{"symbol":"CVEO","url":"https://intraalpha.com/companies/CVEO","capturedAt":"2026-10-24T20:17:12.221Z","state":"ready","quote":{"symbol":"CVEO","last_price":27.95,"prev_close":27.25,"regular_close":27.95,"change":0.7,"change_pct":2.5688,"regular_change":0.7,"regular_change_pct":2.5688,"extended_change":0,"extended_change_pct":0,"bid":10.86,"ask":44.14,"bid_size":100,"ask_size":100,"volume":194858,"vwap":27.584546,"open":27.21,"high":27.95,"low":27,"close":27.95,"trade_count":3503,"last_trade_at":"2026-10-23T23:00:00.004068392Z","last_quote_at":"2026-10-24T00:00:00.137369981Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T16:16:48.669291241-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":{"symbol":"CVEO","fetched_at":"2026-10-24T20:17:11.734840+00:00","name":"Civeo Corp","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"LODGING","country":"USA","description":"Civeo Corporation provides hospitality services to the natural resources industry in Canada, Australia and the United States. The company is headquartered in Houston, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":288915000,"ebitda":87219000,"pe_ratio":null,"peg_ratio":191.6,"book_value":14.49,"dividend_per_share":null,"dividend_yield":null,"eps":-1.16,"revenue_ttm":684795000,"gross_profit_ttm":162063000,"profit_margin":-0.0193,"operating_margin_ttm":0.0283,"return_on_assets_ttm":0.0189,"return_on_equity_ttm":-0.0718,"quarterly_earnings_growth":0.878,"quarterly_revenue_growth":0.106,"analyst_target_price":41.6,"analyst_number":0,"beta":0.699,"fifty_two_week_high":36.5,"fifty_two_week_low":20.59,"fifty_day_ma":32.59,"two_hundred_day_ma":30.91,"shares_outstanding":10336900,"forward_pe":74.63,"price_to_sales":0.422,"price_to_book":1.339,"ev_to_revenue":0.703,"ev_to_ebitda":7.96},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T20:17:11.734840+00:00"},"optionObservedAt":"2026-10-23T19:58:06.661Z","bars":[{"c":29.12,"h":29.55,"l":29.12,"n":25,"o":29.38,"t":"2026-10-19T13:30:00Z","v":1508,"vw":29.297507},{"c":29.25,"h":29.25,"l":29.25,"n":9,"o":29.25,"t":"2026-10-19T13:35:00Z","v":272,"vw":29.25},{"c":29.245,"h":29.245,"l":29.245,"n":10,"o":29.245,"t":"2026-10-19T13:50:00Z","v":1154,"vw":29.245},{"c":29.02,"h":29.02,"l":29.02,"n":19,"o":29.02,"t":"2026-10-19T14:05:00Z","v":443,"vw":29.02},{"c":29.02,"h":29.02,"l":29.02,"n":4,"o":29.02,"t":"2026-10-19T14:15:00Z","v":230,"vw":29.02},{"c":29.01,"h":29.01,"l":29,"n":14,"o":29.01,"t":"2026-10-19T14:20:00Z","v":2557,"vw":29.009072},{"c":29.01,"h":29.03,"l":29,"n":44,"o":29.03,"t":"2026-10-19T14:25:00Z","v":4337,"vw":29.010373},{"c":29.01,"h":29.01,"l":29.01,"n":37,"o":29.01,"t":"2026-10-19T14:30:00Z","v":1028,"vw":29.01},{"c":29,"h":29.02,"l":29,"n":59,"o":29.01,"t":"2026-10-19T14:35:00Z","v":2970,"vw":29.009155},{"c":28.75,"h":28.99,"l":28.75,"n":19,"o":28.99,"t":"2026-10-19T14:40:00Z","v":875,"vw":28.934},{"c":28.9,"h":28.9,"l":28.9,"n":6,"o":28.9,"t":"2026-10-19T14:45:00Z","v":301,"vw":28.9},{"c":28.94,"h":28.94,"l":28.76,"n":6,"o":28.76,"t":"2026-10-19T14:50:00Z","v":916,"vw":28.919843},{"c":28.85,"h":28.95,"l":28.845,"n":34,"o":28.845,"t":"2026-10-19T14:55:00Z","v":1270,"vw":28.9075},{"c":28.73,"h":28.73,"l":28.73,"n":3,"o":28.73,"t":"2026-10-19T15:00:00Z","v":118,"vw":28.73},{"c":29.205,"h":29.245,"l":28.87,"n":106,"o":28.87,"t":"2026-10-19T15:05:00Z","v":12381,"vw":29.107384},{"c":29.405,"h":29.445,"l":29.405,"n":5,"o":29.445,"t":"2026-10-19T15:10:00Z","v":387,"vw":29.425},{"c":29.235,"h":29.235,"l":29.235,"n":6,"o":29.235,"t":"2026-10-19T15:15:00Z","v":3710,"vw":29.235},{"c":29.43,"h":29.43,"l":29.38,"n":24,"o":29.38,"t":"2026-10-19T15:20:00Z","v":854,"vw":29.415},{"c":29.48,"h":29.51,"l":29.475,"n":20,"o":29.51,"t":"2026-10-19T15:25:00Z","v":7358,"vw":29.478061},{"c":29.62,"h":29.62,"l":29.44,"n":22,"o":29.44,"t":"2026-10-19T15:30:00Z","v":1203,"vw":29.53},{"c":29.45,"h":29.705,"l":29.43,"n":64,"o":29.6,"t":"2026-10-19T15:35:00Z","v":10769,"vw":29.655237},{"c":29.39,"h":29.44,"l":29.39,"n":25,"o":29.44,"t":"2026-10-19T15:45:00Z","v":729,"vw":29.406667},{"c":29.38,"h":29.41,"l":29.38,"n":23,"o":29.41,"t":"2026-10-19T15:50:00Z","v":1095,"vw":29.395714},{"c":29.515,"h":29.535,"l":29.515,"n":5,"o":29.535,"t":"2026-10-19T15:55:00Z","v":327,"vw":29.523333},{"c":29.34,"h":29.37,"l":29.34,"n":53,"o":29.37,"t":"2026-10-19T16:00:00Z","v":2944,"vw":29.359412},{"c":29.28,"h":29.28,"l":29.26,"n":31,"o":29.28,"t":"2026-10-19T16:05:00Z","v":2003,"vw":29.267013},{"c":29.225,"h":29.225,"l":29.225,"n":4,"o":29.225,"t":"2026-10-19T16:10:00Z","v":105,"vw":29.225},{"c":29.225,"h":29.225,"l":29.225,"n":5,"o":29.225,"t":"2026-10-19T16:20:00Z","v":107,"vw":29.225},{"c":29.375,"h":29.375,"l":29.375,"n":5,"o":29.375,"t":"2026-10-19T16:25:00Z","v":484,"vw":29.375},{"c":29.485,"h":29.485,"l":29.13,"n":45,"o":29.21,"t":"2026-10-19T16:30:00Z","v":1953,"vw":29.20875},{"c":29.1325,"h":29.385,"l":29.1325,"n":12,"o":29.385,"t":"2026-10-19T16:35:00Z","v":260,"vw":29.25875},{"c":29.1,"h":29.1,"l":29.1,"n":4,"o":29.1,"t":"2026-10-19T16:45:00Z","v":202,"vw":29.1},{"c":28.82,"h":28.82,"l":28.82,"n":3,"o":28.82,"t":"2026-10-19T16:50:00Z","v":200,"vw":28.82},{"c":29.085,"h":29.085,"l":28.75,"n":21,"o":28.75,"t":"2026-10-19T16:55:00Z","v":641,"vw":28.941429},{"c":28.78,"h":28.785,"l":28.78,"n":9,"o":28.785,"t":"2026-10-19T17:05:00Z","v":316,"vw":28.7825},{"c":28.89,"h":28.93,"l":28.89,"n":7,"o":28.93,"t":"2026-10-19T17:10:00Z","v":351,"vw":28.91},{"c":28.78,"h":28.78,"l":28.78,"n":9,"o":28.78,"t":"2026-10-19T17:15:00Z","v":464,"vw":28.78},{"c":28.98,"h":28.98,"l":28.8,"n":10,"o":28.8,"t":"2026-10-19T17:20:00Z","v":506,"vw":28.866667},{"c":28.83,"h":28.89,"l":28.83,"n":8,"o":28.89,"t":"2026-10-19T17:25:00Z","v":268,"vw":28.86},{"c":28.8,"h":28.83,"l":28.795,"n":9,"o":28.83,"t":"2026-10-19T17:30:00Z","v":600,"vw":28.808333},{"c":28.77,"h":28.84,"l":28.77,"n":12,"o":28.835,"t":"2026-10-19T17:35:00Z","v":861,"vw":28.817857},{"c":29.215,"h":29.215,"l":28.8,"n":13,"o":28.8,"t":"2026-10-19T17:40:00Z","v":723,"vw":28.925269},{"c":28.835,"h":28.84,"l":28.835,"n":12,"o":28.84,"t":"2026-10-19T17:45:00Z","v":607,"vw":28.836786},{"c":29,"h":29,"l":28.855,"n":13,"o":28.855,"t":"2026-10-19T17:50:00Z","v":737,"vw":28.926782},{"c":28.87,"h":28.87,"l":28.87,"n":13,"o":28.87,"t":"2026-10-19T17:55:00Z","v":697,"vw":28.87},{"c":28.99,"h":28.99,"l":28.99,"n":9,"o":28.99,"t":"2026-10-19T18:00:00Z","v":459,"vw":28.99},{"c":28.855,"h":28.855,"l":28.83,"n":10,"o":28.83,"t":"2026-10-19T18:05:00Z","v":620,"vw":28.84875},{"c":29.095,"h":29.095,"l":28.865,"n":34,"o":28.865,"t":"2026-10-19T18:10:00Z","v":1424,"vw":28.973333},{"c":28.93,"h":29.015,"l":28.87,"n":75,"o":28.98,"t":"2026-10-19T18:15:00Z","v":2972,"vw":28.958846},{"c":28.93,"h":28.93,"l":28.93,"n":7,"o":28.93,"t":"2026-10-19T18:20:00Z","v":117,"vw":28.93},{"c":28.96,"h":28.97,"l":28.92,"n":18,"o":28.97,"t":"2026-10-19T18:25:00Z","v":1022,"vw":28.94973},{"c":28.9,"h":28.96,"l":28.9,"n":40,"o":28.96,"t":"2026-10-19T18:30:00Z","v":2251,"vw":28.913807},{"c":28.8,"h":28.94,"l":28.8,"n":65,"o":28.89,"t":"2026-10-19T18:35:00Z","v":2805,"vw":28.883577},{"c":28.78,"h":28.865,"l":28.78,"n":75,"o":28.865,"t":"2026-10-19T18:40:00Z","v":4884,"vw":28.841912},{"c":28.77,"h":28.85,"l":28.77,"n":54,"o":28.84,"t":"2026-10-19T18:45:00Z","v":2629,"vw":28.805854},{"c":28.71,"h":28.84,"l":28.66,"n":293,"o":28.78,"t":"2026-10-19T18:50:00Z","v":20767,"vw":28.721086},{"c":28.66,"h":28.71,"l":28.63,"n":85,"o":28.64,"t":"2026-10-19T18:55:00Z","v":3962,"vw":28.659077},{"c":28.66,"h":28.67,"l":28.59,"n":98,"o":28.63,"t":"2026-10-19T19:00:00Z","v":6133,"vw":28.63478},{"c":28.68,"h":28.7,"l":28.65,"n":50,"o":28.7,"t":"2026-10-19T19:05:00Z","v":1897,"vw":28.673667},{"c":28.66,"h":28.68,"l":28.59,"n":78,"o":28.64,"t":"2026-10-19T19:10:00Z","v":6376,"vw":28.630382},{"c":28.63,"h":28.69,"l":28.62,"n":71,"o":28.66,"t":"2026-10-19T19:15:00Z","v":2870,"vw":28.644286},{"c":28.62,"h":28.65,"l":28.59,"n":73,"o":28.59,"t":"2026-10-19T19:20:00Z","v":5516,"vw":28.618609},{"c":28.495,"h":28.62,"l":28.495,"n":73,"o":28.62,"t":"2026-10-19T19:25:00Z","v":3905,"vw":28.579312},{"c":28.496,"h":28.51,"l":28.41,"n":54,"o":28.5,"t":"2026-10-19T19:30:00Z","v":5090,"vw":28.468771},{"c":28.61,"h":28.64,"l":28.42,"n":161,"o":28.42,"t":"2026-10-19T19:35:00Z","v":11795,"vw":28.520565},{"c":28.595,"h":28.68,"l":28.58,"n":111,"o":28.67,"t":"2026-10-19T19:40:00Z","v":5446,"vw":28.611005},{"c":28.605,"h":28.655,"l":28.54,"n":97,"o":28.65,"t":"2026-10-19T19:45:00Z","v":8438,"vw":28.577324},{"c":28.56,"h":28.6,"l":28.52,"n":248,"o":28.55,"t":"2026-10-19T19:50:00Z","v":19847,"vw":28.554541},{"c":28.55,"h":28.595,"l":28.44,"n":524,"o":28.565,"t":"2026-10-19T19:55:00Z","v":31530,"vw":28.509624},{"c":28.52,"h":28.52,"l":28.52,"n":3,"o":28.52,"t":"2026-10-19T20:00:00Z","v":27950,"vw":28.52},{"c":28.62,"h":28.63,"l":28.62,"n":7,"o":28.63,"t":"2026-10-20T13:30:00Z","v":377,"vw":28.626753},{"c":28.39,"h":28.39,"l":28.39,"n":6,"o":28.39,"t":"2026-10-20T13:40:00Z","v":105,"vw":28.39},{"c":28.42,"h":28.42,"l":28.42,"n":8,"o":28.42,"t":"2026-10-20T13:55:00Z","v":385,"vw":28.42},{"c":28.48,"h":28.5,"l":28.48,"n":7,"o":28.5,"t":"2026-10-20T14:05:00Z","v":403,"vw":28.49},{"c":28.405,"h":28.625,"l":28.38,"n":103,"o":28.49,"t":"2026-10-20T14:10:00Z","v":3789,"vw":28.46807},{"c":28.35,"h":28.405,"l":28.321,"n":12,"o":28.321,"t":"2026-10-20T14:15:00Z","v":942,"vw":28.341526},{"c":28.81,"h":28.845,"l":28.5,"n":70,"o":28.53,"t":"2026-10-20T14:20:00Z","v":4276,"vw":28.687813},{"c":28.78,"h":28.78,"l":28.68,"n":23,"o":28.71,"t":"2026-10-20T14:25:00Z","v":754,"vw":28.72},{"c":28.61,"h":28.61,"l":28.61,"n":4,"o":28.61,"t":"2026-10-20T14:45:00Z","v":115,"vw":28.61},{"c":28.615,"h":28.615,"l":28.53,"n":14,"o":28.53,"t":"2026-10-20T14:50:00Z","v":548,"vw":28.5725},{"c":28.63,"h":28.63,"l":28.63,"n":7,"o":28.63,"t":"2026-10-20T14:55:00Z","v":235,"vw":28.63},{"c":28.58,"h":28.58,"l":28.58,"n":7,"o":28.58,"t":"2026-10-20T15:00:00Z","v":283,"vw":28.58},{"c":28.63,"h":28.63,"l":28.63,"n":12,"o":28.63,"t":"2026-10-20T15:05:00Z","v":487,"vw":28.63},{"c":28.625,"h":28.625,"l":28.625,"n":9,"o":28.625,"t":"2026-10-20T15:10:00Z","v":300,"vw":28.625},{"c":28.7,"h":28.72,"l":28.625,"n":24,"o":28.625,"t":"2026-10-20T15:15:00Z","v":1270,"vw":28.69125},{"c":28.7,"h":28.71,"l":28.7,"n":10,"o":28.71,"t":"2026-10-20T15:20:00Z","v":528,"vw":28.706667},{"c":28.79,"h":28.85,"l":28.79,"n":7,"o":28.79,"t":"2026-10-20T15:30:00Z","v":463,"vw":28.805},{"c":28.78,"h":28.78,"l":28.74,"n":10,"o":28.74,"t":"2026-10-20T15:35:00Z","v":240,"vw":28.76},{"c":28.805,"h":28.805,"l":28.75,"n":8,"o":28.75,"t":"2026-10-20T15:40:00Z","v":402,"vw":28.7775},{"c":28.76,"h":28.81,"l":28.76,"n":9,"o":28.81,"t":"2026-10-20T15:45:00Z","v":290,"vw":28.785},{"c":28.61,"