-10-12T17:00:00Z","v":733,"vw":33.86},{"c":33.78,"h":33.8,"l":33.78,"n":52,"o":33.8,"t":"2026-10-12T17:15:00Z","v":3865,"vw":33.78798},{"c":33.775,"h":33.8,"l":33.775,"n":108,"o":33.795,"t":"2026-10-12T17:30:00Z","v":5896,"vw":33.790628},{"c":33.88,"h":33.89,"l":33.795,"n":431,"o":33.795,"t":"2026-10-12T17:45:00Z","v":12726,"vw":33.8241},{"c":33.92,"h":33.92,"l":33.87,"n":47,"o":33.89,"t":"2026-10-12T18:00:00Z","v":1111,"vw":33.895},{"c":33.66,"h":33.88,"l":33.66,"n":163,"o":33.88,"t":"2026-10-12T18:15:00Z","v":5723,"vw":33.790342},{"c":33.8,"h":33.8,"l":33.57,"n":128,"o":33.7275,"t":"2026-10-12T18:30:00Z","v":4005,"vw":33.687105},{"c":33.69,"h":33.73,"l":33.63,"n":152,"o":33.73,"t":"2026-10-12T18:45:00Z","v":8331,"vw":33.722939},{"c":33.36,"h":33.56,"l":33.33,"n":169,"o":33.5,"t":"2026-10-12T19:00:00Z","v":5088,"vw":33.458472},{"c":33.175,"h":33.36,"l":33.175,"n":122,"o":33.36,"t":"2026-10-12T19:15:00Z","v":3353,"vw":33.280672},{"c":33.2027,"h":33.31,"l":33.2027,"n":152,"o":33.23,"t":"2026-10-12T19:30:00Z","v":3834,"vw":33.238712},{"c":33.11,"h":33.29,"l":33.04,"n":643,"o":33.245,"t":"2026-10-12T19:45:00Z","v":15985,"vw":33.162811},{"c":33.14,"h":33.14,"l":33.14,"n":18,"o":33.14,"t":"2026-10-12T20:00:00Z","v":17116,"vw":33.14},{"c":32.94,"h":33.14,"l":32.09,"n":100,"o":33.14,"t":"2026-10-13T13:30:00Z","v":6596,"vw":32.800671},{"c":32.615,"h":32.615,"l":32.61,"n":14,"o":32.61,"t":"2026-10-13T13:45:00Z","v":442,"vw":32.6125},{"c":32.49,"h":32.63,"l":32.45,"n":58,"o":32.63,"t":"2026-10-13T14:00:00Z","v":2535,"vw":32.574801},{"c":32.232,"h":32.232,"l":32.232,"n":3,"o":32.232,"t":"2026-10-13T14:15:00Z","v":192,"vw":32.232},{"c":31.875,"h":32.03,"l":31.875,"n":56,"o":32.03,"t":"2026-10-13T14:30:00Z","v":2693,"vw":31.994632},{"c":32.15,"h":32.15,"l":31.76,"n":54,"o":31.76,"t":"2026-10-13T14:45:00Z","v":2102,"vw":31.950927},{"c":32.2,"h":32.2,"l":32.16,"n":92,"o":32.17,"t":"2026-10-13T15:00:00Z","v":2098,"vw":32.17875},{"c":32.14,"h":32.15,"l":32.13,"n":19,"o":32.13,"t":"2026-10-13T15:15:00Z","v":490,"vw":32.14},{"c":31.65,"h":32,"l":31.65,"n":114,"o":32,"t":"2026-10-13T15:30:00Z","v":8531,"vw":31.787095},{"c":31.955,"h":31.955,"l":31.815,"n":90,"o":31.83,"t":"2026-10-13T15:45:00Z","v":2393,"vw":31.855248},{"c":32.11,"h":32.11,"l":31.98,"n":107,"o":31.98,"t":"2026-10-13T16:00:00Z","v":2689,"vw":32.018},{"c":32.2,"h":32.21,"l":32.19,"n":24,"o":32.19,"t":"2026-10-13T16:15:00Z","v":905,"vw":32.2},{"c":32.4,"h":32.4,"l":32.32,"n":40,"o":32.32,"t":"2026-10-13T16:30:00Z","v":869,"vw":32.345},{"c":32.285,"h":32.4,"l":32.285,"n":16,"o":32.4,"t":"2026-10-13T16:45:00Z","v":526,"vw":32.34457},{"c":32.36,"h":32.395,"l":32.35,"n":55,"o":32.35,"t":"2026-10-13T17:15:00Z","v":1573,"vw":32.367143},{"c":32.44,"h":32.445,"l":32.32,"n":109,"o":32.39,"t":"2026-10-13T17:30:00Z","v":5173,"vw":32.401194},{"c":32.42,"h":32.46,"l":32.35,"n":99,"o":32.46,"t":"2026-10-13T17:45:00Z","v":2913,"vw":32.419629},{"c":32.51,"h":32.6,"l":32.5,"n":95,"o":32.5,"t":"2026-10-13T18:00:00Z","v":2669,"vw":32.534616},{"c":32.63,"h":32.63,"l":32.61,"n":60,"o":32.61,"t":"2026-10-13T18:15:00Z","v":1125,"vw":32.614},{"c":32.41,"h":32.49,"l":32.36,"n":167,"o":32.49,"t":"2026-10-13T18:30:00Z","v":4327,"vw":32.43036},{"c":32.41,"h":32.41,"l":32.41,"n":20,"o":32.41,"t":"2026-10-13T18:45:00Z","v":739,"vw":32.41},{"c":32.3,"h":32.41,"l":32.3,"n":85,"o":32.33,"t":"2026-10-13T19:00:00Z","v":3008,"vw":32.322481},{"c":32.44,"h":32.47,"l":32.31,"n":137,"o":32.31,"t":"2026-10-13T19:15:00Z","v":4455,"vw":32.39873},{"c":32.5,"h":32.525,"l":32.44,"n":159,"o":32.44,"t":"2026-10-13T19:30:00Z","v":3284,"vw":32.49125},{"c":32.55,"h":32.56,"l":32.425,"n":909,"o":32.49,"t":"2026-10-13T19:45:00Z","v":22906,"vw":32.503863},{"c":32.55,"h":32.55,"l":32.55,"n":12,"o":32.55,"t":"2026-10-13T20:00:00Z","v":17187,"vw":32.55},{"c":31.8792,"h":31.8792,"l":31.85,"n":13,"o":31.85,"t":"2026-10-14T13:30:00Z","v":600,"vw":31.858156},{"c":31.6,"h":31.6,"l":31.6,"n":5,"o":31.6,"t":"2026-10-14T13:45:00Z","v":194,"vw":31.6},{"c":31.76,"h":31.89,"l":31.61,"n":110,"o":31.62,"t":"2026-10-14T14:00:00Z","v":7269,"vw":31.759467},{"c":31.79,"h":31.88,"l":31.79,"n":41,"o":31.88,"t":"2026-10-14T14:15:00Z","v":1392,"vw":31.817846},{"c":31.83,"h":31.83,"l":31.82,"n":13,"o":31.82,"t":"2026-10-14T14:30:00Z","v":350,"vw":31.825},{"c":31.81,"h":31.83,"l":31.775,"n":33,"o":31.83,"t":"2026-10-14T14:45:00Z","v":929,"vw":31.80125},{"c":31.6,"h":31.72,"l":31.6,"n":44,"o":31.72,"t":"2026-10-14T15:00:00Z","v":987,"vw":31.64},{"c":31.055,"h":31.61,"l":31,"n":411,"o":31.61,"t":"2026-10-14T15:15:00Z","v":19368,"vw":31.12942},{"c":30.88,"h":31.065,"l":30.88,"n":95,"o":30.99,"t":"2026-10-14T15:30:00Z","v":11555,"vw":30.987285},{"c":30.94,"h":30.94,"l":30.6714,"n":186,"o":30.8301,"t":"2026-10-14T15:45:00Z","v":8070,"vw":30.800133},{"c":30.89,"h":31.0599,"l":30.84,"n":45,"o":30.84,"t":"2026-10-14T16:00:00Z","v":1857,"vw":30.925611},{"c":30.655,"h":