h":28.76,"l":28.61,"n":40,"o":28.76,"t":"2026-10-20T15:50:00Z","v":2709,"vw":28.715148},{"c":28.61,"h":28.61,"l":28.61,"n":2,"o":28.61,"t":"2026-10-20T15:55:00Z","v":101,"vw":28.61},{"c":28.595,"h":28.595,"l":28.595,"n":2,"o":28.595,"t":"2026-10-20T16:00:00Z","v":169,"vw":28.595},{"c":28.51,"h":28.55,"l":28.51,"n":13,"o":28.55,"t":"2026-10-20T16:05:00Z","v":512,"vw":28.53},{"c":28.58,"h":28.58,"l":28.49,"n":9,"o":28.58,"t":"2026-10-20T16:15:00Z","v":479,"vw":28.55},{"c":28.47,"h":28.48,"l":28.47,"n":19,"o":28.48,"t":"2026-10-20T16:20:00Z","v":570,"vw":28.475},{"c":28.47,"h":28.47,"l":28.47,"n":1,"o":28.47,"t":"2026-10-20T16:25:00Z","v":200,"vw":28.47},{"c":28.49,"h":28.57,"l":28.45,"n":87,"o":28.52,"t":"2026-10-20T16:30:00Z","v":3831,"vw":28.533176},{"c":28.44,"h":28.44,"l":28.43,"n":19,"o":28.44,"t":"2026-10-20T16:35:00Z","v":1043,"vw":28.438571},{"c":28.49,"h":28.56,"l":28.43,"n":140,"o":28.44,"t":"2026-10-20T16:40:00Z","v":4664,"vw":28.498307},{"c":28.495,"h":28.495,"l":28.49,"n":7,"o":28.49,"t":"2026-10-20T16:45:00Z","v":442,"vw":28.49125},{"c":28.49,"h":28.49,"l":28.49,"n":14,"o":28.49,"t":"2026-10-20T16:55:00Z","v":362,"vw":28.49},{"c":28.49,"h":28.49,"l":28.49,"n":4,"o":28.49,"t":"2026-10-20T17:00:00Z","v":242,"vw":28.49},{"c":28.49,"h":28.49,"l":28.49,"n":2,"o":28.49,"t":"2026-10-20T17:05:00Z","v":202,"vw":28.49},{"c":28.49,"h":28.49,"l":28.49,"n":4,"o":28.49,"t":"2026-10-20T17:10:00Z","v":153,"vw":28.49},{"c":28.495,"h":28.54,"l":28.43,"n":70,"o":28.49,"t":"2026-10-20T17:15:00Z","v":4739,"vw":28.48779},{"c":28.505,"h":28.55,"l":28.495,"n":35,"o":28.495,"t":"2026-10-20T17:20:00Z","v":2058,"vw":28.504369},{"c":28.51,"h":28.55,"l":28.5,"n":32,"o":28.5,"t":"2026-10-20T17:25:00Z","v":2074,"vw":28.505312},{"c":28.425,"h":28.55,"l":28.425,"n":89,"o":28.51,"t":"2026-10-20T17:30:00Z","v":4282,"vw":28.500938},{"c":28.44,"h":28.445,"l":28.44,"n":8,"o":28.445,"t":"2026-10-20T17:35:00Z","v":492,"vw":28.4425},{"c":28.44,"h":28.44,"l":28.44,"n":5,"o":28.44,"t":"2026-10-20T17:40:00Z","v":309,"vw":28.44},{"c":28.435,"h":28.44,"l":28.435,"n":5,"o":28.44,"t":"2026-10-20T17:45:00Z","v":338,"vw":28.436639},{"c":28.39,"h":28.39,"l":28.39,"n":26,"o":28.39,"t":"2026-10-20T17:50:00Z","v":1389,"vw":28.39},{"c":28.48,"h":28.575,"l":28.39,"n":96,"o":28.39,"t":"2026-10-20T17:55:00Z","v":11272,"vw":28.454318},{"c":28.485,"h":28.485,"l":28.485,"n":4,"o":28.485,"t":"2026-10-20T18:00:00Z","v":446,"vw":28.485},{"c":28.68,"h":28.68,"l":28.485,"n":189,"o":28.55,"t":"2026-10-20T18:05:00Z","v":11826,"vw":28.546437},{"c":28.68,"h":28.69,"l":28.68,"n":6,"o":28.69,"t":"2026-10-20T18:10:00Z","v":208,"vw":28.685},{"c":28.68,"h":28.68,"l":28.66,"n":9,"o":28.66,"t":"2026-10-20T18:25:00Z","v":333,"vw":28.67},{"c":28.68,"h":28.68,"l":28.67,"n":8,"o":28.68,"t":"2026-10-20T18:30:00Z","v":309,"vw":28.676667},{"c":28.59,"h":28.67,"l":28.59,"n":7,"o":28.67,"t":"2026-10-20T18:35:00Z","v":376,"vw":28.634286},{"c":28.51,"h":28.69,"l":28.51,"n":94,"o":28.69,"t":"2026-10-20T18:40:00Z","v":4473,"vw":28.589827},{"c":28.47,"h":28.47,"l":28.465,"n":10,"o":28.465,"t":"2026-10-20T18:45:00Z","v":626,"vw":28.468686},{"c":28.515,"h":28.57,"l":28.47,"n":29,"o":28.47,"t":"2026-10-20T18:50:00Z","v":1647,"vw":28.501303},{"c":28.525,"h":28.525,"l":28.4351,"n":14,"o":28.4351,"t":"2026-10-20T18:55:00Z","v":877,"vw":28.489585},{"c":28.525,"h":28.525,"l":28.525,"n":3,"o":28.525,"t":"2026-10-20T19:00:00Z","v":203,"vw":28.525},{"c":28.615,"h":28.615,"l":28.5216,"n":48,"o":28.535,"t":"2026-10-20T19:05:00Z","v":2214,"vw":28.544222},{"c":28.62,"h":28.62,"l":28.6,"n":14,"o":28.615,"t":"2026-10-20T19:10:00Z","v":626,"vw":28.611547},{"c":28.595,"h":28.62,"l":28.595,"n":9,"o":28.62,"t":"2026-10-20T19:15:00Z","v":575,"vw":28.609},{"c":28.55,"h":28.61,"l":28.54,"n":39,"o":28.61,"t":"2026-10-20T19:20:00Z","v":2090,"vw":28.563},{"c":28.55,"h":28.565,"l":28.55,"n":10,"o":28.56,"t":"2026-10-20T19:25:00Z","v":1104,"vw":28.5575},{"c":28.48,"h":28.55,"l":28.41,"n":53,"o":28.55,"t":"2026-10-20T19:30:00Z","v":2177,"vw":28.484615},{"c":28.41,"h":28.48,"l":28.39,"n":31,"o":28.48,"t":"2026-10-20T19:35:00Z","v":1194,"vw":28.426835},{"c":28.57,"h":28.57,"l":28.47,"n":28,"o":28.47,"t":"2026-10-20T19:40:00Z","v":1217,"vw":28.495},{"c":28.53,"h":28.545,"l":28.44,"n":34,"o":28.49,"t":"2026-10-20T19:45:00Z","v":1158,"vw":28.50125},{"c":28.355,"h":28.555,"l":28.35,"n":129,"o":28.55,"t":"2026-10-20T19:50:00Z","v":6916,"vw":28.435962},{"c":28.16,"h":28.325,"l":28.16,"n":201,"o":28.32,"t":"2026-10-20T19:55:00Z","v":8094,"vw":28.229562},{"c":28.17,"h":28.17,"l":28.17,"n":3,"o":28.17,"t":"2026-10-20T20:00:00Z","v":27727,"vw":28.17},{"c":27.91,"h":28.3,"l":27.91,"n":8,"o":28.3,"t":"2026-10-21T13:30:00Z","v":832,"vw":28.174396},{"c":28.245,"h":28.245,"l":28.245,"n":1,"o":28.245,"t":"2026-10-21T13:35:00Z","v":250,"vw":28.245},{"c":27.97,"h":28.04,"l":27.97,"n":25,"o":28.04,"t":"2026-10-21T13:40:00Z","v":1458,"vw":28.016732},{"c":27.955,"h":27.955,"l":27.95,"n":13,"o":27.95,"t":"2026-10-21T13:55:00Z","v":2811,"vw":27.954807},{"c":27.8,"h":27.89,"l":27.8,"n":15,"o":27.8,"t":"2026-10-21T14:00:00Z","v":920,"vw":27.813333},{"c":28.175,"h":28.175,"l":28,"n":73,"o":28,"t":"2026-10-21T14:05:00Z","v":2825,"vw":28.036888},{"c":28.16,"h":28.28,"l":28.13,"n":46,"o":28.28,"t":"2026-10-21T14:10:00Z","v":1131,"vw":28.168306},{"c":28.3,"h":28.305,"l":28.2,"n":17,"o":28.305,"t":"2026-10-21T14:15:00Z","v":3396,"vw":28.289903},{"c":28.11,"h":28.18,"l":28.11,"n":2,"o":28.18,"t":"2026-10-21T14:20:00Z","v":200,"vw":28.145},{"c":28.4474,"h":28.4474,"l":28.19,"n":30,"o":28.19,"t":"2026-10-21T14:25:00Z","v":2497,"vw":28.275274},{"c":28.32,"h":28.32,"l":28.27,"n":37,"o":28.31,"t":"2026-10-21T14:30:00Z","v":2153,"vw":28.294615},{"c":28.345,"h":28.43,"l":28.335,"n":40,"o":28.335,"t":"2026-10-21T14:35:00Z","v":3243,"vw":28.372455},{"c":28.325,"h":28.525,"l":28.325,"n":85,"o":28.44,"t":"2026-10-21T14:40:00Z","v":3223,"vw":28.432571},{"c":28.48,"h":28.48,"l":28.335,"n":78,"o":28.47,"t":"2026-10-21T14:45:00Z","v":3576,"vw":28.444444},{"c":28.515,"h":28.515,"l":28.44,"n":28,"o":28.46,"t":"2026-10-21T14:50:00Z","v":1365,"vw":28.477856},{"c":28.43,"h":28.44,"l":28.38,"n":35,"o":28.44,"t":"2026-10-21T14:55:00Z","v":1120,"vw":28.424286},{"c":28.2725,"h":28.2725,"l":28.27,"n":33,"o":28.27,"t":"2026-10-21T15:15:00Z","v":1538,"vw":28.2705},{"c":28.11,"h":28.21,"l":28.09,"n":28,"o":28.1,"t":"2026-10-21T15:30:00Z","v":1158,"vw":28.1275},{"c":28.17,"h":28.17,"l":28.17,"n":8,"o":28.17,"t":"2026-10-21T15:35:00Z","v":504,"vw":28.17},{"c":28.25,"h":28.31,"l":28.16,"n":38,"o":28.25,"t":"2026-10-21T15:40:00Z","v":4229,"vw":28.237692},{"c":28.255,"h":28.255,"l":28.255,"n":3,"o":28.255,"t":"2026-10-21T15:45:00Z","v":202,"vw":28.255},{"c":28.18,"h":28.26,"l":28.18,"n":9,"o":28.26,"t":"2026-10-21T15:50:00Z","v":565,"vw":28.233333},{"c":28.41,"h":28.41,"l":28.41,"n":4,"o":28.41,"t":"2026-10-21T15:55:00Z","v":110,"vw":28.41},{"c":28.67,"h":28.67,"l":28.395,"n":55,"o":28.425,"t":"2026-10-21T16:00:00Z","v":2775,"vw":28.443705},{"c":28.66,"h":28.67,"l":28.66,"n":9,"o":28.67,"t":"2026-10-21T16:05:00Z","v":297,"vw":28.665},{"c":28.705,"h":28.705,"l":28.705,"n":3,"o":28.705,"t":"2026-10-21T16:15:00Z","v":121,"vw":28.705},{"c":28.69,"h":28.69,"l":28.66,"n":26,"o":28.66,"t":"2026-10-21T16:20:00Z","v":666,"vw":28.6775},{"c":28.635,"h":28.805,"l":28.635,"n":113,"o":28.67,"t":"2026-10-21T16:25:00Z","v":1814,"vw":28.718125},{"c":28.635,"h":28.635,"l":28.635,"n":2,"o":28.635,"t":"2026-10-21T16:30:00Z","v":101,"vw":28.635},{"c":28.585,"h":28.585,"l":28.585,"n":8,"o":28.585,"t":"2026-10-21T16:35:00Z","v":170,"vw":28.585},{"c":28.64,"h":28.71,"l":28.62,"n":18,"o":28.62,"t":"2026-10-21T16:45:00Z","v":662,"vw":28.643333},{"c":28.59,"h":28.59,"l":28.59,"n":4,"o":28.59,"t":"2026-10-21T16:50:00Z","v":201,"vw":28.59},{"c":28.56,"h":28.6375,"l":28.56,"n":12,"o":28.6375,"t":"2026-10-21T17:05:00Z","v":763,"vw":28.585833},{"c":28.71,"h":28.71,"l":28.62,"n":19,"o":28.62,"t":"2026-10-21T17:10:00Z","v":1269,"vw":28.63375},{"c":28.625,"h":28.625,"l":28.5501,"n":3,"o":28.5501,"t":"2026-10-21T17:20:00Z","v":434,"vw":28.567398},{"c":28.625,"h":28.69,"l":28.625,"n":7,"o":28.69,"t":"2026-10-21T17:25:00Z","v":333,"vw":28.6575},{"c":28.625,"h":28.625,"l":28.625,"n":5,"o":28.625,"t":"2026-10-21T17:30:00Z","v":305,"vw":28.625},{"c":28.625,"h":28.625,"l":28.625,"n":6,"o":28.625,"t":"2026-10-21T17:35:00Z","v":216,"vw":28.625},{"c":28.86,"h":28.89,"l":28.67,"n":53,"o":28.67,"t":"2026-10-21T17:40:00Z","v":1937,"vw":28.769442},{"c":28.87,"h":28.87,"l":28.56,"n":162,"o":28.8,"t":"2026-10-21T17:45:00Z","v":12551,"vw":28.684548},{"c":28.765,"h":28.85,"l":28.765,"n":22,"o":28.78,"t":"2026-10-21T18:00:00Z","v":628,"vw":28.79},{"c":28.83,"h":28.83,"l":28.765,"n":7,"o":28.765,"t":"2026-10-21T18:05:00Z","v":330,"vw":28.786667},{"c":28.86,"h":28.86,"l":28.77,"n":21,"o":28.8,"t":"2026-10-21T18:10:00Z","v":826,"vw":28.808},{"c":28.71,"h":28.78,"l":28.7,"n":169,"o":28.77,"t":"2026-10-21T18:15:00Z","v":11798,"vw":28.741986},{"c":28.7,"h":28.72,"l":28.7,"n":17,"o":28.72,"t":"2026-10-21T18:20:00Z","v":760,"vw":28.714},{"c":28.42,"h":28.65,"l":28.42,"n":60,"o":28.65,"t":"2026-10-21T18:30:00Z","v":2746,"vw":28.561111},{"c":28.525,"h":28.55,"l":28.43,"n":48,"o":28.43,"t":"2026-10-21T18:45:00Z","v":2902,"vw":28.479318},{"c":28.53,"h":28.53,"l":28.53,"n":1,"o":28.53,"t":"2026-10-21T18:50:00Z","v":200,"vw":28.53},{"c":28.42,"h":28.43,"l":28.42,"n":36,"o":28.43,"t":"2026-10-21T18:55:00Z","v":1266,"vw":28.425714},{"c":28.45,"h":28.45,"l":28.39,"n":34,"o":28.39,"t":"2026-10-21T19:00:00Z","v":2372,"vw":28.403236},{"c":28.47,"h":28.475,"l":28.37,"n":16,"o":28.455,"t":"2026-10-21T19:05:00Z","v":622,"vw":28.4425},{"c":28.4,"h":28.45,"l":28.4,"n":35,"o":28.42,"t":"2026-10-21T19:10:00Z","v":1372,"vw":28.412222},{"c":28.465,"h":28.49,"l":28.43,"n":77,"o":28.43,"t":"2026-10-21T19:15:00Z","v":4395,"vw":28.46577},{"c":28.465,"h":28.465,"l":28.465,"n":20,"o":28.465,"t":"2026-10-21T19:20:00Z","v":813,"vw":28.465},{"c":28.47,"h":28.51,"l":28.465,"n":47,"o":28.465,"t":"2026-10-21T19:25:00Z","v":2598,"vw":28.4765},{"c":28.43,"h":28.47,"l":28.42,"n":53,"o":28.47,"t":"2026-10-21T19:30:00Z","v":2806,"vw":28.440909},{"c":28.33,"h":28.4,"l":28.24,"n":83,"o":28.4,"t":"2026-10-21T19:35:00Z","v":3847,"vw":28.320338},{"c":28.375,"h":28.375,"l":28.12,"n":107,"o":28.26,"t":"2026-10-21T19:40:00Z","v":5099,"vw":28.241594},{"c":28.31,"h":28.385,"l":28.3,"n":112,"o":28.31,"t":"2026-10-21T19:45:00Z","v":6413,"vw":28.336745},{"c":28.22,"h":28.35,"l":28.1,"n":100,"o":28.31,"t":"2026-10-21T19:50:00Z","v":5409,"vw":28.246169},{"c":28.42,"h":28.49,"l":28.22,"n":511,"o":28.22,"t":"2026-10-21T19:55:00Z","v":32106,"vw":28.383839},{"c":28.45,"h":28.45,"l":28.33,"n":4,"o":28.33,"t":"2026-10-21T20:00:00Z","v":41331,"vw":28.444283},{"c":28.36,"h":28.36,"l":28.36,"n":3,"o":28.36,"t":"2026-10-22T13:30:00Z","v":257,"vw":28.36},{"c":28.2,"h":28.2,"l":28.2,"n":2,"o":28.2,"t":"2026-10-22T13:35:00Z","v":103,"vw":28.2},{"c":28.06,"h":28.06,"l":28.06,"n":3,"o":28.06,"t":"2026-10-22T14:05:00Z","v":158,"vw":28.06},{"c":28.21,"h":28.21,"l":28.21,"n":2,"o":28.21,"t":"2026-10-22T14:10:00Z","v":134,"vw":28.21},{"c":28.2,"h":28.2,"l":28.2,"n":2,"o":28.2,"t":"2026-10-22T14:15:00Z","v":116,"vw":28.2},{"c":28.05,"h":28.1,"l":28.05,"n":18,"o":28.1,"t":"2026-10-22T14:20:00Z","v":859,"vw":28.0625},{"c":27.81,"h":27.9,"l":27.81,"n":32,"o":27.82,"t":"2026-10-22T14:30:00Z","v":1544,"vw":27.825732},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-10-22T14:35:00Z","v":107,"vw":27.8},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-10-22T14:40:00Z","v":109,"vw":27.8},{"c":27.875,"h":27.91,"l":27.845,"n":18,"o":27.845,"t":"2026-10-22T14:45:00Z","v":1369,"vw":27.878462},{"c":27.875,"h":27.875,"l":27.875,"n":3,"o":27.875,"t":"2026-10-22T14:50:00Z","v":238,"vw":27.875},{"c":27.875,"h":27.875,"l":27.875,"n":4,"o":27.875,"t":"2026-10-22T14:55:00Z","v":175,"vw":27.875},{"c":27.875,"h":27.95,"l":27.85,"n":32,"o":27.95,"t":"2026-10-22T15:00:00Z","v":2660,"vw":27.876136},{"c":27.875,"h":27.875,"l":27.875,"n":24,"o":27.875,"t":"2026-10-22T15:05:00Z","v":496,"vw":27.875},{"c":27.8996,"h":27.8996,"l":27.8749,"n":5,"o":27.875,"t":"2026-10-22T15:10:00Z","v":655,"vw":27.888696},{"c":28.05,"h":28.05,"l":27.84,"n":53,"o":27.84,"t":"2026-10-22T15:15:00Z","v":2349,"vw":27.932143},{"c":28.24,"h":28.24,"l":28.13,"n":39,"o":28.13,"t":"2026-10-22T15:20:00Z","v":1581,"vw":28.153333},{"c":27.865,"h":28.225,"l":27.865,"n":81,"o":28.225,"t":"2026-10-22T15:25:00Z","v":1817,"vw":28.077143},{"c":27.975,"h":28.16,"l":27.94,"n":91,"o":27.98,"t":"2026-10-22T15:40:00Z","v":6055,"vw":28.067204},{"c":27.955,"h":27.955,"l":27.955,"n":3,"o":27.955,"t":"2026-10-22T15:45:00Z","v":106,"vw":27.955},{"c":27.96,"h":27.96,"l":27.96,"n":13,"o":27.96,"t":"2026-10-22T15:55:00Z","v":675,"vw":27.96},{"c":27.94,"h":28.04,"l":27.94,"n":8,"o":28.04,"t":"2026-10-22T16:00:00Z","v":433,"vw":27.975},{"c":27.895,"h":27.94,"l":27.84,"n":39,"o":27.84,"t":"2026-10-22T16:05:00Z","v":1625,"vw":27.896111},{"c":28.07,"h":28.18,"l":27.88,"n":82,"o":27.895,"t":"2026-10-22T16:10:00Z","v":7194,"vw":28.019061},{"c":27.93,"h":28.03,"l":27.93,"n":103,"o":28.03,"t":"2026-10-22T16:30:00Z","v":5746,"vw":27.980346},{"c":27.9125,"h":27.92,"l":27.9125,"n":9,"o":27.92,"t":"2026-10-22T16:35:00Z","v":388,"vw":27.91625},{"c":27.91,"h":27.93,"l":27.91,"n":22,"o":27.93,"t":"2026-10-22T16:40:00Z","v":577,"vw":27.92},{"c":27.94,"h":27.94,"l":27.94,"n":6,"o":27.94,"t":"2026-10-22T16:45:00Z","v":125,"vw":27.94},{"c":27.98,"h":27.98,"l":27.98,"n":12,"o":27.98,"t":"2026-10-22T16:50:00Z","v":371,"vw":27.98},{"c":27.94,"h":27.99,"l":27.94,"n":70,"o":27.96,"t":"2026-10-22T16:55:00Z","v":3230,"vw":27.974},{"c":27.82,"h":27.86,"l":27.81,"n":24,"o":27.86,"t":"2026-10-22T17:05:00Z","v":1082,"vw":27.84375},{"c":27.775,"h":27.8,"l":27.77,"n":44,"o":27.8,"t":"2026-10-22T17:10:00Z","v":2476,"vw":27.778269},{"c":27.79,"h":27.79,"l":27.78,"n":12,"o":27.78,"t":"2026-10-22T17:20:00Z","v":493,"vw":27.783333},{"c":27.74,"h":27.79,"l":27.74,"n":51,"o":27.79,"t":"2026-10-22T17:30:00Z","v":1101,"vw":27.7575},{"c":27.655,"h":27.655,"l":27.45,"n":17,"o":27.65,"t":"2026-10-22T17:40:00Z","v":2174,"vw":27.624886},{"c":27.58,"h":27.6,"l":27.5,"n":28,"o":27.6,"t":"2026-10-22T17:45:00Z","v":1211,"vw":27.567143},{"c":27.56,"h":27.56,"l":27.56,"n":7,"o":27.56,"t":"2026-10-22T17:50:00Z","v":168,"vw":27.56},{"c":27.55,"h":27.55,"l":27.55,"n":6,"o":27.55,"t":"2026-10-22T17:55:00Z","v":345,"vw":27.55},{"c":27.505,"h":27.605,"l":27.5,"n":36,"o":27.605,"t":"2026-10-22T18:00:00Z","v":1481,"vw":27.537778},{"c":27.595,"h":27.6,"l":27.535,"n":46,"o":27.56,"t":"2026-10-22T18:05:00Z","v":2560,"vw":27.570833},{"c":27.62,"h":27.62,"l":27.61,"n":26,"o":27.61,"t":"2026-10-22T18:20:00Z","v":1146,"vw":27.613},{"c":27.56,"h":27.615,"l":27.515,"n":56,"o":27.615,"t":"2026-10-22T18:25:00Z","v":2968,"vw":27.56},{"c":27.56,"h":27.56,"l":27.56,"n":3,"o":27.56,"t":"2026-10-22T18:30:00Z","v":105,"vw":27.56},{"c":27.53,"h":27.53,"l":27.53,"n":5,"o":27.53,"t":"2026-10-22T18:35:00Z","v":210,"vw":27.53},{"c":27.51,"h":27.51,"l":27.47,"n":32,"o":27.475,"t":"2026-10-22T18:40:00Z","v":1389,"vw":27.480816},{"c":27.49,"h":27.5151,"l":27.47,"n":21,"o":27.49,"t":"2026-10-22T18:45:00Z","v":1279,"vw":27.48962},{"c":27.35,"h":27.51,"l":27.295,"n":281,"o":27.51,"t":"2026-10-22T18:55:00Z","v":16823,"vw":27.376059},{"c":27.28,"h":27.37,"l":27.26,"n":453,"o":27.36,"t":"2026-10-22T19:00:00Z","v":16829,"vw":27.297451},{"c":27.48,"h":27.53,"l":27.26,"n":129,"o":27.26,"t":"2026-10-22T19:05:00Z","v":6989,"vw":27.408922},{"c":27.43,"h":27.48,"l":27.43,"n":65,"o":27.48,"t":"2026-10-22T19:15:00Z","v":2116,"vw":27.450714},{"c":27.425,"h":27.425,"l":27.41,"n":10,"o":27.41,"t":"2026-10-22T19:20:00Z","v":295,"vw":27.4175},{"c":27.255,"h":27.4,"l":27.255,"n":38,"o":27.4,"t":"2026-10-22T19:25:00Z","v":1204,"vw":27.329375},{"c":27.33,"h":27.33,"l":27.33,"n":8,"o":27.33,"t":"2026-10-22T19:30:00Z","v":234,"vw":27.33},{"c":27.22,"h":27.27,"l":27.22,"n":10,"o":27.27,"t":"2026-10-22T19:35:00Z","v":421,"vw":27.245},{"c":27.255,"h":27.29,"l":27.22,"n":40,"o":27.22,"t":"2026-10-22T19:40:00Z","v":930,"vw":27.255},{"c":27.19,"h":27.225,"l":27.19,"n":41,"o":27.21,"t":"2026-10-22T19:45:00Z","v":1331,"vw":27.211325},{"c":27.25,"h":27.33,"l":27.22,"n":149,"o":27.22,"t":"2026-10-22T19:50:00Z","v":7162,"vw":27.264359},{"c":27.25,"h":27.32,"l":27.13,"n":289,"o":27.2725,"t":"2026-10-22T19:55:00Z","v":10715,"vw":27.205979},{"c":27.25,"h":27.25,"l":27.25,"n":3,"o":27.25,"t":"2026-10-22T20:00:00Z","v":22590,"vw":27.25},{"c":27.255,"h":27.26,"l":27.1,"n":34,"o":27.21,"t":"2026-10-23T13:30:00Z","v":3936,"vw":27.239046},{"c":27.285,"h":27.285,"l":27.25,"n":44,"o":27.285,"t":"2026-10-23T13:35:00Z","v":8143,"vw":27.28429},{"c":27.15,"h":27.15,"l":27.08,"n":11,"o":27.08,"t":"2026-10-23T13:45:00Z","v":265,"vw":27.116346},{"c":27.04,"h":27.04,"l":27.04,"n":20,"o":27.04,"t":"2026-10-23T13:50:00Z","v":348,"vw":27.04},{"c":27.58,"h":27.58,"l":27,"n":88,"o":27,"t":"2026-10-23T13:55:00Z","v":15079,"vw":27.224},{"c":27.52,"h":27.52,"l":27.52,"n":59,"o":27.52,"t":"2026-10-23T14:00:00Z","v":6830,"vw":27.52},{"c":27.35,"h":27.42,"l":27.35,"n":23,"o":27.42,"t":"2026-10-23T14:10:00Z","v":3891,"vw":27.36},{"c":27.27,"h":27.27,"l":27.27,"n":3,"o":27.27,"t":"2026-10-23T14:15:00Z","v":123,"vw":27.27},{"c":27.4,"h":27.4,"l":27.33,"n":10,"o":27.33,"t":"2026-10-23T14:25:00Z","v":1748,"vw":27.395882},{"c":27.36,"h":27.41,"l":27.34,"n":13,"o":27.41,"t":"2026-10-23T14:30:00Z","v":566,"vw":27.386378},{"c":27.36,"h":27.41,"l":27.36,"n":8,"o":27.36,"t":"2026-10-23T14:35:00Z","v":415,"vw":27.385},{"c":27.49,"h":27.49,"l":27.48,"n":21,"o":27.48,"t":"2026-10-23T14:40:00Z","v":1382,"vw":27.487},{"c":27.63,"h":27.64,"l":27.48,"n":86,"o":27.48,"t":"2026-10-23T14:45:00Z","v":7365,"vw":27.606075},{"c":27.73,"h":27.73,"l":27.73,"n":5,"o":27.73,"t":"2026-10-23T14:50:00Z","v":193,"vw":27.73},{"c":27.735,"h":27.83,"l":27.735,"n":17,"o":27.735,"t":"2026-10-23T14:55:00Z","v":2192,"vw":27.764519},{"c":27.67,"h":27.67,"l":27.67,"n":4,"o":27.67,"t":"2026-10-23T15:00:00Z","v":301,"vw":27.67},{"c":27.69,"h":27.725,"l":27.63,"n":106,"o":27.67,"t":"2026-10-23T15:05:00Z","v":7523,"vw":27.677762},{"c":27.7,"h":27.7,"l":27.7,"n":6,"o":27.7,"t":"2026-10-23T15:10:00Z","v":431,"vw":27.7},{"c":27.7,"h":27.7,"l":27.7,"n":7,"o":27.7,"t":"2026-10-23T15:15:00Z","v":452,"vw":27.7},{"c":27.61,"h":27.7,"l":27.61,"n":5,"o":27.7,"t":"2026-10-23T15:20:00Z","v":303,"vw":27.65},{"c":27.61,"h":27.62,"l":27.61,"n":15,"o":27.62,"t":"2026-10-23T15:25:00Z","v":545,"vw":27.613333},{"c":27.62,"h":27.62,"l":27.62,"n":6,"o":27.62,"t":"2026-10-23T15:30:00Z","v":117,"vw":27.62},{"c":27.61,"h":27.62,"l":27.6,"n":50,"o":27.62,"t":"2026-10-23T15:35:00Z","v":1490,"vw":27.612857},{"c":27.57,"h":27.625,"l":27.57,"n":18,"o":27.625,"t":"2026-10-23T15:40:00Z","v":657,"vw":27.588333},{"c":27.54,"h":27.57,"l":27.54,"n":13,"o":27.57,"t":"2026-10-23T15:45:00Z","v":338,"vw":27.55},{"c":27.5536,"h":27.61,"l":27.55,"n":20,"o":27.55,"t":"2026-10-23T15:50:00Z","v":1787,"vw":27.573247},{"c":27.72,"h":27.75,"l":27.56,"n":36,"o":27.56,"t":"2026-10-23T15:55:00Z","v":2365,"vw":27.701053},{"c":27.8,"h":27.8,"l":27.8,"n":6,"o":27.8,"t":"2026-10-23T16:00:00Z","v":643,"vw":27.8},{"c":27.69,"h":27.745,"l":27.69,"n":32,"o":27.71,"t":"2026-10-23T16:15:00Z","v":1015,"vw":27.711},{"c":27.74,"h":27.74,"l":27.69,"n":33,"o":27.69,"t":"2026-10-23T16:20:00Z","v":980,"vw":27.717292},{"c":27.62,"h":27.69,"l":27.62,"n":35,"o":27.69,"t":"2026-10-23T16:25:00Z","v":925,"vw":27.676},{"c":27.62,"h":27.62,"l":27.61,"n":10,"o":27.62,"t":"2026-10-23T16:30:00Z","v":457,"vw":27.616667},{"c":27.57,"h":27.65,"l":27.57,"n":38,"o":27.65,"t":"2026-10-23T16:35:00Z","v":3463,"vw":27.62722},{"c":27.59,"h":27.62,"l":27.59,"n":16,"o":27.615,"t":"2026-10-23T16:40:00Z","v":527,"vw":27.608333},{"c":27.59,"h":27.59,"l":27.59,"n":7,"o":27.59,"t":"2026-10-23T16:45:00Z","v":224,"vw":27.59},{"c":27.57,"h":27.605,"l":27.56,"n":14,"o":27.605,"t":"2026-10-23T16:50:00Z","v":477,"vw":27.578333},{"c":27.57,"h":27.57,"l":27.57,"n":7,"o":27.57,"t":"2026-10-23T16:55:00Z","v":300,"vw":27.57},{"c":27.605,"h":27.605,"l":27.57,"n":10,"o":27.57,"t":"2026-10-23T17:00:00Z","v":413,"vw":27.593333},{"c":27.6525,"h":27.655,"l":27.6,"n":59,"o":27.6,"t":"2026-10-23T17:05:00Z","v":5816,"vw":27.644588},{"c":27.495,"h":27.62,"l":27.495,"n":38,"o":27.61,"t":"2026-10-23T17:10:00Z","v":2358,"vw":27.591656},{"c":27.4,"h":27.495,"l":27.4,"n":5,"o":27.41,"t":"2026-10-23T17:20:00Z","v":454,"vw":27.4475},{"c":27.38,"h":27.4851,"l":27.38,"n":4,"o":27.4851,"t":"2026-10-23T17:25:00Z","v":460,"vw":27.462152},{"c":27.4,"h":27.4,"l":27.39,"n":7,"o":27.39,"t":"2026-10-23T17:30:00Z","v":305,"vw":27.395},{"c":27.39,"h":27.48,"l":27.37,"n":36,"o":27.4,"t":"2026-10-23T17:35:00Z","v":1839,"vw":27.431667},{"c":27.31,"h":27.38,"l":27.31,"n":76,"o":27.38,"t":"2026-10-23T17:40:00Z","v":3674,"vw":27.341459},{"c":27.32,"h":27.32,"l":27.24,"n":39,"o":27.31,"t":"2026-10-23T17:45:00Z","v":2408,"vw":27.287059},{"c":27.285,"h":27.285,"l":27.24,"n":32,"o":27.25,"t":"2026-10-23T17:50:00Z","v":1782,"vw":27.272766},{"c":27.29,"h":27.29,"l":27.29,"n":10,"o":27.29,"t":"2026-10-23T17:55:00Z","v":264,"vw":27.29},{"c":27.275,"h":27.29,"l":27.275,"n":6,"o":27.29,"t":"2026-10-23T18:00:00Z","v":502,"vw":27.28},{"c":27.32,"h":27.33,"l":27.28,"n":33,"o":27.28,"t":"2026-10-23T18:05:00Z","v":1354,"vw":27.311667},{"c":27.47,"h":27.49,"l":27.35,"n":98,"o":27.38,"t":"2026-10-23T18:10:00Z