30.815,"l":30.53,"n":63,"o":30.815,"t":"2026-10-14T16:15:00Z","v":2137,"vw":30.630618},{"c":30.78,"h":30.78,"l":30.57,"n":68,"o":30.57,"t":"2026-10-14T16:30:00Z","v":1895,"vw":30.71053},{"c":30.83,"h":30.83,"l":30.75,"n":38,"o":30.78,"t":"2026-10-14T16:45:00Z","v":3073,"vw":30.800159},{"c":30.783,"h":30.92,"l":30.73,"n":84,"o":30.92,"t":"2026-10-14T17:00:00Z","v":3696,"vw":30.770229},{"c":30.455,"h":30.625,"l":30.455,"n":75,"o":30.62,"t":"2026-10-14T17:15:00Z","v":1774,"vw":30.575},{"c":30.37,"h":30.37,"l":30.37,"n":4,"o":30.37,"t":"2026-10-14T17:30:00Z","v":111,"vw":30.37},{"c":30.27,"h":30.345,"l":30.26,"n":62,"o":30.345,"t":"2026-10-14T17:45:00Z","v":1952,"vw":30.308261},{"c":30.43,"h":30.43,"l":30.25,"n":92,"o":30.25,"t":"2026-10-14T18:00:00Z","v":3877,"vw":30.339361},{"c":30.37,"h":30.41,"l":30.37,"n":57,"o":30.41,"t":"2026-10-14T18:15:00Z","v":969,"vw":30.395},{"c":30.29,"h":30.37,"l":30.29,"n":23,"o":30.37,"t":"2026-10-14T18:30:00Z","v":503,"vw":30.32},{"c":30.3,"h":30.43,"l":30.3,"n":116,"o":30.4,"t":"2026-10-14T18:45:00Z","v":2679,"vw":30.396449},{"c":30.13,"h":30.5,"l":30.13,"n":160,"o":30.5,"t":"2026-10-14T19:15:00Z","v":5218,"vw":30.288052},{"c":30.15,"h":30.3,"l":30.09,"n":242,"o":30.13,"t":"2026-10-14T19:30:00Z","v":8690,"vw":30.17082},{"c":30.14,"h":30.24,"l":30,"n":864,"o":30.145,"t":"2026-10-14T19:45:00Z","v":31656,"vw":30.135616},{"c":30.13,"h":30.13,"l":30.13,"n":11,"o":30.13,"t":"2026-10-14T20:00:00Z","v":24771,"vw":30.13},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-14T21:00:00Z","v":116,"vw":30},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-14T23:30:00Z","v":200,"vw":30.01},{"c":30,"h":30,"l":30,"n":4,"o":30,"t":"2026-10-14T23:45:00Z","v":147,"vw":30},{"c":29.74,"h":29.74,"l":29.74,"n":1,"o":29.74,"t":"2026-10-15T08:00:00Z","v":198,"vw":29.74},{"c":29.5201,"h":29.97,"l":29.1519,"n":238,"o":29.81,"t":"2026-10-15T13:30:00Z","v":8645,"vw":29.794184},{"c":29.79,"h":29.96,"l":29.6,"n":78,"o":29.845,"t":"2026-10-15T13:45:00Z","v":2855,"vw":29.787798},{"c":29.8925,"h":30.17,"l":29.6,"n":186,"o":29.79,"t":"2026-10-15T14:00:00Z","v":9135,"vw":29.906481},{"c":30.01,"h":30.01,"l":29.51,"n":28,"o":29.745,"t":"2026-10-15T14:15:00Z","v":1695,"vw":29.666306},{"c":29.975,"h":29.975,"l":29.7899,"n":70,"o":29.7899,"t":"2026-10-15T14:30:00Z","v":2036,"vw":29.892211},{"c":29.87,"h":29.87,"l":29.87,"n":9,"o":29.87,"t":"2026-10-15T14:45:00Z","v":292,"vw":29.87},{"c":29.875,"h":29.875,"l":29.81,"n":38,"o":29.87,"t":"2026-10-15T15:00:00Z","v":819,"vw":29.85375},{"c":29.75,"h":29.99,"l":29.75,"n":97,"o":29.99,"t":"2026-10-15T15:15:00Z","v":2050,"vw":29.838889},{"c":29.665,"h":29.665,"l":29.665,"n":6,"o":29.665,"t":"2026-10-15T15:30:00Z","v":124,"vw":29.665},{"c":29.705,"h":29.705,"l":29.65,"n":13,"o":29.65,"t":"2026-10-15T15:45:00Z","v":591,"vw":29.672},{"c":29.83,"h":29.83,"l":29.62,"n":73,"o":29.69,"t":"2026-10-15T16:00:00Z","v":2687,"vw":29.710224},{"c":29.835,"h":29.86,"l":29.8,"n":14,"o":29.86,"t":"2026-10-15T16:15:00Z","v":583,"vw":29.820697},{"c":29.8,"h":29.83,"l":29.8,"n":17,"o":29.83,"t":"2026-10-15T16:30:00Z","v":633,"vw":29.813333},{"c":29.75,"h":29.76,"l":29.745,"n":26,"o":29.76,"t":"2026-10-15T16:45:00Z","v":731,"vw":29.751},{"c":29.69,"h":29.735,"l":29.59,"n":37,"o":29.71,"t":"2026-10-15T17:00:00Z","v":1097,"vw":29.671178},{"c":29.76,"h":29.8,"l":29.72,"n":90,"o":29.8,"t":"2026-10-15T17:15:00Z","v":1859,"vw":29.75},{"c":29.79,"h":29.79,"l":29.72,"n":9,"o":29.775,"t":"2026-10-15T17:30:00Z","v":495,"vw":29.769692},{"c":29.785,"h":29.79,"l":29.7775,"n":12,"o":29.79,"t":"2026-10-15T17:45:00Z","v":392,"vw":29.784167},{"c":29.66,"h":29.84,"l":29.66,"n":141,"o":29.77,"t":"2026-10-15T18:00:00Z","v":2634,"vw":29.756667},{"c":29.65,"h":29.75,"l":29.65,"n":20,"o":29.75,"t":"2026-10-15T18:15:00Z","v":329,"vw":29.7},{"c":29.665,"h":29.665,"l":29.661,"n":18,"o":29.661,"t":"2026-10-15T18:30:00Z","v":516,"vw":29.662176},{"c":29.75,"h":29.75,"l":29.745,"n":25,"o":29.745,"t":"2026-10-15T18:45:00Z","v":394,"vw":29.748333},{"c":30.01,"h":30.01,"l":29.954,"n":59,"o":29.96,"t":"2026-10-15T19:00:00Z","v":1888,"vw":29.96403},{"c":30.11,"h":30.1687,"l":30.025,"n":68,"o":30.025,"t":"2026-10-15T19:15:00Z","v":2944,"vw":30.113407},{"c":30.1,"h":30.16,"l":30.02,"n":100,"o":30.02,"t":"2026-10-15T19:30:00Z","v":5561,"vw":30.116246},{"c":29.99,"h":30.12,"l":29.98,"n":520,"o":30.04,"t":"2026-10-15T19:45:00Z","v":9790,"vw":30.051872},{"c":29.99,"h":29.99,"l":29.99,"n":6,"o":29.99,"t":"2026-10-15T20:00:00Z","v":15095,"vw":29.99},{"c":29.83,"h":29.83,"l":29.65,"n":36,"o":29.82,"t":"2026-10-16T13:30:00Z","v":2572,"vw":29.784076},{"c":29.88,"h":29.88,"l":29.88,"n":6,"o":29.88,"t":"2026-10-16T13:45:00Z","v":308,"vw":29.88},{"c":29.945,"h":29.945,"l":29.945,"n":5,"o":29.945,"t":"2026-10-16T14:00:00Z","v":106,"vw":29.945},{"c":30.03,"h":30.03,"l":30.03,"n":6,"o":30.03,"t":"2026-10-16T14:15:00Z","v":246,"vw":30.03},{"c":30.13,"h":30.22,"l":