","v":7109,"vw":27.425895},{"c":27.47,"h":27.49,"l":27.47,"n":13,"o":27.49,"t":"2026-10-23T18:15:00Z","v":466,"vw":27.48},{"c":27.465,"h":27.465,"l":27.465,"n":10,"o":27.465,"t":"2026-10-23T18:20:00Z","v":159,"vw":27.465},{"c":27.51,"h":27.51,"l":27.49,"n":47,"o":27.49,"t":"2026-10-23T18:25:00Z","v":3591,"vw":27.493692},{"c":27.585,"h":27.585,"l":27.585,"n":17,"o":27.585,"t":"2026-10-23T18:30:00Z","v":618,"vw":27.585},{"c":27.54,"h":27.575,"l":27.53,"n":57,"o":27.57,"t":"2026-10-23T18:40:00Z","v":2324,"vw":27.560357},{"c":27.465,"h":27.465,"l":27.44,"n":9,"o":27.44,"t":"2026-10-23T18:45:00Z","v":345,"vw":27.456667},{"c":27.44,"h":27.44,"l":27.44,"n":4,"o":27.44,"t":"2026-10-23T18:50:00Z","v":118,"vw":27.44},{"c":27.55,"h":27.55,"l":27.48,"n":15,"o":27.48,"t":"2026-10-23T18:55:00Z","v":2059,"vw":27.488767},{"c":27.51,"h":27.51,"l":27.51,"n":3,"o":27.51,"t":"2026-10-23T19:05:00Z","v":107,"vw":27.51},{"c":27.595,"h":27.63,"l":27.525,"n":67,"o":27.525,"t":"2026-10-23T19:10:00Z","v":3348,"vw":27.580323},{"c":27.79,"h":27.8,"l":27.68,"n":36,"o":27.68,"t":"2026-10-23T19:25:00Z","v":1463,"vw":27.712764},{"c":27.73,"h":27.73,"l":27.73,"n":10,"o":27.73,"t":"2026-10-23T19:35:00Z","v":471,"vw":27.73},{"c":27.69,"h":27.79,"l":27.69,"n":105,"o":27.73,"t":"2026-10-23T19:40:00Z","v":5527,"vw":27.733928},{"c":27.695,"h":27.695,"l":27.695,"n":25,"o":27.695,"t":"2026-10-23T19:45:00Z","v":924,"vw":27.695},{"c":27.76,"h":27.79,"l":27.68,"n":139,"o":27.73,"t":"2026-10-23T19:50:00Z","v":8983,"vw":27.747802},{"c":27.95,"h":27.95,"l":27.71,"n":556,"o":27.76,"t":"2026-10-23T19:55:00Z","v":21074,"vw":27.833597},{"c":27.95,"h":27.95,"l":27.91,"n":8,"o":27.91,"t":"2026-10-23T20:00:00Z","v":20701,"vw":27.949805}],"history":[{"c":28.03,"h":28.08,"l":27.59,"n":990,"o":27.65,"t":"2024-10-22T04:00:00Z","v":24339,"vw":27.896659},{"c":27.7,"h":28.02,"l":27.57,"n":796,"o":28.02,"t":"2024-10-23T04:00:00Z","v":26145,"vw":27.775993},{"c":28,"h":28,"l":27.52,"n":847,"o":27.63,"t":"2024-10-24T04:00:00Z","v":29824,"vw":27.841806},{"c":28.17,"h":28.2282,"l":27.9,"n":1095,"o":27.9,"t":"2024-10-25T04:00:00Z","v":36499,"vw":28.120129},{"c":27.72,"h":28.17,"l":27.61,"n":1371,"o":28.17,"t":"2024-10-28T04:00:00Z","v":38961,"vw":27.833449},{"c":27.49,"h":27.895,"l":27.455,"n":961,"o":27.72,"t":"2024-10-29T04:00:00Z","v":33901,"vw":27.661242},{"c":25.19,"h":25.34,"l":24.07,"n":3340,"o":25.16,"t":"2024-10-30T04:00:00Z","v":184489,"vw":24.887602},{"c":25.65,"h":26.23,"l":25,"n":2173,"o":25,"t":"2024-10-31T04:00:00Z","v":93395,"vw":25.641336},{"c":25.51,"h":26.39,"l":25.39,"n":1463,"o":25.66,"t":"2024-11-01T04:00:00Z","v":75155,"vw":25.88793},{"c":24.69,"h":25.4,"l":24.1,"n":2388,"o":25.3,"t":"2024-11-04T05:00:00Z","v":137410,"vw":24.810615},{"c":25.17,"h":25.48,"l":24.59,"n":1483,"o":24.59,"t":"2024-11-05T05:00:00Z","v":56953,"vw":25.215503},{"c":26.07,"h":26.43,"l":25.33,"n":1988,"o":25.33,"t":"2024-11-06T05:00:00Z","v":72622,"vw":26.021962},{"c":26.4,"h":26.8,"l":25.93,"n":1407,"o":25.93,"t":"2024-11-07T05:00:00Z","v":50669,"vw":26.328549},{"c":26.02,"h":26.77,"l":25.96,"n":1297,"o":26.52,"t":"2024-11-08T05:00:00Z","v":54224,"vw":26.439188},{"c":25.97,"h":26.34,"l":25.6551,"n":1365,"o":26,"t":"2024-11-11T05:00:00Z","v":57771,"vw":26.06436},{"c":25.4,"h":26.075,"l":25.28,"n":1595,"o":25.84,"t":"2024-11-12T05:00:00Z","v":68128,"vw":25.567899},{"c":25.58,"h":26.16,"l":25.39,"n":1245,"o":25.4,"t":"2024-11-13T05:00:00Z","v":43107,"vw":25.707648},{"c":25.48,"h":25.85,"l":25.295,"n":1266,"o":25.78,"t":"2024-11-14T05:00:00Z","v":36823,"vw":25.497771},{"c":24.93,"h":25.61,"l":24.8,"n":1092,"o":25.49,"t":"2024-11-15T05:00:00Z","v":47075,"vw":25.10811},{"c":24.53,"h":25.245,"l":24.51,"n":1876,"o":24.81,"t":"2024-11-18T05:00:00Z","v":58077,"vw":24.82093},{"c":24.32,"h":24.61,"l":24.22,"n":3331,"o":24.29,"t":"2024-11-19T05:00:00Z","v":77522,"vw":24.363194},{"c":23.96,"h":24.5,"l":23.845,"n":2168,"o":24.45,"t":"2024-11-20T05:00:00Z","v":75096,"vw":24.010393},{"c":23.94,"h":24.1851,"l":23.85,"n":1431,"o":24.015,"t":"2024-11-21T05:00:00Z","v":76602,"vw":23.985418},{"c":24.45,"h":24.54,"l":24,"n":1402,"o":24,"t":"2024-11-22T05:00:00Z","v":59875,"vw":24.277411},{"c":23.94,"h":24.53,"l":23.845,"n":1926,"o":24.3,"t":"2024-11-25T05:00:00Z","v":78019,"vw":24.086309},{"c":23.41,"h":23.9298,"l":23.105,"n":1674,"o":23.76,"t":"2024-11-26T05:00:00Z","v":88750,"vw":23.433065},{"c":23.28,"h":23.53,"l":23.23,"n":1213,"o":23.34,"t":"2024-11-27T05:00:00Z","v":42656,"vw":23.337849},{"c":23.38,"h":23.5899,"l":23.15,"n":599,"o":23.2,"t":"2024-11-29T05:00:00Z","v":39280,"vw":23.354364},{"c":23.16,"h":23.61,"l":22.95,"n":1612,"o":23.38,"t":"2024-12-02T05:00:00Z","v":86876,"vw":23.187259},{"c":23.46,"h":23.57,"l":22.82,"n":1441,"o":22.96,"t":"2024-12-03T05:00:00Z","v":70361,"vw":23.275635},{"c":23.3,"h":23.56,"l":23.2,"n":1322,"o":23.34,"t":"2024-12-04T05:00:00Z","v":62482,"vw":23.35103},{"c":22.88,"h":23.195,"l":22.745,"n":2168,"o":23.17,"t":"2024-12-05T05:00:00Z","v":110788,"vw":22.983988},{"c":22.73,"h":22.99,"l":22.4,"n":1623,"o":22.8,"t":"2024-12-06T05:00:00Z","v":85178,"vw":22.572903},{"c":23.5,"h":23.5,"l":22.6,"n":2245,"o":22.83,"t":"2024-12-09T05:00:00Z","v":190337,"vw":22.89441},{"c":23.65,"h":24.06,"l":23.12,"n":1258,"o":23.68,"t":"2024-12-10T05:00:00Z","v":55647,"vw":23.685336},{"c":23.47,"h":23.79,"l":23.26,"n":1160,"o":23.79,"t":"2024-12-11T05:00:00Z","v":45215,"vw":23.476425},{"c":23.36,"h":23.7,"l":23.14,"n":1212,"o":23.7,"t":"2024-12-12T05:00:00Z","v":42139,"vw":23.346414},{"c":22.87,"h":23.29,"l":22.66,"n":1301,"o":23.15,"t":"2024-12-13T05:00:00Z","v":49968,"vw":22.879697},{"c":22.43,"h":23.03,"l":22.43,"n":1047,"o":22.78,"t":"2024-12-16T05:00:00Z","v":52960,"vw":22.635807},{"c":22.33,"h":22.51,"l":22.02,"n":1415,"o":22.34,"t":"2024-12-17T05:00:00Z","v":55328,"vw":22.262529},{"c":21.85,"h":22.48,"l":21.65,"n":1683,"o":22.45,"t":"2024-12-18T05:00:00Z","v":111939,"vw":21.945312},{"c":21.43,"h":22.02,"l":21.405,"n":791,"o":22.02,"t":"2024-12-19T05:00:00Z","v":47046,"vw":21.581345},{"c":21.69,"h":21.81,"l":21.15,"n":1145,"o":21.28,"t":"2024-12-20T05:00:00Z","v":53397,"vw":21.553706},{"c":21.43,"h":21.88,"l":21.3702,"n":1036,"o":21.77,"t":"2024-12-23T05:00:00Z","v":52165,"vw":21.621669},{"c":22.09,"h":22.16,"l":21.5,"n":718,"o":21.5,"t":"2024-12-24T05:00:00Z","v":24401,"vw":21.863309},{"c":22.18,"h":22.24,"l":21.56,"n":825,"o":22,"t":"2024-12-26T05:00:00Z","v":35593,"vw":22.023688},{"c":22.2,"h":22.25,"l":21.97,"n":1304,"o":22.18,"t":"2024-12-27T05:00:00Z","v":45382,"vw":22.110434},{"c":22.52,"h":22.74,"l":22.13,"n":1250,"o":22.31,"t":"2024-12-30T05:00:00Z","v":58333,"vw":22.467719},{"c":22.72,"h":22.9325,"l":22.5,"n":1136,"o":22.5,"t":"2024-12-31T05:00:00Z","v":32363,"vw":22.718792},{"c":22.6,"h":23.0161,"l":22.44,"n":1493,"o":22.81,"t":"2025-01-02T05:00:00Z","v":52192,"vw":22.628698},{"c":23,"h":23.03,"l":22.56,"n":817,"o":22.56,"t":"2025-01-03T05:00:00Z","v":29058,"vw":22.904094},{"c":22.59,"h":23.215,"l":22.58,"n":1096,"o":23,"t":"2025-01-06T05:00:00Z","v":53739,"vw":22.760202},{"c":23.02,"h":23.1098,"l":22.4664,"n":1299,"o":22.9467,"t":"2025-01-07T05:00:00Z","v":80963,"vw":22.774618},{"c":23.22,"h":23.38,"l":22.93,"n":1263,"o":23.02,"t":"2025-01-08T05:00:00Z","v":55369,"vw":23.133109},{"c":23.97,"h":24.115,"l":23.3,"n":1617,"o":23.41,"t":"2025-01-10T05:00:00Z","v":57672,"vw":23.889532},{"c":23.83,"h":24.07,"l":23.75,"n":1459,"o":23.75,"t":"2025-01-13T05:00:00Z","v":54150,"vw":23.867884},{"c":23.75,"h":23.88,"l":23.5026,"n":994,"o":23.82,"t":"2025-01-14T05:00:00Z","v":50201,"vw":23.723307},{"c":24,"h":24.13,"l":23.78,"n":786,"o":24.09,"t":"2025-01-15T05:00:00Z","v":25340,"vw":23.97049},{"c":23.96,"h":24.09,"l":23.88,"n":1046,"o":23.88,"t":"2025-01-16T05:00:00Z","v":26997,"vw":23.971521},{"c":23.72,"h":24.14,"l":23.72,"n":1105,"o":24,"t":"2025-01-17T05:00:00Z","v":40339,"vw":23.817597},{"c":24.62,"h":24.7,"l":23.63,"n":1096,"o":23.65,"t":"2025-01-21T05:00:00Z","v":42207,"vw":24.409159},{"c":24.34,"h":24.75,"l":24.28,"n":2049,"o":24.53,"t":"2025-01-22T05:00:00Z","v":60611,"vw":24.539824},{"c":24.29,"h":24.56,"l":24.14,"n":1357,"o":24.24,"t":"2025-01-23T05:00:00Z","v":33822,"vw":24.305114},{"c":24.34,"h":24.725,"l":24.18,"n":1012,"o":24.45,"t":"2025-01-24T05:00:00Z","v":26126,"vw":24.375569},{"c":24.04,"h":24.385,"l":24.04,"n":909,"o":24.25,"t":"2025-01-27T05:00:00Z","v":33013,"vw":24.195706},{"c":23.71,"h":24.1,"l":23.63,"n":1075,"o":23.94,"t":"2025-01-28T05:00:00Z","v":51730,"vw":23.889215},{"c":23.56,"h":23.84,"l":23.4,"n":1363,"o":23.7528,"t":"2025-01-29T05:00:00Z","v":107673,"vw":23.571586},{"c":23.55,"h":23.815,"l":23.43,"n":760,"o":23.61,"t":"2025-01-30T05:00:00Z","v":18230,"vw":23.578204},{"c":23.54,"h":23.86,"l":23.07,"n":1236,"o":23.29,"t":"2025-01-31T05:00:00Z","v":890889,"vw":23.503848},{"c":23.2,"h":23.83,"l":23.1,"n":1328,"o":23.28,"t":"2025-02-03T05:00:00Z","v":64104,"vw":23.349719},{"c":23.11,"h":23.3999,"l":23.05,"n":941,"o":23.15,"t":"2025-02-04T05:00:00Z","v":60628,"vw":23.191869},{"c":23.29,"h":23.678,"l":22.95,"n":815,"o":23.13,"t":"2025-02-05T05:00:00Z","v":37980,"vw":23.179899},{"c":23.07,"h":23.3895,"l":22.95,"n":779,"o":23.14,"t":"2025-02-06T05:00:00Z","v":27776,"vw":23.094092},{"c":23.7,"h":23.8,"l":22.9,"n":1128,"o":23.07,"t":"2025-02-07T05:00:00Z","v":735050,"vw":23.024289},{"c":24.91,"h":25.11,"l":23.75,"n":999,"o":23.75,"t":"2025-02-10T05:00:00Z","v":57395,"vw":24.573266},{"c":24.61,"h":25.295,"l":24.58,"n":1222,"o":24.75,"t":"2025-02-11T05:00:00Z","v":41399,"vw":24.869308},{"c":24.7,"h":24.79,"l":24.245,"n":816,"o":24.39,"t":"2025-02-12T05:00:00Z","v":35300,"vw":24.637352},{"c":24.95,"h":24.98,"l":24.56,"n":2390,"o":24.74,"t":"2025-02-13T05:00:00Z","v":49154,"vw":24.772368},{"c":24.87,"h":25.525,"l":24.71,"n":1117,"o":24.96,"t":"2025-02-14T05:00:00Z","v":54130,"vw":25.058654},{"c":25.02,"h":25.28,"l":24.56,"n":806,"o":24.75,"t":"2025-02-18T05:00:00Z","v":32535,"vw":25.006988},{"c":26.9,"h":27.55,"l":25.17,"n":2368,"o":25.17,"t":"2025-02-19T05:00:00Z","v":495141,"vw":26.156366},{"c":26.96,"h":27.1815,"l":26.79,"n":1593,"o":26.79,"t":"2025-02-20T05:00:00Z","v":105017,"vw":26.968247},{"c":27.31,"h":27.4,"l":26.95,"n":1228,"o":27.28,"t":"2025-02-21T05:00:00Z","v":55043,"vw":27.186483},{"c":26.68,"h":27.12,"l":26.4,"n":1558,"o":27.12,"t":"2025-02-24T05:00:00Z","v":93711,"vw":26.740245},{"c":26.96,"h":27.04,"l":26.29,"n":1201,"o":26.58,"t":"2025-02-25T05:00:00Z","v":55261,"vw":26.840705},{"c":26.97,"h":27.25,"l":26.88,"n":1741,"o":27.14,"t":"2025-02-26T05:00:00Z","v":54456,"vw":26.98083},{"c":22,"h":24,"l":21.19,"n":6491,"o":24,"t":"2025-02-27T05:00:00Z","v":503663,"vw":22.653959},{"c":21.5,"h":22,"l":20.68,"n":2723,"o":22,"t":"2025-02-28T05:00:00Z","v":202352,"vw":21.375755},{"c":21.18,"h":22.27,"l":21.13,"n":3190,"o":21.5,"t":"2025-03-03T05:00:00Z","v":188931,"vw":21.734754},{"c":21.71,"h":22.01,"l":20.91,"n":2461,"o":21.03,"t":"2025-03-04T05:00:00Z","v":211964,"vw":21.693811},{"c":21.28,"h":21.7325,"l":20.69,"n":1810,"o":21.71,"t":"2025-03-05T05:00:00Z","v":110570,"vw":21.218829},{"c":21.59,"h":21.755,"l":20.9293,"n":1541,"o":21.06,"t":"2025-03-06T05:00:00Z","v":93179,"vw":21.404287},{"c":22.17,"h":22.43,"l":21.615,"n":1652,"o":21.62,"t":"2025-03-07T05:00:00Z","v":119739,"vw":22.14742},{"c":21.82,"h":22.62,"l":21.56,"n":1844,"o":22.04,"t":"2025-03-10T04:00:00Z","v":89258,"vw":22.016503},{"c":22.01,"h":22.13,"l":21.525,"n":1945,"o":21.83,"t":"2025-03-11T04:00:00Z","v":118640,"vw":21.877858},{"c":21.31,"h":22.24,"l":21.05,"n":1682,"o":22.06,"t":"2025-03-12T04:00:00Z","v":91110,"vw":21.369228},{"c":20.47,"h":21.257,"l":20.4,"n":1467,"o":21.22,"t":"2025-03-13T04:00:00Z","v":86395,"vw":20.669317},{"c":20.57,"h":20.67,"l":20.26,"n":927,"o":20.56,"t":"2025-03-14T04:00:00Z","v":44623,"vw":20.518749},{"c":20.74,"h":20.87,"l":20.46,"n":1125,"o":20.56,"t":"2025-03-17T04:00:00Z","v":43053,"vw":20.726631},{"c":21.75,"h":22.456,"l":21.04,"n":2105,"o":21.5,"t":"2025-03-18T04:00:00Z","v":128044,"vw":21.774},{"c":22.52,"h":22.65,"l":21.75,"n":1603,"o":21.75,"t":"2025-03-19T04:00:00Z","v":69063,"vw":22.393387},{"c":21.6,"h":22.38,"l":21.57,"n":1852,"o":22.25,"t":"2025-03-20T04:00:00Z","v":81847,"vw":21.791305},{"c":21.19,"h":21.426,"l":20.88,"n":2142,"o":21.32,"t":"2025-03-21T04:00:00Z","v":159284,"vw":21.184976},{"c":21.84,"h":21.87,"l":21.235,"n":1626,"o":21.56,"t":"2025-03-24T04:00:00Z","v":55586,"vw":21.705464},{"c":22.11,"h":22.55,"l":21.928,"n":2602,"o":21.928,"t":"2025-03-25T04:00:00Z","v":79721,"vw":22.266423},{"c":22.4,"h":22.56,"l":22.03,"n":2414,"o":22.03,"t":"2025-03-26T04:00:00Z","v":99818,"vw":22.396575},{"c":22.99,"h":23.05,"l":22.1,"n":1751,"o":22.63,"t":"2025-03-27T04:00:00Z","v":58343,"vw":22.888402},{"c":22.85,"h":23.88,"l":22.71,"n":1832,"o":23.63,"t":"2025-03-28T04:00:00Z","v":69132,"vw":23.032416},{"c":23,"h":23.22,"l":22.62,"n":1121,"o":22.96,"t":"2025-03-31T04:00:00Z","v":59843,"vw":23.007645},{"c":23.25,"h":23.82,"l":22.9,"n":2434,"o":23.15,"t":"2025-04-01T04:00:00Z","v":118584,"vw":23.375282},{"c":24.28,"h":24.28,"l":23.11,"n":1476,"o":23.11,"t":"2025-04-02T04:00:00Z","v":72710,"vw":23.909917},{"c":23.26,"h":23.9,"l":22.96,"n":2123,"o":23.58,"t":"2025-04-03T04:00:00Z","v":98270,"vw":23.266586},{"c":21.8,"h":22.91,"l":21.46,"n":2007,"o":22.83,"t":"2025-04-04T04:00:00Z","v":122641,"vw":22.076399},{"c":20.3,"h":21.565,"l":19.6901,"n":2642,"o":21.4,"t":"2025-04-07T04:00:00Z","v":166904,"vw":20.509012},{"c":19.79,"h":21.2,"l":19.71,"n":1375,"o":20.63,"t":"2025-04-08T04:00:00Z","v":76511,"vw":20.540759},{"c":20.91,"h":21.46,"l":19.53,"n":1253,"o":19.96,"t":"2025-04-09T04:00:00Z","v":77614,"vw":20.485007},{"c":19.4,"h":20.57,"l":19.295,"n":1309,"o":20.57,"t":"2025-04-10T04:00:00Z","v":52297,"vw":19.692131},{"c":19.48,"h":19.55,"l":18.985,"n":1212,"o":19.14,"t":"2025-04-11T04:00:00Z","v":43253,"vw":19.273674},{"c":20.04,"h":20.44,"l":19.55,"n":1662,"o":19.799,"t":"2025-04-14T04:00:00Z","v":76987,"vw":20.032512},{"c":19.73,"h":20.11,"l":19.5225,"n":912,"o":20.05,"t":"2025-04-15T04:00:00Z","v":45813,"vw":19.764489},{"c":19.41,"h":19.89,"l":19.19,"n":1202,"o":19.58,"t":"2025-04-16T04:00:00Z","v":59156,"vw":19.481873},{"c":19.68,"h":19.805,"l":19.43,"n":982,"o":19.43,"t":"2025-04-17T04:00:00Z","v":51461,"vw":19.636477},{"c":19.35,"h":19.7419,"l":19,"n":1313,"o":19.58,"t":"2025-04-21T04:00:00Z","v":58206,"vw":19.201184},{"c":19.62,"h":19.865,"l":19.1431,"n":1288,"o":19.52,"t":"2025-04-22T04:00:00Z","v":49357,"vw":19.539773},{"c":19.56,"h":20.355,"l":19.4,"n":961,"o":20.02,"t":"2025-04-23T04:00:00Z","v":57334,"vw":19.654015},{"c":19.87,"h":19.91,"l":19.285,"n":1213,"o":19.72,"t":"2025-04-24T04:00:00Z","v":51251,"vw":19.736626},{"c":20.14,"h":20.2348,"l":19.32,"n":1470,"o":19.76,"t":"2025-04-25T04:00:00Z","v":74807,"vw":19.734949},{"c":20.09,"h":20.645,"l":19.835,"n":1641,"o":20.35,"t":"2025-04-28T04:00:00Z","v":53629,"vw":20.028035},{"c":20.09,"h":20.2984,"l":19.87,"n":1141,"o":20,"t":"2025-04-29T04:00:00Z","v":60235,"vw":20.130895},{"c":18.99,"h":20.32,"l":18.01,"n":3450,"o":20.32,"t":"2025-04-30T04:00:00Z","v":229140,"vw":19.013586},{"c":18.68,"h":19.77,"l":18.675,"n":2273,"o":18.86,"t":"2025-05-01T04:00:00Z","v":155996,"vw":19.103095},{"c":18.99,"h":19.58,"l":18.605,"n":2858,"o":18.84,"t":"2025-05-02T04:00:00Z","v":172109,"vw":19.180877},{"c":19.3,"h":19.38,"l":18.655,"n":3699,"o":18.67,"t":"2025-05-05T04:00:00Z","v":144100,"vw":19.069517},{"c":19.14,"h":19.57,"l":18.885,"n":2633,"o":19.32,"t":"2025-05-06T04:00:00Z","v":116555,"vw":19.213367},{"c":19.3,"h":19.655,"l":19.105,"n":1784,"o":19.24,"t":"2025-05-07T04:00:00Z","v":73253,"vw":19.412937},{"c":20.66,"h":20.7,"l":19.63,"n":2558,"o":19.63,"t":"2025-05-08T04:00:00Z","v":179555,"vw":20.140841},{"c":20.92,"h":21.2144,"l":20.69,"n":1506,"o":20.86,"t":"2025-05-09T04:00:00Z","v":61775,"vw":20.896261},{"c":20.7,"h":21.72,"l":20.63,"n":1579,"o":21.39,"t":"2025-05-12T04:00:00Z","v":64079,"vw":20.886298},{"c":20.79,"h":21.16,"l":20.63,"n":1544,"o":20.63,"t":"2025-05-13T04:00:00Z","v":66214,"vw":20.855207},{"c":20.76,"h":20.999,"l":20.43,"n":1865,"o":20.74,"t":"2025-05-14T04:00:00Z","v":93683,"vw":20.751297},{"c":20.93,"h":20.95,"l":20.655,"n":1731,"o":20.73,"t":"2025-05-15T04:00:00Z","v":67779,"vw":20.861977},{"c":21.15,"h":21.16,"l":20.795,"n":1526,"o":20.99,"t":"2025-05-16T04:00:00Z","v":85932,"vw":21.039151},{"c":21,"h":21.13,"l":20.78,"n":1438,"o":20.89,"t":"2025-05-19T04:00:00Z","v":72487,"vw":20.989706},{"c":21.11,"h":21.3266,"l":21,"n":1869,"o":21.13,"t":"2025-05-20T04:00:00Z","v":91677,"vw":21.142232},{"c":20.74,"h":21.42,"l":20.71,"n":2221,"o":21.11,"t":"2025-05-21T04:00:00Z","v":114609,"vw":21.038165},{"c":20.9,"h":21.06,"l":20.62,"n":2729,"o":20.72,"t":"2025-05-22T04:00:00Z","v":117077,"vw":20.860873},{"c":20.88,"h":21.03,"l":20.47,"n":1882,"o":20.61,"t":"2025-05-23T04:00:00Z","v":100877,"vw":20.856551},{"c":21.4,"h":21.42,"l":20.955,"n":1867,"o":20.97,"t":"2025-05-27T04:00:00Z","v":107910,"vw":21.251424},{"c":21.3,"h":21.735,"l":21.225,"n":1694,"o":21.52,"t":"2025-05-28T04:00:00Z","v":74184,"vw":21.43344},{"c":21.79,"h":21.79,"l":21.3,"n":1878,"o":21.3,"t":"2025-05-29T04:00:00Z","v":74219,"vw":21.570615},{"c":21.81,"h":21.99,"l":21.65,"n":1369,"o":21.69,"t":"2025-05-30T04:00:00Z","v":78514,"vw":21.830922},{"c":21.63,"h":21.96,"l":21.51,"n":2046,"o":21.93,"t":"2025-06-02T04:00:00Z","v":100322,"vw":21.753175},{"c":22.08,"h":22.23,"l":21.58,"n":1947,"o":21.58,"t":"2025-06-03T04:00:00Z","v":105794,"vw":22.058726},{"c":22.24,"h":22.672,"l":22.06,"n":1270,"o":22.08,"t":"2025-06-04T04:00:00Z","v":59323,"vw":22.169611},{"c":22.45,"h":22.702,"l":22.16,"n":1674,"o":22.28,"t":"2025-06-05T04:00:00Z","v":84521,"vw":22.512472},{"c":22.84,"h":23.195,"l":22.62,"n":1939,"o":22.62,"t":"2025-06-06T04:00:00Z","v":81344,"vw":22.96366},{"c":23.24,"h":23.48,"l":22.895,"n":1703,"o":23,"t":"2025-06-09T04:00:00Z","v":76401,"vw":23.295423},{"c":22.54,"h":23.74,"l":22.5,"n":2660,"o":23.49,"t":"2025-06-10T04:00:00Z","v":106980,"vw":23.136392},{"c":22.87,"h":22.91,"l":22.38,"n":2582,"o":22.55,"t":"2025-06-11T04:00:00Z","v":133833,"vw":22.667462},{"c":22.5,"h":22.9,"l":22.5,"n":2019,"o":22.78,"t":"2025-06-12T04:00:00Z","v":85417,"vw":22.634583},{"c":22.26,"h":22.505,"l":22.12,"n":2112,"o":22.34,"t":"2025-06-13T04:00:00Z","v":127889,"vw":22.322212},{"c":22.37,"h":22.74,"l":22.28,"n":1505,"o":22.28,"t":"2025-06-16T04:00:00Z","v":64987,"vw":22.545156},{"c":22.1,"h":22.5576,"l":22.09,"n":1871,"o":22.26,"t":"2025-06-17T04:00:00Z","v":74359,"vw":22.334673},{"c":22.57,"h":22.81,"l":22.01,"n":2088,"o":22.03,"t":"2025-06-18T04:00:00Z","v":99470,"vw":22.505052},{"c":22.24,"h":22.79,"l":22.24,"n":1399,"o":22.59,"t":"2025-06-20T04:00:00Z","v":146567,"vw":22.391839},{"c":21.79,"h":22.36,"l":21.58,"n":1339,"o":22.17,"t":"2025-06-23T04:00:00Z","v":78212,"vw":21.933595},{"c":22.54,"h":22.54,"l":21.81,"n":1594,"o":21.81,"t":"2025-06-24T04:00:00Z","v":100615,"vw":22.260857},{"c":22.66,"h":22.82,"l":21.9274,"n":1833,"o":22.5,"t":"2025-06-25T04:00:00Z","v":91251,"vw":22.568953},{"c":23.03,"h":23.195,"l":22.67,"n":1912,"o":22.67,"t":"2025-06-26T04:00:00Z","v":82161,"vw":23.048226},{"c":22.75,"h":23.41,"l":22.5094,"n":1537,"o":23.02,"t":"2025-06-27T04:00:00Z","v":92286,"vw":22.953688},{"c":23.09,"h":23.5,"l":22.7,"n":2217,"o":22.83,"t":"2025-06-30T04:00:00Z","v":132132,"vw":23.056092},{"c":23.15,"h":23.725,"l":23,"n":1283,"o":23,"t":"2025-07-01T04:00:00Z","v":69680,"vw":23.31337},{"c":23.56,"h":23.61,"l":23.17,"n":1518,"o":23.17,"t":"2025-07-02T04:00:00Z","v":60347,"vw":23.469349},{"c":23.91,"h":24.06,"l":23.55,"n":861,"o":23.55,"t":"2025-07-03T04:00:00Z","v":45874,"vw":23.943129},{"c":23.59,"h":24.105,"l":23.47,"n":1357,"o":23.68,"t":"2025-07-07T04:00:00Z","v":62801,"vw":23.691045},{"c":23.86,"h":24.05,"l":23.62,"n":1705,"o":23.62,"t":"2025-07-08T04:00:00Z","v":63375,"vw":23.853619},{"c":24.1,"h":24.17,"l":23.7367,"n":1253,"o":24,"t":"2025-07-09T04:00:00Z","v":51360,"vw":24.051253},{"c":24.52,"h":24.585,"l":23.97,"n":859,"o":24.03,"t":"2025-07-10T04:00:00Z","v":24589,"vw":24.475874},{"c":24.08,"h":24.56,"l":24.04,"n":1063,"o":24.43,"t":"2025-07-11T04:00:00Z","v":42039,"vw":24.199102},{"c":24.45,"h":24.54,"l":24,"n":1152,"o":24,"t":"2025-07-14T04:00:00Z","v":47236,"vw":24.404144},{"c":23.92,"h":24.581,"l":23.915,"n":1433,"o":24.38,"t":"2025-07-15T04:00:00Z","v":56921,"vw":24.187577},{"c":24.35,"h":24.77,"l":23.91,"n":2097,"o":24.1,"t":"2025-07-16T04:00:00Z","v":114096,"vw":24.341716},{"c":24.7,"h":24.9429,"l":24.44,"n":1376,"o":24.44,"t":"2025-07-17T04:00:00Z","v":42964,"vw":24.791178},{"c":24.23,"h":24.87,"l":24.15,"n":1856,"o":24.74,"t":"2025-07-18T04:00:00Z","v":46993,"vw":24.357465},{"c":24.12,"h":24.55,"l":23.975,"n":1021,"o":24.33,"t":"2025-07-21T04:00:00Z","v":38176,"vw":24.172941},{"c":24.15,"h":24.375,"l":23.95,"n":1704,"o":23.95,"t":"2025-07-22T04:00:00Z","v":43530,"vw":24.221754},{"c":24.63,"h":24.73,"l":24.33,"n":1740,"o":24.33,"t":"2025-07-23T04:00:00Z","v":68228,"vw":24.638405},{"c":24.57,"h":24.91,"l":24.42,"n":1678,"o":24.59,"t":"2025-07-24T04:00:00Z","v":84983,"vw":24.631382},{"c":24.07,"h":24.7,"l":23.98,"n":1422,"o":24.7,"t":"2025-07-25T04:00:00Z","v":54367,"vw":24.201457},{"c":24.55,"h":24.63,"l":24.19,"n":1665,"o":24.19,"t":"2025-07-28T04:00:00Z","v":63024,"vw":24.507147},{"c":23.6,"h":24.49,"l":23.375,"n":2945,"o":23.76,"t":"2025-07-29T04:00:00Z","v":159634,"vw":23.819741},{"c":24.04,"h":24.305,"l":23.7427,"n":2536,"o":23.75,"t":"2025-07-30T04:00:00Z","v":69608,"vw":24.128206},{"c":24.99,"h":25.02,"l":23.92,"n":