30.13,"n":9,"o":30.17,"t":"2026-10-16T14:30:00Z","v":317,"vw":30.173333},{"c":30.14,"h":30.2248,"l":30.14,"n":17,"o":30.2248,"t":"2026-10-16T14:45:00Z","v":839,"vw":30.210853},{"c":29.9,"h":30.04,"l":29.9,"n":95,"o":30.04,"t":"2026-10-16T15:15:00Z","v":2996,"vw":29.977313},{"c":29.895,"h":29.91,"l":29.895,"n":16,"o":29.91,"t":"2026-10-16T15:45:00Z","v":682,"vw":29.905},{"c":29.75,"h":29.85,"l":29.75,"n":42,"o":29.85,"t":"2026-10-16T16:15:00Z","v":1397,"vw":29.75986},{"c":29.6639,"h":29.6639,"l":29.66,"n":15,"o":29.66,"t":"2026-10-16T16:30:00Z","v":252,"vw":29.661941},{"c":29.69,"h":29.76,"l":29.64,"n":58,"o":29.66,"t":"2026-10-16T16:45:00Z","v":1513,"vw":29.711158},{"c":29.58,"h":29.61,"l":29.5131,"n":67,"o":29.61,"t":"2026-10-16T17:15:00Z","v":1707,"vw":29.56622},{"c":29.7,"h":29.7,"l":29.64,"n":66,"o":29.64,"t":"2026-10-16T17:30:00Z","v":2147,"vw":29.654913},{"c":29.6,"h":29.66,"l":29.6,"n":87,"o":29.65,"t":"2026-10-16T18:00:00Z","v":2461,"vw":29.630188},{"c":29.65,"h":29.65,"l":29.5825,"n":84,"o":29.6,"t":"2026-10-16T18:15:00Z","v":2016,"vw":29.615694},{"c":29.5,"h":29.6,"l":29.5,"n":132,"o":29.6,"t":"2026-10-16T18:30:00Z","v":2846,"vw":29.539423},{"c":29.44,"h":29.5,"l":29.44,"n":47,"o":29.5,"t":"2026-10-16T18:45:00Z","v":1238,"vw":29.467779},{"c":29.4772,"h":29.57,"l":29.4772,"n":55,"o":29.55,"t":"2026-10-16T19:00:00Z","v":1346,"vw":29.539902},{"c":29.725,"h":29.725,"l":29.58,"n":193,"o":29.58,"t":"2026-10-16T19:15:00Z","v":5049,"vw":29.662631},{"c":29.605,"h":29.75,"l":29.57,"n":135,"o":29.75,"t":"2026-10-16T19:30:00Z","v":2841,"vw":29.619652},{"c":29.49,"h":29.64,"l":29.435,"n":974,"o":29.46,"t":"2026-10-16T19:45:00Z","v":22774,"vw":29.509202},{"c":29.47,"h":29.47,"l":29.47,"n":11,"o":29.47,"t":"2026-10-16T20:00:00Z","v":15833,"vw":29.47},{"c":29,"h":29,"l":29,"n":47,"o":29,"t":"2026-10-16T23:30:00Z","v":3000,"vw":29},{"c":29.59,"h":30.9555,"l":29.59,"n":50,"o":30.01,"t":"2026-10-19T13:30:00Z","v":2456,"vw":29.981309},{"c":29.96,"h":29.96,"l":29.605,"n":8,"o":29.605,"t":"2026-10-19T13:45:00Z","v":613,"vw":29.685682},{"c":29.69,"h":29.85,"l":29.68,"n":39,"o":29.85,"t":"2026-10-19T14:00:00Z","v":1142,"vw":29.732246},{"c":29.87,"h":29.87,"l":29.87,"n":3,"o":29.87,"t":"2026-10-19T14:15:00Z","v":142,"vw":29.87},{"c":29.61,"h":29.65,"l":29.4,"n":18,"o":29.65,"t":"2026-10-19T14:30:00Z","v":1154,"vw":29.598967},{"c":29.66,"h":29.66,"l":29.66,"n":37,"o":29.66,"t":"2026-10-19T14:45:00Z","v":526,"vw":29.66},{"c":29.68,"h":29.8147,"l":29.68,"n":4,"o":29.8147,"t":"2026-10-19T15:00:00Z","v":218,"vw":29.74735},{"c":30.16,"h":30.2,"l":29.81,"n":151,"o":29.81,"t":"2026-10-19T15:15:00Z","v":9077,"vw":30.121265},{"c":30.22,"h":30.23,"l":30.08,"n":34,"o":30.08,"t":"2026-10-19T15:30:00Z","v":1707,"vw":30.204615},{"c":30.235,"h":30.235,"l":30.23,"n":24,"o":30.23,"t":"2026-10-19T15:45:00Z","v":768,"vw":30.230833},{"c":30.24,"h":30.24,"l":30.24,"n":7,"o":30.24,"t":"2026-10-19T16:00:00Z","v":181,"vw":30.24},{"c":30.36,"h":30.36,"l":30.21,"n":60,"o":30.21,"t":"2026-10-19T16:15:00Z","v":1742,"vw":30.32306},{"c":30.365,"h":30.365,"l":30.365,"n":8,"o":30.365,"t":"2026-10-19T16:30:00Z","v":352,"vw":30.365},{"c":30.51,"h":30.57,"l":30.44,"n":175,"o":30.47,"t":"2026-10-19T16:45:00Z","v":8909,"vw":30.518902},{"c":30.44,"h":30.61,"l":30.44,"n":7,"o":30.61,"t":"2026-10-19T17:00:00Z","v":426,"vw":30.525},{"c":30.645,"h":30.75,"l":30.62,"n":54,"o":30.62,"t":"2026-10-19T17:15:00Z","v":1535,"vw":30.657943},{"c":30.615,"h":30.615,"l":30.56,"n":43,"o":30.57,"t":"2026-10-19T17:30:00Z","v":1456,"vw":30.585},{"c":30.585,"h":30.64,"l":30.54,"n":128,"o":30.62,"t":"2026-10-19T17:45:00Z","v":5715,"vw":30.599659},{"c":30.71,"h":30.71,"l":30.67,"n":24,"o":30.67,"t":"2026-10-19T18:00:00Z","v":462,"vw":30.69},{"c":30.64,"h":30.68,"l":30.64,"n":119,"o":30.68,"t":"2026-10-19T18:15:00Z","v":3517,"vw":30.667094},{"c":30.74,"h":30.74,"l":30.63,"n":84,"o":30.66,"t":"2026-10-19T18:30:00Z","v":3720,"vw":30.673545},{"c":30.71,"h":30.8,"l":30.71,"n":112,"o":30.71,"t":"2026-10-19T18:45:00Z","v":3611,"vw":30.744876},{"c":30.71,"h":30.79,"l":30.71,"n":96,"o":30.7175,"t":"2026-10-19T19:00:00Z","v":3358,"vw":30.758189},{"c":30.899,"h":30.9,"l":30.77,"n":116,"o":30.77,"t":"2026-10-19T19:15:00Z","v":6102,"vw":30.858976},{"c":30.91,"h":30.91,"l":30.785,"n":168,"o":30.83,"t":"2026-10-19T19:30:00Z","v":3168,"vw":30.863096},{"c":30.64,"h":30.88,"l":30.58,"n":559,"o":30.88,"t":"2026-10-19T19:45:00Z","v":19867,"vw":30.718518},{"c":30.6,"h":30.6,"l":30.6,"n":15,"o":30.6,"t":"2026-10-19T20:00:00Z","v":16684,"vw":30.6},{"c":30.09,"h":30.42,"l":30,"n":18,"o":30.42,"t":"2026-10-20T11:00:00Z","v":1034,"vw":30.143347},{"c":29.84,"h":29.84,"l":29.84,"n":1,"o":29.84,"t":"2026-10-20T13:00:00Z","v":200,"vw":29.84},{"c":28.17,"h":29,"l":27.91,"n":277,"o":29,"t":"2026-10-20T13:30:00Z","v":22587,"vw":28.665802},{"c":28.91,"h":28.97,"l":28.33,"n":148,"o":28.38,"t":"2026-10-20T13:45:00Z","v":5751,"vw":28.70