2407,"o":24.01,"t":"2025-07-31T04:00:00Z","v":96701,"vw":24.480374},{"c":23.78,"h":24.71,"l":23.78,"n":2424,"o":24.71,"t":"2025-08-01T04:00:00Z","v":96839,"vw":23.965239},{"c":23.93,"h":24.005,"l":23.08,"n":1796,"o":23.88,"t":"2025-08-04T04:00:00Z","v":137479,"vw":23.499493},{"c":23.86,"h":24.15,"l":23.66,"n":2112,"o":23.92,"t":"2025-08-05T04:00:00Z","v":102865,"vw":23.922602},{"c":23.98,"h":24.46,"l":23.65,"n":1677,"o":23.7301,"t":"2025-08-06T04:00:00Z","v":66168,"vw":23.839701},{"c":23.71,"h":24.23,"l":23.6,"n":1366,"o":24.23,"t":"2025-08-07T04:00:00Z","v":57433,"vw":23.768588},{"c":23.33,"h":23.91,"l":23.29,"n":929,"o":23.91,"t":"2025-08-08T04:00:00Z","v":39411,"vw":23.551675},{"c":23.2,"h":23.52,"l":23.03,"n":1260,"o":23.3,"t":"2025-08-11T04:00:00Z","v":43307,"vw":23.227988},{"c":22.61,"h":23.41,"l":22.55,"n":2751,"o":23.17,"t":"2025-08-12T04:00:00Z","v":108978,"vw":22.813114},{"c":22.74,"h":22.98,"l":22.32,"n":2030,"o":22.55,"t":"2025-08-13T04:00:00Z","v":78958,"vw":22.63442},{"c":22.47,"h":22.97,"l":22.265,"n":2069,"o":22.54,"t":"2025-08-14T04:00:00Z","v":74150,"vw":22.435017},{"c":21.87,"h":22.425,"l":21.76,"n":2662,"o":22.37,"t":"2025-08-15T04:00:00Z","v":86496,"vw":22.088806},{"c":22.13,"h":22.19,"l":21.6,"n":2161,"o":21.68,"t":"2025-08-18T04:00:00Z","v":96150,"vw":21.939315},{"c":22.08,"h":22.17,"l":21.66,"n":1938,"o":22.11,"t":"2025-08-19T04:00:00Z","v":63593,"vw":21.975342},{"c":22.3,"h":22.36,"l":21.93,"n":2152,"o":22.01,"t":"2025-08-20T04:00:00Z","v":57997,"vw":22.237063},{"c":22.62,"h":22.73,"l":22.26,"n":1425,"o":22.26,"t":"2025-08-21T04:00:00Z","v":71246,"vw":22.60842},{"c":23.28,"h":23.48,"l":22.78,"n":1847,"o":22.78,"t":"2025-08-22T04:00:00Z","v":38341,"vw":23.283875},{"c":23.89,"h":23.96,"l":23.03,"n":2517,"o":23.25,"t":"2025-08-25T04:00:00Z","v":72076,"vw":23.759483},{"c":23.62,"h":24.09,"l":23.56,"n":1708,"o":23.88,"t":"2025-08-26T04:00:00Z","v":42914,"vw":23.722239},{"c":23.7,"h":23.805,"l":23.435,"n":1793,"o":23.44,"t":"2025-08-27T04:00:00Z","v":41471,"vw":23.662087},{"c":23.96,"h":23.96,"l":23.485,"n":2129,"o":23.84,"t":"2025-08-28T04:00:00Z","v":56779,"vw":23.763328},{"c":23.75,"h":24.06,"l":23.42,"n":1654,"o":23.98,"t":"2025-08-29T04:00:00Z","v":56688,"vw":23.658385},{"c":23.57,"h":23.82,"l":23.29,"n":1978,"o":23.61,"t":"2025-09-02T04:00:00Z","v":51783,"vw":23.52134},{"c":23.26,"h":23.545,"l":23.13,"n":1905,"o":23.43,"t":"2025-09-03T04:00:00Z","v":59527,"vw":23.314142},{"c":23.46,"h":23.47,"l":22.82,"n":1747,"o":23.26,"t":"2025-09-04T04:00:00Z","v":56129,"vw":23.155836},{"c":23.4,"h":23.48,"l":23.193,"n":1612,"o":23.4,"t":"2025-09-05T04:00:00Z","v":37014,"vw":23.331186},{"c":23.39,"h":23.48,"l":23.16,"n":1850,"o":23.43,"t":"2025-09-08T04:00:00Z","v":66935,"vw":23.34019},{"c":22.95,"h":23.55,"l":22.77,"n":2392,"o":23.48,"t":"2025-09-09T04:00:00Z","v":117636,"vw":22.963506},{"c":23.22,"h":23.48,"l":22.78,"n":1895,"o":22.95,"t":"2025-09-10T04:00:00Z","v":65044,"vw":23.208422},{"c":23.2,"h":23.505,"l":22.97,"n":1835,"o":23.23,"t":"2025-09-11T04:00:00Z","v":74262,"vw":23.262118},{"c":22.83,"h":23.265,"l":22.775,"n":1688,"o":23.17,"t":"2025-09-12T04:00:00Z","v":78013,"vw":22.895645},{"c":22.63,"h":22.96,"l":22.63,"n":1087,"o":22.81,"t":"2025-09-15T04:00:00Z","v":56717,"vw":22.768163},{"c":22.77,"h":22.88,"l":22.55,"n":1276,"o":22.68,"t":"2025-09-16T04:00:00Z","v":54550,"vw":22.715992},{"c":22.81,"h":23.25,"l":22.7,"n":1361,"o":22.7,"t":"2025-09-17T04:00:00Z","v":56461,"vw":22.852939},{"c":22.97,"h":23.14,"l":22.88,"n":1198,"o":23.03,"t":"2025-09-18T04:00:00Z","v":52312,"vw":22.993259},{"c":22.68,"h":23.22,"l":22.67,"n":1486,"o":22.86,"t":"2025-09-19T04:00:00Z","v":111714,"vw":22.708916},{"c":22.83,"h":22.86,"l":22.365,"n":1517,"o":22.51,"t":"2025-09-22T04:00:00Z","v":40194,"vw":22.62503},{"c":22.65,"h":23.13,"l":22.55,"n":1646,"o":22.85,"t":"2025-09-23T04:00:00Z","v":47729,"vw":22.884788},{"c":22.58,"h":23.01,"l":22.41,"n":2907,"o":22.72,"t":"2025-09-24T04:00:00Z","v":106571,"vw":22.601002},{"c":22.58,"h":22.6921,"l":22.41,"n":1756,"o":22.41,"t":"2025-09-25T04:00:00Z","v":44903,"vw":22.58298},{"c":22.64,"h":22.83,"l":22.41,"n":1650,"o":22.56,"t":"2025-09-26T04:00:00Z","v":40207,"vw":22.57175},{"c":22.65,"h":22.83,"l":22.41,"n":1924,"o":22.69,"t":"2025-09-29T04:00:00Z","v":61003,"vw":22.620641},{"c":23,"h":23,"l":22.3,"n":2116,"o":22.66,"t":"2025-09-30T04:00:00Z","v":80214,"vw":22.662122},{"c":23.23,"h":23.44,"l":22.9,"n":2437,"o":22.91,"t":"2025-10-01T04:00:00Z","v":104997,"vw":23.185564},{"c":22.35,"h":23.3048,"l":22.31,"n":1698,"o":23.2,"t":"2025-10-02T04:00:00Z","v":47180,"vw":22.608528},{"c":22.15,"h":22.51,"l":22.07,"n":2258,"o":22.32,"t":"2025-10-03T04:00:00Z","v":64612,"vw":22.242236},{"c":21.93,"h":22.24,"l":21.85,"n":1832,"o":22.09,"t":"2025-10-06T04:00:00Z","v":62427,"vw":22.077904},{"c":21.76,"h":21.96,"l":21.56,"n":1849,"o":21.95,"t":"2025-10-07T04:00:00Z","v":66410,"vw":21.732466},{"c":21.4,"h":21.86,"l":21.255,"n":2136,"o":21.86,"t":"2025-10-08T04:00:00Z","v":78782,"vw":21.467836},{"c":21.01,"h":21.455,"l":20.83,"n":2276,"o":21.39,"t":"2025-10-09T04:00:00Z","v":68775,"vw":21.118058},{"c":19.89,"h":21.03,"l":19.81,"n":2660,"o":21.03,"t":"2025-10-10T04:00:00Z","v":129534,"vw":20.27038},{"c":20.54,"h":20.58,"l":19.75,"n":2129,"o":20.13,"t":"2025-10-13T04:00:00Z","v":101657,"vw":20.141942},{"c":20.82,"h":20.935,"l":20.06,"n":2435,"o":20.36,"t":"2025-10-14T04:00:00Z","v":158078,"vw":20.671833},{"c":21.42,"h":21.455,"l":20.99,"n":1783,"o":21,"t":"2025-10-15T04:00:00Z","v":53637,"vw":21.266097},{"c":20.96,"h":21.365,"l":20.73,"n":1695,"o":21.31,"t":"2025-10-16T04:00:00Z","v":71022,"vw":21.001437},{"c":21.32,"h":21.415,"l":20.81,"n":2023,"o":21.06,"t":"2025-10-17T04:00:00Z","v":95968,"vw":21.220116},{"c":21.83,"h":21.87,"l":21.4,"n":1496,"o":21.49,"t":"2025-10-20T04:00:00Z","v":60976,"vw":21.689117},{"c":22.44,"h":22.59,"l":21.85,"n":1519,"o":21.85,"t":"2025-10-21T04:00:00Z","v":60428,"vw":22.404425},{"c":22.33,"h":22.76,"l":21.95,"n":2046,"o":22.26,"t":"2025-10-22T04:00:00Z","v":100513,"vw":22.170261},{"c":23.27,"h":23.37,"l":22.31,"n":1772,"o":22.39,"t":"2025-10-23T04:00:00Z","v":55681,"vw":23.038454},{"c":23.4,"h":23.535,"l":23.2,"n":1274,"o":23.42,"t":"2025-10-24T04:00:00Z","v":51426,"vw":23.38525},{"c":23.02,"h":23.58,"l":23.02,"n":1052,"o":23.46,"t":"2025-10-27T04:00:00Z","v":40263,"vw":23.2485},{"c":22.76,"h":22.92,"l":22.5428,"n":1678,"o":22.85,"t":"2025-10-28T04:00:00Z","v":76156,"vw":22.722657},{"c":22.72,"h":22.95,"l":22.58,"n":1452,"o":22.8,"t":"2025-10-29T04:00:00Z","v":41505,"vw":22.735296},{"c":22.77,"h":23.1025,"l":22.58,"n":3503,"o":22.65,"t":"2025-10-30T04:00:00Z","v":89632,"vw":22.794632},{"c":20.78,"h":22.4085,"l":20.595,"n":4559,"o":22.21,"t":"2025-10-31T04:00:00Z","v":265244,"vw":21.089685},{"c":23.19,"h":23.2025,"l":20.94,"n":3658,"o":20.94,"t":"2025-11-03T05:00:00Z","v":178800,"vw":22.864919},{"c":22.48,"h":23.18,"l":22.41,"n":3065,"o":22.91,"t":"2025-11-04T05:00:00Z","v":70233,"vw":22.802479},{"c":22.07,"h":22.19,"l":21.15,"n":2530,"o":22,"t":"2025-11-05T05:00:00Z","v":97421,"vw":21.755594},{"c":22.12,"h":22.33,"l":22.045,"n":1949,"o":22.1,"t":"2025-11-06T05:00:00Z","v":52840,"vw":22.196639},{"c":22.2,"h":22.3,"l":21.38,"n":1945,"o":22.18,"t":"2025-11-07T05:00:00Z","v":54756,"vw":22.011993},{"c":22.22,"h":22.66,"l":21.81,"n":1075,"o":22.47,"t":"2025-11-10T05:00:00Z","v":37871,"vw":22.18636},{"c":22.06,"h":22.4434,"l":22,"n":926,"o":22,"t":"2025-11-11T05:00:00Z","v":36166,"vw":22.154275},{"c":22.05,"h":22.39,"l":21.62,"n":1390,"o":22.38,"t":"2025-11-12T05:00:00Z","v":55591,"vw":21.927956},{"c":22.1,"h":22.228,"l":21.83,"n":1697,"o":21.83,"t":"2025-11-13T05:00:00Z","v":67265,"vw":22.075277},{"c":21.63,"h":22.19,"l":21.51,"n":762,"o":22.14,"t":"2025-11-14T05:00:00Z","v":26514,"vw":21.690056},{"c":21.33,"h":21.895,"l":21.195,"n":1364,"o":21.39,"t":"2025-11-17T05:00:00Z","v":63782,"vw":21.378435},{"c":21.09,"h":21.395,"l":20.995,"n":1439,"o":21.08,"t":"2025-11-18T05:00:00Z","v":34846,"vw":21.126831},{"c":21.26,"h":21.34,"l":20.97,"n":1139,"o":21.24,"t":"2025-11-19T05:00:00Z","v":54519,"vw":21.124968},{"c":21.48,"h":21.9,"l":21.21,"n":1283,"o":21.42,"t":"2025-11-20T05:00:00Z","v":79136,"vw":21.45878},{"c":21.61,"h":21.93,"l":21.38,"n":759,"o":21.38,"t":"2025-11-21T05:00:00Z","v":35652,"vw":21.750296},{"c":21.48,"h":21.78,"l":21.305,"n":850,"o":21.78,"t":"2025-11-24T05:00:00Z","v":30963,"vw":21.565595},{"c":21.82,"h":21.945,"l":21.5,"n":1108,"o":21.58,"t":"2025-11-25T05:00:00Z","v":27975,"vw":21.76871},{"c":22.25,"h":22.545,"l":21.7101,"n":1176,"o":21.7101,"t":"2025-11-26T05:00:00Z","v":37689,"vw":22.322112},{"c":22.29,"h":22.58,"l":22.12,"n":471,"o":22.12,"t":"2025-11-28T05:00:00Z","v":17341,"vw":22.405644},{"c":22.25,"h":22.58,"l":22.22,"n":1036,"o":22.345,"t":"2025-12-01T05:00:00Z","v":27844,"vw":22.316369},{"c":21.9,"h":22.175,"l":21.78,"n":675,"o":22.16,"t":"2025-12-02T05:00:00Z","v":27690,"vw":21.891088},{"c":22.09,"h":22.37,"l":21.76,"n":6180,"o":21.76,"t":"2025-12-03T05:00:00Z","v":76546,"vw":22.146866},{"c":22.24,"h":22.395,"l":21.98,"n":971,"o":22.07,"t":"2025-12-04T05:00:00Z","v":50650,"vw":22.227574},{"c":22.5,"h":22.56,"l":21.91,"n":1029,"o":22.23,"t":"2025-12-05T05:00:00Z","v":23884,"vw":22.408804},{"c":22.15,"h":22.57,"l":22.097,"n":841,"o":22.56,"t":"2025-12-08T05:00:00Z","v":21508,"vw":22.275959},{"c":22.22,"h":22.445,"l":21.99,"n":886,"o":22.22,"t":"2025-12-09T05:00:00Z","v":26686,"vw":22.293931},{"c":22.12,"h":22.605,"l":21.96,"n":1459,"o":22.11,"t":"2025-12-10T05:00:00Z","v":41073,"vw":22.193254},{"c":22.68,"h":22.8,"l":22,"n":1163,"o":22.17,"t":"2025-12-11T05:00:00Z","v":49490,"vw":22.543008},{"c":22.72,"h":22.79,"l":22.34,"n":1955,"o":22.77,"t":"2025-12-12T05:00:00Z","v":35824,"vw":22.659813},{"c":22.69,"h":23.05,"l":22.44,"n":1178,"o":22.74,"t":"2025-12-15T05:00:00Z","v":71140,"vw":22.823682},{"c":22.7,"h":23,"l":22.17,"n":1038,"o":22.89,"t":"2025-12-16T05:00:00Z","v":75174,"vw":22.629608},{"c":22.9,"h":23.01,"l":22.63,"n":664,"o":22.63,"t":"2025-12-17T05:00:00Z","v":17954,"vw":22.901021},{"c":22.9,"h":23.13,"l":22.68,"n":1026,"o":22.9,"t":"2025-12-18T05:00:00Z","v":32645,"vw":22.905084},{"c":22.97,"h":23.14,"l":22.76,"n":965,"o":22.99,"t":"2025-12-19T05:00:00Z","v":94616,"vw":22.972519},{"c":23.1,"h":23.17,"l":22.56,"n":1051,"o":22.8,"t":"2025-12-22T05:00:00Z","v":36686,"vw":23.037877},{"c":23.54,"h":23.6,"l":23.04,"n":680,"o":23.04,"t":"2025-12-23T05:00:00Z","v":34648,"vw":23.353601},{"c":23.45,"h":23.63,"l":23.38,"n":524,"o":23.53,"t":"2025-12-24T05:00:00Z","v":11308,"vw":23.485699},{"c":23.28,"h":23.6,"l":23.24,"n":661,"o":23.57,"t":"2025-12-26T05:00:00Z","v":16390,"vw":23.380366},{"c":23.17,"h":23.5,"l":23.16,"n":824,"o":23.23,"t":"2025-12-29T05:00:00Z","v":22443,"vw":23.273