633},{"c":28.75,"h":28.9075,"l":28.75,"n":27,"o":28.9075,"t":"2026-10-20T14:00:00Z","v":1925,"vw":28.8475},{"c":29.04,"h":29.04,"l":28.855,"n":55,"o":28.855,"t":"2026-10-20T14:15:00Z","v":1228,"vw":28.876562},{"c":29.03,"h":29.1,"l":28.94,"n":85,"o":29.01,"t":"2026-10-20T14:30:00Z","v":3417,"vw":29.040858},{"c":29.29,"h":29.29,"l":28.9838,"n":18,"o":28.9838,"t":"2026-10-20T14:45:00Z","v":399,"vw":29.168558},{"c":28.94,"h":29.175,"l":28.83,"n":95,"o":29.175,"t":"2026-10-20T15:00:00Z","v":2655,"vw":28.944706},{"c":29.14,"h":29.14,"l":29.13,"n":27,"o":29.13,"t":"2026-10-20T15:15:00Z","v":1140,"vw":29.131192},{"c":29.0707,"h":29.16,"l":28.98,"n":94,"o":29.07,"t":"2026-10-20T15:30:00Z","v":2367,"vw":29.071529},{"c":29.21,"h":29.21,"l":29.0601,"n":34,"o":29.0601,"t":"2026-10-20T15:45:00Z","v":2285,"vw":29.075088},{"c":29.22,"h":29.22,"l":29.22,"n":15,"o":29.22,"t":"2026-10-20T16:00:00Z","v":223,"vw":29.22},{"c":29.3,"h":29.3,"l":29.16,"n":60,"o":29.16,"t":"2026-10-20T16:15:00Z","v":1303,"vw":29.235},{"c":29.435,"h":29.435,"l":29.4174,"n":28,"o":29.4174,"t":"2026-10-20T16:30:00Z","v":794,"vw":29.424118},{"c":29.37,"h":29.45,"l":29.36,"n":22,"o":29.45,"t":"2026-10-20T16:45:00Z","v":1101,"vw":29.412222},{"c":29.29,"h":29.29,"l":29.28,"n":19,"o":29.28,"t":"2026-10-20T17:00:00Z","v":479,"vw":29.286835},{"c":29.36,"h":29.49,"l":29.36,"n":49,"o":29.36,"t":"2026-10-20T17:15:00Z","v":1166,"vw":29.42217},{"c":29.4,"h":29.45,"l":29.4,"n":27,"o":29.4,"t":"2026-10-20T17:30:00Z","v":772,"vw":29.414455},{"c":29.33,"h":29.43,"l":29.33,"n":31,"o":29.43,"t":"2026-10-20T17:45:00Z","v":762,"vw":29.363333},{"c":29.42,"h":29.43,"l":29.2758,"n":91,"o":29.43,"t":"2026-10-20T18:00:00Z","v":2651,"vw":29.352733},{"c":29.26,"h":29.36,"l":29.24,"n":68,"o":29.36,"t":"2026-10-20T18:15:00Z","v":2518,"vw":29.27424},{"c":29.306,"h":29.306,"l":29.24,"n":55,"o":29.295,"t":"2026-10-20T18:30:00Z","v":2264,"vw":29.27005},{"c":29.425,"h":29.5079,"l":29.35,"n":131,"o":29.37,"t":"2026-10-20T18:45:00Z","v":4653,"vw":29.416134},{"c":29.415,"h":29.47,"l":29.39,"n":16,"o":29.47,"t":"2026-10-20T19:00:00Z","v":791,"vw":29.433689},{"c":29.46,"h":29.505,"l":29.4075,"n":144,"o":29.48,"t":"2026-10-20T19:15:00Z","v":4202,"vw":29.44821},{"c":29.5462,"h":29.5462,"l":29.285,"n":259,"o":29.455,"t":"2026-10-20T19:30:00Z","v":9533,"vw":29.406519},{"c":29.3,"h":29.51,"l":29.23,"n":611,"o":29.51,"t":"2026-10-20T19:45:00Z","v":13885,"vw":29.333921},{"c":29.31,"h":29.31,"l":29.31,"n":13,"o":29.31,"t":"2026-10-20T20:00:00Z","v":20267,"vw":29.31},{"c":29.5297,"h":29.5297,"l":29.49,"n":2,"o":29.49,"t":"2026-10-20T22:00:00Z","v":200,"vw":29.50985},{"c":29.85,"h":30.03,"l":29.52,"n":58,"o":29.72,"t":"2026-10-21T13:30:00Z","v":2515,"vw":29.788389},{"c":30.06,"h":30.06,"l":30.06,"n":5,"o":30.06,"t":"2026-10-21T13:45:00Z","v":204,"vw":30.06},{"c":29.7,"h":30.0499,"l":29.7,"n":42,"o":30.0499,"t":"2026-10-21T14:00:00Z","v":2778,"vw":29.880966},{"c":29.405,"h":29.8699,"l":29.405,"n":132,"o":29.8699,"t":"2026-10-21T14:15:00Z","v":4601,"vw":29.591689},{"c":29.59,"h":29.59,"l":29.39,"n":117,"o":29.46,"t":"2026-10-21T14:30:00Z","v":4479,"vw":29.461552},{"c":29.49,"h":29.49,"l":29.49,"n":25,"o":29.49,"t":"2026-10-21T14:45:00Z","v":663,"vw":29.49},{"c":29.33,"h":29.33,"l":29.33,"n":5,"o":29.33,"t":"2026-10-21T15:15:00Z","v":1114,"vw":29.33},{"c":29.25,"h":29.25,"l":29.08,"n":130,"o":29.25,"t":"2026-10-21T15:30:00Z","v":4143,"vw":29.175636},{"c":29.25,"h":29.25,"l":29.25,"n":5,"o":29.25,"t":"2026-10-21T15:45:00Z","v":116,"vw":29.25},{"c":29.26,"h":29.34,"l":29.17,"n":122,"o":29.26,"t":"2026-10-21T16:00:00Z","v":9058,"vw":29.259306},{"c":29.07,"h":29.36,"l":29.07,"n":120,"o":29.34,"t":"2026-10-21T16:15:00Z","v":4674,"vw":29.201741},{"c":29.23,"h":29.37,"l":29.15,"n":105,"o":29.15,"t":"2026-10-21T16:30:00Z","v":3939,"vw":29.248539},{"c":29.175,"h":29.23,"l":29.175,"n":14,"o":29.23,"t":"2026-10-21T16:45:00Z","v":575,"vw":29.21625},{"c":29.13,"h":29.17,"l":29.02,"n":147,"o":29.17,"t":"2026-10-21T17:00:00Z","v":6477,"vw":29.133166},{"c":29.06,"h":29.06,"l":29.06,"n":43,"o":29.06,"t":"2026-10-21T17:15:00Z","v":844,"vw":29.06},{"c":29.1699,"h":29.1699,"l":29.14,"n":19,"o":29.14,"t":"2026-10-21T17:30:00Z","v":834,"vw":29.148107},{"c":29.115,"h":29.2,"l":29.11,"n":167,"o":29.11,"t":"2026-10-21T17:45:00Z","v":5986,"vw":29.145529},{"c":29.235,"h":29.26,"l":29.18,"n":84,"o":29.18,"t":"2026-10-21T18:00:00Z","v":3628,"vw":29.216047},{"c":29.155,"h":29.28,"l":29.155,"n":128,"o":29.24,"t":"2026-10-21T18:15:00Z","v":3363,"vw":29.214848},{"c":29.14,"h":29.18,"l":29.13,"n":76,"o":29.16,"t":"2026-10-21T18:30:00Z","v":4008,"vw":29.148261},{"c":29.03,"h":29.23,"l":29.025,"n":168,"o":29.2,"t":"2026-10-21T18:45:00Z","v":4068,"vw":29.126901},{"c":29.02,"h":29.05,"l":28.885,"n":155,"o":28.96,"t":"2026-10-21T19:00:00Z","v":4207,"vw":28.977839},{"c":29.045,"h":29.12,"l":29.02,"n":108,"o":29.07,"t":"2026-10-21T19:15:00Z","v":2862,"vw":29.062143},{"c":29.055,"h":29.145,"l":29.04,"n":135,"o":29.12,"t":"2026-10-21T19:30:00Z","v":5141,"vw":29.09947},{"c":29.19,"h":29.25,"l":28.99,"n":909,"o":29.075,"t":"2026-10-21T19:45:00Z","v":29506,"vw":29.114546},{"c":29.16,"h":29.16,"l":29.16,"n":12,"o":29.16,"t":"2026-10-21T20:00:00Z","v":21992,"vw":29.16},{"c":28.75,"h":29.05,"l":28.75,"n":14,"o":28.9,"t":"2026-10-22T12:30:00Z","v":763,"vw":28.86335},{"c":28.23,"h":28.52,"l":28.23,"n":90,"o":28.52,"t":"2026-10-22T13:30:00Z","v":4107,"vw":28.418832},{"c":28.27,"h":28.39,"l":28.11,"n":168,"o":28.11,"t":"2026-10-22T13:45:00Z","v":10736,"vw":28.282232},{"c":28.16,"h":28.32,"l":27.98,"n":54,"o":28.28,"t":"2026-10-22T14:00:00Z","v":2889,"vw":28.23001},{"c":27.9,"h":28.1799,"l":27.9,"n":123,"o":28.115,"t":"2026-10-22T14:15:00Z","v":7465,"vw":28.106084},{"c":28.005,"h":28.01,"l":27.75,"n":104,"o":27.78,"t":"2026-10-22T14:30:00Z","v":4476,"vw":27.861257},{"c":27.9,"h":28,"l":27.86,"n":81,"o":27.97,"t":"2026-10-22T14:45:00Z","v":2328,"vw":27.899451},{"c":27.54,"h":27.895,"l":27.46,"n":139,"o":27.895,"t":"2026-10-22T15:00:00Z","v":6021,"vw":27.635281},{"c":27.57,"h":27.73,"l":27.545,"n":121,"o":27.545,"t":"2026-10-22T15:15:00Z","v":6796,"vw":27.586613},{"c":27.5,"h":27.5276,"l":27.41,"n":204,"o":27.46,"t":"2026-10-22T15:30:00Z","v":8316,"vw":27.466249},{"c":27.6,"h":27.6,"l":27.4,"n":82,"o":27.47,"t":"2026-10-22T15:45:00Z","v":2685,"vw":27.537439},{"c":27.855,"h":27.9599,"l":27.74,"n":125,"o":27.74,"t":"2026-10-22T16:00:00Z","v":4080,"vw":27.86589},{"c":27.9702,"h":27.99,"l":27.7793,"n":42,"o":27.89,"t":"2026-10-22T16:15:00Z","v":3736,"vw":27.816335},{"c":27.625,"h":27.875,"l":27.625,"n":101,"o":27.78,"t":"2026-10-22T16:30:00Z","v":4623,"vw":27.76993},{"c":27.815,"h":27.815,"l":27.5,"n":80,"o":27.5,"t":"2026-10-22T16:45:00Z","v":3386,"vw":27.59976},{"c":27.68,"h":27.775,"l":27.68,"n":38,"o":27.75,"t":"2026-10-22T17:00:00Z","v":1873,"vw":27.729914},{"c":27.595,"h":27.73,"l":27.595,"n":68,"o":27.73,"t":"2026-10-22T17:15:00Z","v":2756,"vw":27.641184},{"c":27.74,"h":27.835,"l":27.595,"n":109,"o":27.595,"t":"2026-10-22T17:30:00Z","v":3600,"vw":27.729106},{"c":27.47,"h":27.685,"l":27.47,"n":99,"o":27.65,"t":"2026-10-22T17:45:00Z","v":4083,"vw":27.601772},{"c":27.545,"h":27.59,"l":27.435,"n":83,"o":27.435,"t":"2026-10-22T18:00:00Z","v":2877,"vw":27.528732},{"c":27.63,"h":27.76,"l":27.52,"n":68,"o":27.6,"t":"2026-10-22T18:15:00Z","v":2690,"vw":27.59625},{"c":27.52,"h":27.64,"l":27.515,"n":44,"o":27.53,"t":"2026-10-22T18:30:00Z","v":1571,"vw":27.547493},{"c":27.505,"h":27.62,"l":27.495,"n":38,"o":27.62,"t":"2026-10-22T18:45:00Z","v":1137,"vw":27.549229},{"c":27.455,"h":27.51,"l":27.39,"n":178,"o":27.43,"t":"2026-10-22T19:00:00Z","v":7161,"vw":27.44359},{"c":27.36,"h":27.4,"l":27.29,"n":188,"o":27.4,"t":"2026-10-22T19:15:00Z","v":7836,"vw":27.331802},{"c":27.245,"h":27.34,"l":27.21,"n":242,"o":27.34,"t":"2026-10-22T19:30:00Z","v":9257,"vw":27.266176},{"c":27.53,"h":27.55,"l":27.19,"n":848,"o":27.21,"t":"2026-10-22T19:45:00Z","v":34578,"vw":27.401536},{"c":27.5,"h":27.5,"l":27.5,"n":11,"o":27.5,"t":"2026-10-22T20:00:00Z","v":22124,"vw":27.5},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-22T20:15:00Z","v":31644,"vw":27.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2803723250830943,"strike":38.66046124861509,"iv":0.8295700357219058,"gamma":0.02684379519802363,"theta":-0.019071588868616693,"vega":0.013237445737967935,"rho":0.0019103799682174674,"breakevenPct":41.60303117708433},{"delta":0.15,"premium":0.43975380180073265,"strike":36.00410330332112,"iv":0.8004916353431643,"gamma":0.03726194091789037,"theta":-0.0248251528246278,"vega":0.017782115013753177,"rho":0.002860662031909337,"breakevenPct":32.52311674589765},{"delta":0.2,"premium":0.6404914059056854,"strike":34.31467606875275,"iv":0.7898426619656236,"gamma":0.0441605993829881,"theta":-0.029028558836491847,"vega":0.02092547377699427,"rho":0.0037834910758060046,"breakevenPct":27.10969990784887},{"delta":0.25,"premium":0.8663618334067871,"strike":33.21286910533274,"iv":0.7903935654473336,"gamma":0.04892040546496254,"theta":-0.03228990744821507,"vega":0.02321723226090789,"rho":0.0046896364517242375,"breakevenPct":23.924476140871025},{"delta":0.3,"premium":1.092232260907889,"strike":32.11106214191274,"iv":0.7909444689290437,"gamma":0.05368021154693697,"theta":-0.035551256059938294,"vega":0.025508990744821505,"rho":0.0055957818276424695,"breakevenPct":20.73925237389318},{"delta":0.35,"premium":1.3181026884089906,"strike":31.00925517849273,"iv":0.7914953724107536,"gamma":0.058440017628911406,"theta":-0.03881260467166152,"vega":0.027800749228735124,"rho":0.0065019272035607015,"breakevenPct":17.554028606915338},{"delta":0.4,"premium":1.5524193548387097,"strike":29.93548387096774,"iv":0.7910670967741936,"gamma":0.06276645161290322,"theta":-0.04169935483870967,"vega":0.029849677419354837,"rho":0.0074021592497139875,"breakevenPct":14.501466275659817},{"delta":0.45,"premium":1.8788402457757298,"strike":29.167434715821813,"iv":0.7799611059907834,"gamma":0.06236706605222734,"theta":-0.040501198156682024,"vega":0.029250599078341013,"rho":0.008237907842716177,"breakevenPct":12.895545314900149},{"delta":0.5,"premium":2.2052611367127497,"strike":28.39938556067588,"iv":0.7688551152073733,"gamma":0.061967680491551456,"theta":-0.039303041474654375,"vega":0.02865152073732719,"rho":0.009073656435718367,"breakevenPct":11.289624354140479},{"delta":0.55,"premium":2.5316820276497696,"strike":27.631336405529954,"iv":0.7577491244239631,"gamma":0.061568294930875574,"theta":-0.03810488479262673,"vega":0.028052442396313364,"rho":0.009909405028720557,"breakevenPct":9.683703393380807},{"delta":0.6,"premium":2.8581029185867894,"strike":26.863287250384026,"iv":0.746643133640553,"gamma":0.06116890937019969,"theta":-0.03690672811059908,"vega":0.02745336405529954,"rho":0.010745153621722747,"breakevenPct":8.07778243262114},{"delta":0.65,"premium":3.1845238095238098,"strike":26.095238095238095,"iv":0.7355371428571429,"gamma":0.06076952380952381,"theta":-0.03570857142857143,"vega":0.026854285714285712,"rho":0.011580902214724936,"breakevenPct":6.471861471861468},{"delta":0.7,"premium":3.510944700460829,"strike":25.327188940092167,"iv":0.7244311520737328,"gamma":0.060370138248847925,"theta":-0.03451041474654378,"vega":0.026255207373271888,"rho":0.012416650807727124,"breakevenPct":4.865940511101801},{"delta":0.75,"premium":3.9380165289256195,"strike":24.576446280991735,"iv":0.7051466942148761,"gamma":0.05645578512396695,"theta":-0.03127231404958678,"vega":0.024051652892561986,"rho":0.013178660703507967,"breakevenPct":3.688955672426745},{"delta":0.8,"premium":4.4397874852420305,"strike":23.838547815820544,"iv":0.6797925029515939,"gamma":0.0499327626918536,"theta":-0.0265202479338843,"vega":0.0206573199527745,"rho":0.01388594466720467,"breakevenPct":2.8303101856820865},{"delta":0.85,"premium":4.94155844155844,"strike":23.100649350649352,"iv":0.6544383116883118,"gamma":0.04340974025974027,"theta":-0.021768181818181825,"vega":0.017262987012987018,"rho":0.014593228630901374,"breakevenPct":1.9716646989374302},{"delta":0.9,"premium":6.985104957550008,"strike":20.912519458689314,"iv":0.8539800594159812,"gamma":0.030592813471252492,"theta":-0.021172020533013744,"vega":0.013554332143285747,"rho":0.01408547672623773,"breakevenPct":1.4459069681429877}],"put":[{"delta":0.1,"premium":0.36204148470358155,"strike":20.52916406719402,"iv":0.8975272807273338,"gamma":0.025500799977844987,"theta":-0.020242778458900622,"vega":0.013467846278322737,"rho":-0.002528884849130958,"breakevenPct":26.66500879094385},{"delta":0.15,"premium":0.5118461538461538,"strike":22.553846153846155,"iv":0.7676572307692308,"gamma":0.039078153846153846,"theta":-0.023365846153846154,"vega":0.017976615384615383,"rho":-0.00376085984183953,"breakevenPct":19.847272727272728},{"delta":0.2,"premium":0.7233846153846155,"strike":23.515384615384615,"iv":0.7454649230769231,"gamma":0.04761661538461539,"theta":-0.026327384615384614,"vega":0.02113046153846154,"rho":-0.005040076454831751,"breakevenPct":17.12},{"delta":0.25,"premium":0.934923076923077,"strike":24.47692307692308,"iv":0.7232726153846154,"gamma":0.05615507692307692,"theta":-0.029288923076923077,"vega":0.024284307692307692,"rho":-0.006319293067823972,"breakevenPct":14.392727272727274},{"delta":0.3,"premium":1.2213426853707414,"strike":25.326367019753793,"iv":0.7108214142570857,"gamma":0.06135482393358145,"theta":-0.03106971085027197,"vega":0.026221929573432577,"rho":-0.007651916235101067,"breakevenPct":12.345366056788905},{"delta":0.35,"premium":1.5970941883767535,"strike":26.04208416833667,"iv":0.7099911823647295,"gamma":0.06257154308617234,"theta":-0.031441883767535074,"vega":0.026708617234468938,"rho":-0.009048252484682925,"breakevenPct":11.109127345600294},{"delta":0.4,"premium":1.9728456913827659,"strike":26.757801316919554,"iv":0.7091609504723734,"gamma":0.06378826223876324,"theta":-0.03181405668479817,"vega":0.027195304895505295,"rho":-0.010444588734264786,"breakevenPct":9.872888634411682},{"delta":0.45,"premium":2.348597194388778,"strike":27.473518465502433,"iv":0.7083307185800172,"gamma":0.06500498139135413,"theta":-0.032186229602061266,"vega":0.027681992556541656,"rho":-0.011840924983846642,"breakevenPct":8.636649923223072},{"delta":0.5,"premium":2.72434869739479,"strike":28.189235614085312,"iv":0.7075004866876611,"gamma":0.06622170054394504,"theta":-0.03255840251932436,"vega":0.028168680217578013,"rho":-0.013237261233428502,"breakevenPct":7.40041121203446},{"delta":0.55,"premium":3.100100200400802,"strike":28.904952762668195,"iv":0.7066702547953049,"gamma":0.06743841969653593,"theta":-0.032930575436587464,"vega":0.02865536787861437,"rho":-0.01463359748301036,"breakevenPct":6.164172500845848},{"delta":0.6,"premium":3.475851703406814,"strike":29.620669911251074,"iv":0.7058400229029488,"gamma":0.06865513884912683,"theta":-0.03330274835385056,"vega":0.02914205553965073,"rho":-0.01602993373259222,"breakevenPct":4.927933789657238},{"delta":0.65,"premium":4.083543088737203,"strike":30.50127986348123,"iv":0.7061418941979523,"gamma":0.06637252559726961,"theta":-0.03191595563139932,"vega":0.028176877133105797,"rho":-0.017604308770638954,"breakevenPct":3.9355026372944475},{"delta":0.7,"premium":4.952783703071672,"strike":31.56783276450512,"iv":0.7077203924914676,"gamma":0.0601438566552901,"theta":-0.028545648464163825,"vega":0.02557448805460751,"rho":-0.019379450953124794,"breakevenPct":3.218003412969285},{"delta":0.75,"premium":5.822024317406144,"strike":32.63438566552901,"iv":0.709298890784983,"gamma":0.053915187713310574,"theta":-0.025175341296928326,"vega":0.02297209897610921,"rho":-0.02115459313561064,"breakevenPct":2.500504188644121},{"delta":0.8,"premium":6.691264931740615,"strike":33.7009385665529,"iv":0.7108773890784983,"gamma":0.04768651877133105,"theta":-0.02180503412969283,"vega":0.02036970989761092,"rho":-0.022929735318096486,"breakevenPct":1.7830049643189576},{"delta":0.85,"premium":7.560505546075085,"strike":34.76749146757679,"iv":0.7124558873720136,"gamma":0.04145784982935154,"theta":-0.01843472696245734,"vega":0.017767320819112628,"rho":-0.02470487750058233,"breakevenPct":1.065505739993795},{"delta":0.9,"premium":11.870215053763445,"strike":39.20430107526882,"iv":0.8763473118279571,"gamma":0.02622580645161289,"theta":-0.016354623655913978,"vega":0.013584301075268814,"rho":-0.029202004180468047,"breakevenPct":0.6033235581622632}]},"raw":{"call":[{"delta":0.1,"premium":0.2803723250830943,"strike":38.66046124861509,"iv":0.8295700357219058,"gamma":0.02684379519802363,"theta":-0.019071588868616693,"vega":0.013237445737967935,"rho":0.0019103799682174674,"breakevenPct":41.60303117708433},{"delta":0.15,"premium":0.43975380180073265,"strike":36.00410330332112,"iv":0.8004916353431643,"gamma":0.03726194091789037,"theta":-0.0248251528246278,"vega":0.017782115013753177,"rho":0.002860662031909337,"breakevenPct":32.52311674589765},{"delta":0.2,"premium":0.6404914059056854,"strike":34.31467606875275,"iv":0.7898426619656236,"gamma":0.0441605993829881,"theta":-0.029028558836491847,"vega":0.02092547377699427,"rho":0.0037834910758060046,"breakevenPct":27.10969990784887},{"delta":0.25,"premium":0.8663618334067871,"strike":33.21286910533274,"iv":0.7903935654473336,"gamma":0.04892040546496254,"theta":-0.03228990744821507,"vega":0.02321723226090789,"rho":0.0046896364517242375,"breakevenPct":23.924476140871025},{"delta":0.3,"premium":1.092232260907889,"strike":32.11106214191274,"iv":0.7909444689290437,"gamma":0.05368021154693697,"theta":-0.035551256059938294,"vega":0.025508990744821505,"rho":0.0055957818276424695,"breakevenPct":20.73925237389318},{"delta":0.35,"premium":1.3181026884089906,"strike":31.00925517849273,"iv":0.7914953724107536,"gamma":0.058440017628911406,"theta":-0.03881260467166152,"vega":0.027800749228735124,"rho":0.0065019272035607015,"breakevenPct":17.554028606915338},{"delta":0.4,"premium":1.5524193548387097,"strike":29.93548387096774,"iv":0.7910670967741936,"gamma":0.06276645161290322,"theta":-0.04169935483870967,"vega":0.029849677419354837,"rho":0.0074021592497139875,"breakevenPct":14.501466275659817},{"delta":0.45,"premium":1.8788402457757298,"strike":29.167434715821813,"iv":0.7799611059907834,"gamma":0.06236706605222734,"theta":-0.040501198156682024,"vega":0.029250599078341013,"rho":0.008237907842716177,"breakevenPct":12.895545314900149},{"delta":0.5,"premium":2.2052611367127497,"strike":28.39938556067588,"iv":0.7688551152073733,"gamma":0.061967680491551456,"theta":-0.039303041474654375,"vega":0.02865152073732719,"rho":0.009073656435718367,"breakevenPct":11.289624354140479},{"delta":0.55,"premium":2.5316820276497696,"strike":27.631336405529954,"iv":0.7577491244239631,"gamma":0.061568294930875574,"theta":-0.03810488479262673,"vega":0.028052442396313364,"rho":0.009909405028720557,"breakevenPct":9.683703393380807},{"delta":0.6,"premium":2.8581029185867894,"strike":26.863287250384026,"iv":0.746643133640553,"gamma":0.06116890937019969,"theta":-0.03690672811059908,"vega":0.02745336405529954,"rho":0.010745153621722747,"breakevenPct":8.07778243262114},{"delta":0.65,"premium":3.1845238095238098,"strike":26.095238095238095,"iv":0.7355371428571429,"gamma":0.06076952380952381,"theta":-0.03570857142857143,"vega":0.026854285714285712,"rho":0.011580902214724936,"breakevenPct":6.471861471861468},{"delta":0.7,"premium":3.510944700460829,"strike":25.327188940092167,"iv":0.7244311520737328,"gamma":0.060370138248847925,"theta":-0.03451041474654378,"vega":0.026255207373271888,"rho":0.012416650807727124,"breakevenPct":4.865940511101801},{"delta":0.75,"premium":3.9380165289256195,"strike":24.576446280991735,"iv":0.7051466942148761,"gamma":0.05645578512396695,"theta":-0.03127231404958678,"vega":0.024051652892561986,"rho":0.013178660703507967,"breakevenPct":3.688955672426745},{"delta":0.8,"premium":4.4397874852420305,"strike":23.838547815820544,"iv":0.6797925029515939,"gamma":0.0499327626918536,"theta":-0.0265202479338843,"vega":0.0206573199527745,"rho":0.01388594466720467,"breakevenPct":2.8303101856820865},{"delta":0.85,"premium":4.94155844155844,"strike":23.100649350649352,"iv":0.6544383116883118,"gamma":0.04340974025974027,"theta":-0.021768181818181825,"vega":0.017262987012987018,"rho":0.014593228630901374,"breakevenPct":1.9716646989374302},{"delta":0.9,"premium":6.985104957550008,"strike":20.912519458689314,"iv":0.8539800594159812,"gamma":0.030592813471252492,"theta":-0.021172020533013744,"vega":0.013554332143285747,"rho":0.01408547672623773,"breakevenPct":1.4459069681429877}],"put":[{"delta":0.1,"premium":0.36204148470358155,"strike":20.52916406719402,"iv":0.8975272807273338,"gamma":0.025500799977844987,"theta":-0.020242778458900622,"vega":0.013467846278322737,"rho":-0.002528884849130958,"breakevenPct":26.66500879094385},{"delta":0.15,"premium":0.5118461538461538,"strike":22.553846153846155,"iv":0.7676572307692308,"gamma":0.039078153846153846,"theta":-0.023365846153846154,"vega":0.017976615384615383,"rho":-0.00376085984183953,"breakevenPct":19.847272727272728},{"delta":0.2,"premium":0.7233846153846155,"strike":23.515384615384615,"iv":0.7454649230769231,"gamma":0.04761661538461539,"theta":-0.026327384615384614,"vega":0.02113046153846154,"rho":-0.005040076454831751,"breakevenPct":17.12},{"delta":0.25,"premium":0.934923076923077,"strike":24.47692307692308,"iv":0.7232726153846154,"gamma":0.05615507692307692,"theta":-0.029288923076923077,"vega":0.024284307692307692,"rho":-0.006319293067823972,"breakevenPct":14.392727272727274},{"delta":0.3,"premium":1.2213426853707414,"strike":25.326367019753793,"iv":0.7108214142570857,"gamma":0.06135482393358145,"theta":-0.03106971085027197,"vega":0.026221929573432577,"rho":-0.007651916235101067,"breakevenPct":12.345366056788905},{"delta":0.35,"premium":1.5970941883767535,"strike":26.04208416833667,"iv":0.7099911823647295,"gamma":0.06257154308617234,"theta":-0.031441883767535074,"vega":0.026708617234468938,"rho":-0.009048252484682925,"breakevenPct":11.109127345600294},{"delta":0.4,"premium":1.9728456913827659,"strike":26.757801316919554,"iv":0.7091609504723734,"gamma":0.06378826223876324,"theta":-0.03181405668479817,"vega":0.027195304895505295,"rho":-0.010444588734264786,"breakevenPct":9.872888634411682},{"delta":0.45,"premium":2.348597194388778,"strike":27.473518465502433,"iv":0.7083307185800172,"gamma":0.06500498139135413,"theta":-0.032186229602061266,"vega":0.027681992556541656,"rho":-0.011840924983846642,"breakevenPct":8.636649923223072},{"delta":0.5,"premium":2.72434869739479,"strike":28.189235614085312,"iv":0.7075004866876611,"gamma":0.06622170054394504,"theta":-0.03255840251932436,"vega":0.028168680217578013,"rho":-0.013237261233428502,"breakevenPct":7.40041121203446},{"delta":0.55,"premium":3.100100200400802,"strike":28.904952762668195,"iv":0.7066702547953049,"gamma":0.06743841969653593,"theta":-0.032930575436587464,"vega":0.02865536787861437,"rho":-0.01463359748301036,"breakevenPct":6.164172500845848},{"delta":0.6,"premium":3.475851703406814,"strike":29.620669911251074,"iv":0.7058400229029488,"gamma":0.06865513884912683,"theta":-0.03330274835385056,"vega":0.02914205553965073,"rho":-0.01602993373259222,"breakevenPct":4.927933789657238},{"delta":0.65,"premium":4.083543088737203,"strike":30.50127986348123,"iv":0.7061418941979523,"gamma":0.06637252559726961,"theta":-0.03191595563139932,"vega":0.028176877133105797,"rho":-0.017604308770638954,"breakevenPct":3.9355026372944475},{"delta":0.7,"premium":4.952783703071672,"strike":31.56783276450512,"iv":0.7077203924914676,"gamma":0.0601438566552901,"theta":-0.028545648464163825,"vega":0.02557448805460751,"rho":-0.019379450953124794,"breakevenPct":3.218003412969285},{"delta":0.75,"premium":5.822024317406144,"strike":32.63438566552901,"iv":0.709298890784983,"gamma":0.053915187713310574,"theta":-0.025175341296928326,"vega":0.02297209897610921,"rho":-0.02115459313561064,"breakevenPct":2.500504188644121},{"delta":0.8,"premium":6.691264931740615,"strike":33.7009385665529,"iv":0.7108773890784983,"gamma":0.04768651877133105,"theta":-0.02180503412969283,"vega":0.02036970989761092,"rho":-0.022929735318096486,"breakevenPct":1.7830049643189576},{"delta":0.85,"premium":7.560505546075085,"strike":34.76749146757679,"iv":0.7124558873720136,"gamma":0.04145784982935154,"theta":-0.01843472696245734,"vega":0.017767320819112628,"rho":-0.02470487750058233,"breakevenPct":1.065505739993795},{"delta":0.9,"premium":11.870215053763445,"strike":39.20430107526882,"iv":0.8763473118279571,"gamma":0.02622580645161289,"theta":-0.016354623655913978,"vega":0.013584301075268814,"rho":-0.029202004180468047,"breakevenPct":0.6033235581622632}]}},"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"}}