837},{"c":23.1,"h":23.29,"l":22.89,"n":799,"o":23.15,"t":"2025-12-30T05:00:00Z","v":34228,"vw":23.074942},{"c":22.87,"h":23.18,"l":22.64,"n":858,"o":23.04,"t":"2025-12-31T05:00:00Z","v":31623,"vw":23.043649},{"c":23.24,"h":23.38,"l":22.67,"n":1326,"o":22.89,"t":"2026-01-02T05:00:00Z","v":32163,"vw":23.195803},{"c":23.88,"h":24.36,"l":23.41,"n":943,"o":23.41,"t":"2026-01-05T05:00:00Z","v":37839,"vw":24.042341},{"c":23.98,"h":24.2553,"l":23.8,"n":1122,"o":23.8,"t":"2026-01-06T05:00:00Z","v":45932,"vw":24.01104},{"c":23.65,"h":24.015,"l":23.5101,"n":891,"o":23.87,"t":"2026-01-07T05:00:00Z","v":31063,"vw":23.74392},{"c":24.08,"h":24.145,"l":23.6,"n":914,"o":23.63,"t":"2026-01-08T05:00:00Z","v":42867,"vw":23.972059},{"c":24.66,"h":24.785,"l":23.9246,"n":1338,"o":24.05,"t":"2026-01-09T05:00:00Z","v":37705,"vw":24.493347},{"c":24.44,"h":24.71,"l":24.165,"n":1308,"o":24.52,"t":"2026-01-12T05:00:00Z","v":42322,"vw":24.530557},{"c":24.35,"h":24.59,"l":24.24,"n":911,"o":24.46,"t":"2026-01-13T05:00:00Z","v":28735,"vw":24.428288},{"c":24.52,"h":24.64,"l":24.12,"n":1842,"o":24.27,"t":"2026-01-14T05:00:00Z","v":52179,"vw":24.403554},{"c":24.9,"h":24.97,"l":24.14,"n":1842,"o":24.55,"t":"2026-01-15T05:00:00Z","v":48030,"vw":24.77916},{"c":24.75,"h":24.87,"l":24.57,"n":852,"o":24.79,"t":"2026-01-16T05:00:00Z","v":23361,"vw":24.751688},{"c":24.68,"h":24.96,"l":24.49,"n":1198,"o":24.96,"t":"2026-01-20T05:00:00Z","v":29446,"vw":24.664828},{"c":25.13,"h":25.23,"l":24.72,"n":1546,"o":24.72,"t":"2026-01-21T05:00:00Z","v":50958,"vw":25.036173},{"c":25.25,"h":25.38,"l":25.07,"n":1380,"o":25.2,"t":"2026-01-22T05:00:00Z","v":32684,"vw":25.253522},{"c":24.96,"h":25.47,"l":24.895,"n":1074,"o":25.14,"t":"2026-01-23T05:00:00Z","v":31309,"vw":25.126425},{"c":25,"h":25.21,"l":24.6525,"n":1260,"o":25.01,"t":"2026-01-26T05:00:00Z","v":43733,"vw":25.006953},{"c":25.05,"h":25.15,"l":24.83,"n":786,"o":24.935,"t":"2026-01-27T05:00:00Z","v":23965,"vw":25.039113},{"c":24.89,"h":25.15,"l":24.4901,"n":1368,"o":25.04,"t":"2026-01-28T05:00:00Z","v":30700,"vw":24.835305},{"c":25.06,"h":25.19,"l":24.79,"n":1214,"o":25,"t":"2026-01-29T05:00:00Z","v":29622,"vw":25.020336},{"c":25.32,"h":25.355,"l":24.89,"n":883,"o":24.97,"t":"2026-01-30T05:00:00Z","v":30791,"vw":25.133508},{"c":25.82,"h":26.08,"l":25.25,"n":1014,"o":25.25,"t":"2026-02-02T05:00:00Z","v":36363,"vw":25.735205},{"c":25.82,"h":25.95,"l":25.67,"n":1177,"o":25.785,"t":"2026-02-03T05:00:00Z","v":42113,"vw":25.80974},{"c":26.22,"h":26.56,"l":25.7,"n":1223,"o":25.71,"t":"2026-02-04T05:00:00Z","v":67559,"vw":26.119886},{"c":26.69,"h":27.005,"l":26.32,"n":2040,"o":26.32,"t":"2026-02-05T05:00:00Z","v":93550,"vw":26.703623},{"c":27.55,"h":27.62,"l":26.85,"n":1484,"o":26.94,"t":"2026-02-06T05:00:00Z","v":92553,"vw":27.091861},{"c":27.88,"h":28.35,"l":27,"n":1322,"o":27.52,"t":"2026-02-09T05:00:00Z","v":41200,"vw":27.906808},{"c":28.07,"h":28.3308,"l":27.97,"n":1055,"o":27.97,"t":"2026-02-10T05:00:00Z","v":48169,"vw":28.097025},{"c":28.99,"h":28.99,"l":28.19,"n":1768,"o":28.3,"t":"2026-02-11T05:00:00Z","v":46808,"vw":28.676316},{"c":28.63,"h":29.175,"l":27.8201,"n":1497,"o":28.9,"t":"2026-02-12T05:00:00Z","v":33828,"vw":28.471604},{"c":28.71,"h":29.2,"l":28.2,"n":1640,"o":28.49,"t":"2026-02-13T05:00:00Z","v":457312,"vw":28.801603},{"c":28.74,"h":28.935,"l":28.26,"n":3487,"o":28.71,"t":"2026-02-17T05:00:00Z","v":64149,"vw":28.599047},{"c":28.86,"h":29.325,"l":28.41,"n":2032,"o":28.93,"t":"2026-02-18T05:00:00Z","v":113541,"vw":28.839525},{"c":28.49,"h":29.1,"l":28.2625,"n":1641,"o":28.66,"t":"2026-02-19T05:00:00Z","v":79666,"vw":28.551346},{"c":28.46,"h":28.68,"l":28.1,"n":785,"o":28.53,"t":"2026-02-20T05:00:00Z","v":39314,"vw":28.406784},{"c":27.67,"h":28.45,"l":27.56,"n":685,"o":28.27,"t":"2026-02-23T05:00:00Z","v":29033,"vw":27.873592},{"c":27.66,"h":28.005,"l":27.2,"n":827,"o":27.53,"t":"2026-02-24T05:00:00Z","v":28199,"vw":27.69607},{"c":27.76,"h":27.925,"l":27.305,"n":820,"o":27.57,"t":"2026-02-25T05:00:00Z","v":25241,"vw":27.711799},{"c":27.67,"h":28.07,"l":27.143,"n":1083,"o":27.143,"t":"2026-02-26T05:00:00Z","v":24249,"vw":27.721455},{"c":27.69,"h":28.41,"l":27.5,"n":838,"o":27.5,"t":"2026-02-27T05:00:00Z","v":36768,"vw":27.733175},{"c":27.82,"h":28.22,"l":27.53,"n":2184,"o":27.81,"t":"2026-03-02T05:00:00Z","v":127643,"vw":27.798987},{"c":27.03,"h":27.73,"l":24.58,"n":3171,"o":25.65,"t":"2026-03-03T05:00:00Z","v":107435,"vw":26.519853},{"c":29.11,"h":29.68,"l":26.92,"n":2075,"o":28,"t":"2026-03-04T05:00:00Z","v":141859,"vw":28.753377},{"c":29.01,"h":29.355,"l":28.8,"n":1940,"o":29.1,"t":"2026-03-05T05:00:00Z","v":125201,"vw":29.05269},{"c":29.05,"h":29.25,"l":28.5801,"n":1772,"o":28.92,"t":"2026-03-06T05:00:00Z","v":71697,"vw":28.938204},{"c":28.56,"h":28.93,"l":28.15,"n":1901,"o":28.88,"t":"2026-03-09T04:00:00Z","v":48602,"vw":28.542418},{"c":28.39,"h":28.82,"l":28.035,"n":1626,"o":28.28,"t":"2026-03-10T04:00:00Z","v":178764,"vw":28.385893},{"c":29.24,"h":29.67,"l":28.43,"n":1707,"o":28.67,"t":"2026-03-11T04:00:00Z","v":108654,"vw":29.117213},{"c":29.3,"h":29.74,"l":29.01,"n":1871,"o":29.25,"t":"2026-03-12T04:00:00Z","v":108878,"vw":29.357645},{"c":28.18,"h":29.5,"l":27.83,"n":1062,"o":29.5,"t":"2026-03-13T04:00:00Z","v":40561,"vw":28.30827},{"c":28.22,"h":29,"l":27.96,"n":1683,"o":28.15,"t":"2026-03-16T04:00:00Z","v":47188,"vw":28.339036},{"c":28.45,"h":28.93,"l":28.18,"n":964,"o":28.51,"t":"2026-03-17T04:00:00Z","v":26420,"vw":28.422411},{"c":27.91,"h":28.75,"l":27.43,"n":1340,"o":28.27,"t":"2026-03-18T04:00:00Z","v":41025,"vw":27.926878},{"c":27.86,"h":28.105,"l":27.31,"n":1520,"o":27.62,"t":"2026-03-19T04:00:00Z","v":43350,"vw":27.711469},{"c":27.16,"h":27.875,"l":27.11,"n":1416,"o":27.7,"t":"2026-03-20T04:00:00Z","v":80192,"vw":27.198902},{"c":27.73,"h":28.22,"l":27.35,"n":1314,"o":27.35,"t":"2026-03-23T04:00:00Z","v":43781,"vw":27.852917},{"c":27.68,"h":28.33,"l":27.47,"n":736,"o":27.47,"t":"2026-03-24T04:00:00Z","v":22977,"vw":27.820925},{"c":28.03,"h":28.25,"l":27.61,"n":872,"o":27.64,"t":"2026-03-25T04:00:00Z","v":32744,"vw":27.929828},{"c":27.85,"h":28.685,"l":27.57,"n":3395,"o":28.05,"t":"2026-03-26T04:00:00Z","v":32122,"vw":27.882371},{"c":27.09,"h":27.866,"l":26.94,"n":861,"o":27.53,"t":"2026-03-27T04:00:00Z","v":27181,"vw":27.235378},{"c":26.27,"h":27.39,"l":25.8,"n":1196,"o":27.06,"t":"2026-03-30T04:00:00Z","v":36237,"vw":26.316138},{"c":26.46,"h":26.83,"l":26.25,"n":869,"o":26.33,"t":"2026-03-31T04:00:00Z","v":28344,"vw":26.519325},{"c":26.68,"h":27.15,"l":26.05,"n":2990,"o":26.75,"t":"2026-04-01T04:00:00Z","v":54045,"vw":26.73247},{"c":26.43,"h":26.97,"l":26.07,"n":11841,"o":26.56,"t":"2026-04-02T04:00:00Z","v":78905,"vw":26.400683},{"c":27.07,"h":27.83,"l":26.46,"n":1811,"o":26.47,"t":"2026-04-06T04:00:00Z","v":67896,"vw":27.064112},{"c":27.12,"h":28.01,"l":26.9,"n":2567,"o":27.15,"t":"2026-04-07T04:00:00Z","v":164607,"vw":27.116055},{"c":27.55,"h":27.715,"l":27,"n":1904,"o":27.65,"t":"2026-04-08T04:00:00Z","v":62457,"vw":27.378851},{"c":27.46,"h":27.815,"l":26.62,"n":6025,"o":27.52,"t":"2026-04-09T04:00:00Z","v":115961,"vw":27.436549},{"c":28.39,"h":28.615,"l":27.26,"n":3253,"o":27.52,"t":"2026-04-10T04:00:00Z","v":117730,"vw":28.208822},{"c":29.25,"h":29.29,"l":27.62,"n":2099,"o":28.46,"t":"2026-04-13T04:00:00Z","v":109149,"vw":28.773199},{"c":29.46,"h":29.76,"l":29.13,"n":1498,"o":29.29,"t":"2026-04-14T04:00:00Z","v":72727,"vw":29.466669},{"c":29.58,"h":29.65,"l":29.3307,"n":958,"o":29.65,"t":"2026-04-15T04:00:00Z","v":37244,"vw":29.517502},{"c":30,"h":30,"l":29.1619,"n":3566,"o":29.7,"t":"2026-04-16T04:00:00Z","v":71019,"vw":29.7549},{"c":30.18,"h":30.33,"l":29.35,"n":2731,"o":30,"t":"2026-04-17T04:00:00Z","v":155267,"vw":29.945446},{"c":30.78,"h":31.26,"l":30.28,"n":2115,"o":30.35,"t":"2026-04-20T04:00:00Z","v":109827,"vw":30.738344},{"c":30.23,"h":31.23,"l":30.13,"n":1155,"o":31.04,"t":"2026-04-21T04:00:00Z","v":30940,"vw":30.387674},{"c":30.52,"h":30.705,"l":30.19,"n":1618,"o":30.41,"t":"2026-04-22T04:00:00Z","v":30640,"vw":30.536669},{"c":31.16,"h":31.21,"l":30.645,"n":1011,"o":30.74,"t":"2026-04-23T04:00:00Z","v":28273,"vw":31.018466},{"c":31.46,"h":31.5,"l":31.09,"n":1079,"o":31.16,"t":"2026-04-24T04:00:00Z","v":32101,"vw":31.3477},{"c":31.37,"h":31.95,"l":31.31,"n":2261,"o":31.55,"t":"2026-04-27T04:00:00Z","v":35958,"vw":31.482041},{"c":31.3,"h":31.5,"l":30.92,"n":961,"o":31.5,"t":"2026-04-28T04:00:00Z","v":22845,"vw":31.226284},{"c":31.22,"h":31.35,"l":30.75,"n":1283,"o":31.31,"t":"2026-04-29T04:00:00Z","v":29602,"vw":31.126466},{"c":31.9,"h":32.07,"l":30.64,"n":2192,"o":31.17,"t":"2026-04-30T04:00:00Z","v":67831,"vw":31.553708},{"c":31.21,"h":34.8,"l":30.96,"n":3548,"o":32.2,"t":"2026-05-01T04:00:00Z","v":142872,"vw":32.533889},{"c":30.74,"h":32.225,"l":30.06,"n":2176,"o":31.4,"t":"2026-05-04T04:00:00Z","v":85865,"vw":31.307287},{"c":31.58,"h":32.075,"l":29.88,"n":2907,"o":30.65,"t":"2026-05-05T04:00:00Z","v":86755,"vw":31.487507},{"c":31.01,"h":31.88,"l":30.83,"n":2261,"o":31.48,"t":"2026-05-06T04:00:00Z","v":39455,"vw":31.289693},{"c":31.29,"h":31.845,"l":30.51,"n":2291,"o":30.73,"t":"2026-05-07T04:00:00Z","v":53221,"vw":31.45208},{"c":31.16,"h":31.62,"l":30.77,"n":1363,"o":31.42,"t":"2026-05-08T04:00:00Z","v":32116,"vw":31.128818},{"c":31.9,"h":32.955,"l":31.39,"n":2234,"o":32.16,"t":"2026-05-11T04:00:00Z","v":122107,"vw":32.194071},{"c":32.27,"h":32.68,"l":31.4998,"n":1938,"o":32.03,"t":"2026-05-12T04:00:00Z","v":93774,"vw":32.310138},{"c":33.27,"h":34,"l":31.1701,"n":2128,"o":32,"t":"2026-05-13T04:00:00Z","v":95173,"vw":33.217526},{"c":35.56,"h":36.5,"l":32.5,"n":4313,"o":33.02,"t":"2026-05-14T04:00:00Z","v":264673,"vw":35.144945},{"c":34.01,"h":35,"l":33.93,"n":1648,"o":35,"t":"2026-05-15T04:00:00Z","v":59329,"vw":34.346593},{"c":33.63,"h":34.45,"l":33.6,"n":1755,"o":34.26,"t":"2026-05-18T04:00:00Z","v":52341,"vw":33.911907},{"c":34.02,"h":34.45,"l":32.76,"n":2470,"o":33.3,"t":"2026-05-19T04:00:00Z","v":120966,"vw":33.913805},{"c":33.67,"h":34.52,"l":32.84,"n":1604,"o":33.82,"t":"2026-05-20T04:00:00Z","v":43940,"vw":33.667023},{"c":34.2,"h":34.25,"l":33.14,"n":2274,"o":33.53,"t":"2026-05-21T04:00:00Z","v":73645,"vw":33.829658},{"c":33.6,"h":34.505,"l":33.54,"n":1545,"o":34,"t":"2026-05-22T04:00:00Z","v":40646,"vw":33.846268},{"c":35.06,"h":35.56,"l":33.56,"n":3570,"o":33.72,"t":"2026-05-26T04:00:00Z","v":195392,"vw":34.758751},{"c":34.49,"h":35.64,"l":34.36,"n":1655,"o":34.82,"t":"2026-05-27T04:00:00Z","v":63791,"vw":34.775183},{"c":34.95,"h":35.255,"l":33.47,"n":2163,"o":34.4,"t":"2026-05-28T04:00:00Z","v":77496,"vw":34.768144},{"c":34.15,"h":35.01,"l":34.04,"n":1501,"o":34.86,"t":"2026-05-29T04:00:00Z","v":58714,"vw":34.481525},{"c":34.74,"h":34.98,"l":34.01,"n":2417,"o":34.01,"t":"2026-06-01T04:00:00Z","v":58808,"vw":34.604355},{"c":34.77,"h":36.32,"l":34.25,"n":2224,"o":34.52,"t":"2026-06-02T04:00:00Z","v":85649,"vw":35.352739},{"c":34.2,"h":35.14,"l":33.79,"n":1737,"o":34.745,"t":"2026-06-03T04:00:00Z","v":54026,"vw":34.271801},{"c":35.56,"h":35.765,"l":34.375,"n":2678,"o":34.7,"t":"2026-06-04T04:00:00Z","v":104240,"vw":35.288568},{"c":34.61,"h":35.5,"l":34.41,"n":3828,"o":35.5,"t":"2026-06-05T04:00:00Z","v":55118,"vw":34.766337},{"c":34.22,"h":35.29,"l":34.21,"n":2174,"o":34.69,"t":"2026-06-08T04:00:00Z","v":46527,"vw":34.621445},{"c":34.35,"h":34.805,"l":34.16,"n":2188,"o":34.61,"t":"2026-06-09T04:00:00Z","v":52188,"vw":34.461543},{"c":34.69,"h":35.2,"l":34.47,"n":1943,"o":34.51,"t":"2026-06-10T04:00:00Z","v":54954,"vw":34.833587},{"c":34.61,"h":35.58,"l":34.31,"n":2539,"o":34.97,"t":"2026-06-11T04:00:00Z","v":99274,"vw":34.706396},{"c":34.53,"h":36,"l":33.99,"n":1794,"o":34.84,"t":"2026-06-12T04:00:00Z","v":78143,"vw":34.53959},{"c":33.31,"h":34.53,"l":33,"n":1854,"o":34.48,"t":"2026-06-15T04:00:00Z","v":78578,"vw":33.70087},{"c":33.33,"h":33.875,"l":32.86,"n":1916,"o":33.26,"t":"2026-06-16T04:00:00Z","v":56282,"vw":33.245415},{"c":33.23,"h":33.39,"l":32.7601,"n":1810,"o":33.1,"t":"2026-06-17T04:00:00Z","v":61497,"vw":33.087847},{"c":33.59,"h":34.165,"l":33.41,"n":2020,"o":33.68,"t":"2026-06-18T04:00:00Z","v":89018,"vw":33.617511},{"c":32.92,"h":33.8,"l":32.645,"n":2053,"o":33.44,"t":"2026-06-22T04:00:00Z","v":74145,"vw":32.91711},{"c":33.34,"h":33.5,"l":32.89,"n":2762,"o":32.89,"t":"2026-06-23T04:00:00Z","v":100878,"vw":33.245517},{"c":32.99,"h":33.5,"l":32.46,"n":3263,"o":33.5,"t":"2026-06-24T04:00:00Z","v":105047,"vw":32.849158},{"c":33.08,"h":33.47,"l":32.79,"n":2751,"o":33.38,"t":"2026-06-25T04:00:00Z","v":100685,"vw":33.206228},{"c":33.82,"h":34.61,"l":32.74,"n":7677,"o":33.2,"t":"2026-06-26T04:00:00Z","v":1518326,"vw":33.844455},{"c":34.64,"h":34.775,"l":32.76,"n":3986,"o":33.8,"t":"2026-06-29T04:00:00Z","v":112623,"vw":34.100639},{"c":35,"h":35.135,"l":34.06,"n":2828,"o":34.3,"t":"2026-06-30T04:00:00Z","v":72719,"vw":34.849558},{"c":33.76,"h":35.06,"l":33.44,"n":2254,"o":35.06,"t":"2026-07-01T04:00:00Z","v":77172,"vw":34.269688},{"c":30,"h":33.94,"l":29.3501,"n":5702,"o":33.94,"t":"2026-07-02T04:00:00Z","v":325277,"vw":30.891005},{"c":32.02,"h":32.23,"l":30.04,"n":6648,"o":30.67,"t":"2026-07-06T04:00:00Z","v":368349,"vw":31.707385},{"c":31.71,"h":32.28,"l":31.32,"n":3863,"o":31.7,"t":"2026-07-07T04:00:00Z","v":228124,"vw":31.73755},{"c":32.03,"h":32.71,"l":31.54,"n":4328,"o":31.54,"t":"2026-07-08T04:00:00Z","v":235344,"vw":32.11531},{"c":30.92,"h":32.3,"l":30.49,"n":3959,"o":32.04,"t":"2026-07-09T04:00:00Z","v":250505,"vw":31.590565},{"c":31.68,"h":31.7,"l":30.41,"n":3440,"o":30.8,"t":"2026-07-10T04:00:00Z","v":137962,"vw":31.22522},{"c":31.15,"h":32.1,"l":31.15,"n":2579,"o":31.54,"t":"2026-07-13T04:00:00Z","v":105288,"vw":31.454539},{"c":32.02,"h":32.06,"l":31.09,"n":2587,"o":31.14,"t":"2026-07-14T04:00:00Z","v":108753,"vw":31.692384},{"c":34.21,"h":34.475,"l":31.98,"n":4507,"o":31.98,"t":"2026-07-15T04:00:00Z","v":419849,"vw":33.560169},{"c":35.03,"h":35.41,"l":34.22,"n":2547,"o":34.22,"t":"2026-07-16T04:00:00Z","v":157221,"vw":34.959287},{"c":34.87,"h":35.445,"l":34.615,"n":2697,"o":34.95,"t":"2026-07-17T04:00:00Z","v":202274,"vw":34.926149},{"c":34.2,"h":34.54,"l":33.685,"n":2824,"o":34.54,"t":"2026-07-20T04:00:00Z","v":101653,"vw":34.130929},{"c":34.38,"h":35.07,"l":34.14,"n":3286,"o":34.35,"t":"2026-07-21T04:00:00Z","v":159975,"vw":34.493928},{"c":35.28,"h":35.34,"l":34.3,"n":3106,"o":34.3,"t":"2026-07-22T04:00:00Z","v":132256,"vw":35.121276},{"c":34.96,"h":35.655,"l":34.075,"n":3491,"o":35.25,"t":"2026-07-23T04:00:00Z","v":191092,"vw":34.853162},{"c":34.67,"h":35.365,"l":34.67,"n":2956,"o":35.09,"t":"2026-07-24T04:00:00Z","v":102600,"vw":35.077388},{"c":34.49,"h":35.46,"l":34.2101,"n":1818,"o":35.19,"t":"2026-07-27T04:00:00Z","v":66315,"vw":34.531042},{"c":34.38,"h":34.7999,"l":33.37,"n":1989,"o":34.68,"t":"2026-07-28T04:00:00Z","v":63986,"vw":34.33493},{"c":32.5,"h":34.59,"l":32.1275,"n":4265,"o":34.34,"t":"2026-07-29T04:00:00Z","v":203836,"vw":32.894319},{"c":32.01,"h":33.08,"l":30.7,"n":4194,"o":31.01,"t":"2026-07-30T04:00:00Z","v":249674,"vw":32.041323},{"c":31.51,"h":32.69,"l":30.84,"n":4948,"o":31.34,"t":"2026-07-31T04:00:00Z","v":194654,"vw":31.793673},{"c":30.96,"h":31.73,"l":30.79,"n":3149,"o":31.49,"t":"2026-08-03T04:00:00Z","v":126153,"vw":31.16456},{"c":30.89,"h":31.47,"l":30.41,"n":3228,"o":31.06,"t":"2026-08-04T04:00:00Z","v":111732,"vw":30.8123},{"c":32.73,"h":33.6,"l":31.42,"n":5087,"o":32.55,"t":"2026-08-05T04:00:00Z","v":210194,"vw":32.797868},{"c":31.45,"h":32.66,"l":30.81,"n":3420,"o":32.6,"t":"2026-08-06T04:00:00Z","v":192846,"vw":31.482894},{"c":30.76,"h":31.84,"l":30.13,"n":2839,"o":31.2,"t":"2026-08-07T04:00:00Z","v":126114,"vw":30.693459},{"c":31.93,"h":32.37,"l":30.44,"n":3858,"o":30.5,"t":"2026-08-10T04:00:00Z","v":136373,"vw":31.686563},{"c":32.63,"h":32.98,"l":32.03,"n":3291,"o":32.05,"t":"2026-08-11T04:00:00Z","v":104406,"vw":32.607387},{"c":33.33,"h":33.81,"l":32.435,"n":2283,"o":32.61,"t":"2026-08-12T04:00:00Z","v":87540,"vw":33.263616},{"c":33.31,"h":33.9599,"l":33.18,"n":2652,"o":33.38,"t":"2026-08-13T04:00:00Z","v":98728,"vw":33.430103},{"c":33.29,"h":33.665,"l":32.835,"n":2602,"o":33.28,"t":"2026-08-14T04:00:00Z","v":112402,"vw":33.268527},{"c":33.74,"h":34.19,"l":32.78,"n":2217,"o":32.89,"t":"2026-08-17T04:00:00Z","v":84519,"vw":33.793372},{"c":33.58,"h":33.97,"l":33.46,"n":2438,"o":33.75,"t":"2026-08-18T04:00:00Z","v":86935,"vw":33.636015},{"c":33.94,"h":34.325,"l":33.68,"n":2153,"o":34.13,"t":"2026-08-19T04:00:00Z","v":89950,"vw":33.895827},{"c":34.61,"h":34.78,"l":33.58,"n":2703,"o":33.66,"t":"2026-08-20T04:00:00Z","v":108632,"vw":34.445865},{"c":34.53,"h":34.99,"l":33.85,"n":3025,"o":34.99,"t":"2026-08-21T04:00:00Z","v":153064,"vw":34.219503},{"c":33.68,"h":34.695,"l":33.58,"n":2325,"o":34.54,"t":"2026-08-24T04:00:00Z","v":71946,"vw":34.033058},{"c":33.51,"h":34.55,"l":32.8493,"n":1591,"o":34.02,"t":"2026-08-25T04:00:00Z","v":40392,"vw":33.593742},{"c":33.35,"h":34.35,"l":33.16,"n":1742,"o":33.72,"t":"2026-08-26T04:00:00Z","v":48235,"vw":33.44775},{"c":33.75,"h":33.9,"l":32.62,"n":1765,"o":33.54,"t":"2026-08-27T04:00:00Z","v":49611,"vw":33.574169},{"c":33.12,"h":33.555,"l":32.94,"n":2018,"o":33.44,"t":"2026-08-28T04:00:00Z","v":55529,"vw":33.160962},{"c":33.43,"h":33.49,"l":32.815,"n":1820,"o":33.2,"t":"2026-08-31T04:00:00Z","v":57087,"vw":33.29078},{"c":33.19,"h":33.39,"l":32.87,"n":2628,"o":33.39,"t":"2026-09-01T04:00:00Z","v":62593,"vw":33.133072},{"c":33.59,"h":33.795,"l":33.32,"n":2183,"o":33.51,"t":"2026-09-02T04:00:00Z","v":65479,"vw":33.586226},{"c":33.76,"h":33.98,"l":33.31,"n":1788,"o":33.83,"t":"2026-09-03T04:00:00Z","v":64568,"vw":33.727203},{"c":34.14,"h":34.22,"l":33.3,"n":2307,"o":33.52,"t":"2026-09-04T04:00:00Z","v":53825,"vw":33.901026},{"c":34.14,"h":34.27,"l":33.47,"n":2037,"o":33.8,"t":"2026-09-08T04:00:00Z","v":62960,"vw":34.001852},{"c":33.97,"h":34.12,"l":33.28,"n":2004,"o":33.99,"t":"2026-09-09T04:00:00Z","v":79554,"vw":33.832779},{"c":33.7,"h":33.93,"l":32.97,"n":2220,"o":33.93,"t":"2026-09-10T04:00:00Z","v":54310,"vw":33.544396},{"c":34.05,"h":34.15,"l":33.25,"n":1640,"o":34.07,"t":"2026-09-11T04:00:00Z","v":50285,"vw":33.899661},{"c":33.41,"h":34.13,"l":33.215,"n":2004,"o":34.13,"t":"2026-09-14T04:00:00Z","v":64465,"vw":33.455185},{"c":33.56,"h":33.95,"l":33.25,"n":2153,"o":33.48,"t":"2026-09-15T04:00:00Z","v":59603,"vw":33.559613},{"c":33.62,"h":34.5,"l":33.05,"n":2561,"o":33.71,"t":"2026-09-16T04:00:00Z","v":94244,"vw":33.861302},{"c":33.58,"h":33.98,"l":33.47,"n":1669,"o":33.98,"t":"2026-09-17T04:00:00Z","v":45547,"vw":33.610658},{"c":34.33,"h":34.33,"l":33.06,"n":3247,"o":33.58,"t":"2026-09-18T04:00:00Z","v":232940,"vw":34.159872},{"c":34.43,"h":34.64,"l":33.8,"n":2150,"o":34.34,"t":"2026-09-21T04:00:00Z","v":111271,"vw":34.291799},{"c":34.09,"h":34.54,"l":33.64,"n":1830,"o":34.4,"t":"2026-09-22T04:00:00Z","v":80101,"vw":33.877137},{"c":33.2,"h":33.97,"l":33,"n":2182,"o":33.91,"t":"2026-09-23T04:00:00Z","v":78554,"vw":33.314796},{"c":33,"h":33.17,"l":32.32,"n":1682,"o":33.12,"t":"2026-09-24T04:00:00Z","v":59274,"vw":32.862424},{"c":32.47,"h":33.11,"l":31.57,"n":2299,"o":32.64,"t":"2026-09-25T04:00:00Z","v":90494,"vw":32.260061},{"c":32.19,"h":32.53,"l":31.53,"n":2504,"o":32.43,"t":"2026-09-28T04:00:00Z","v":77040,"vw":32.108062},{"c":32.39,"h":32.545,"l":31.83,"n":1794,"o":32.25,"t":"2026-09-29T04:00:00Z","v":67873,"vw":32.331935},{"c":32.79,"h":33.19,"l":32.425,"n":2667,"o":32.7,"t":"2026-09-30T04:00:00Z","v":165067,"vw":32.816327},{"c":33.75,"h":34.8,"l":32.94,"n":3423,"o":33.46,"t":"2026-10-01T04:00:00Z","v":177414,"vw":33.991934},{"c":33.17,"h":34.2199,"l":32.9,"n":2499,"o":33.9,"t":"2026-10-02T04:00:00Z","v":181351,"vw":33.153862},{"c":32.49,"h":33.34,"l":32.38,"n":1935,"o":32.84,"t":"2026-10-05T04:00:00Z","v":61136,"vw":32.758436},{"c":32.67,"h":32.74,"l":32.06,"n":2060,"o":32.5,"t":"2026-10-06T04:00:00Z","v":83687,"vw":32.458878},{"c":31.84,"h":32.4529,"l":31.54,"n":2022,"o":32.32,"t":"2026-10-07T04:00:00Z","v":66681,"vw":31.965491},{"c":31.9,"h":31.95,"l":31.39,"n":1356,"o":31.71,"t":"2026-10-08T04:00:00Z","v":54437,"vw":31.756871},{"c":32.12,"h":32.84,"l":31.71,"n":2239,"o":31.909,"t":"2026-10-09T04:00:00Z","v":61385,"vw":32.257629},{"c":31.5,"h":32.375,"l":31.29,"n":2949,"o":32.07,"t":"2026-10-12T04:00:00Z","v":141583,"vw":31.569889},{"c":31.41,"h":31.65,"l":30.94,"n":1859,"o":31.64,"t":"2026-10-13T04:00:00Z","v":91240,"vw":31.299891},{"c":30.11,"h":31.1,"l":29.53,"n":3547,"o":31.08,"t":"2026-10-14T04:00:00Z","v":154565,"vw":30.233348},{"c":30.79,"h":30.86,"l":29.555,"n":4103,"o":30.46,"t":"2026-10-15T04:00:00Z","v":259009,"vw":30.199067},{"c":29.33,"h":31.12,"l":29.22,"n":2311,"o":30.79,"t":"2026-10-16T04:00:00Z","v":106967,"vw":29.610577},{"c":28.52,"h":29.705,"l":28.41,"n":4204,"o":29.38,"t":"2026-10-19T04:00:00Z","v":265303,"vw":28.78427},{"c":28.17,"h":28.85,"l":28.16,"n":2889,"o":28.63,"t":"2026-10-20T04:00:00Z","v":151035,"vw":28.412824},{"c":28.45,"h":28.89,"l":27.8,"n":3341,"o":28.3,"t":"2026-10-21T04:00:00Z","v":205585,"vw":28.429899},{"c":27.25,"h":28.36,"l":27.13,"n":3408,"o":28.36,"t":"2026-10-22T04:00:00Z","v":158824,"vw":27.527493},{"c":27.95,"h":27.95,"l":27,"n":3503,"o":27.21,"t":"2026-10-23T04:00:00Z","v":194858,"vw":27.584546}],"volatilityBars":[{"c":33.12,"h":33.12,"l":33.12,"n":11,"o":33.12,"t":"2026-09-24T13:30:00Z","v":656,"vw":33.12},{"c":33.17,"h":33.17,"l":33.17,"n":3,"o":33.17,"t":"2026-09-24T13:45:00Z","v":272,"vw":33.17},{"c":32.975,"h":32.975,"l":32.56,"n":21,"o":32.56,"t":"2026-09-24T14:00:00Z","v":370,"vw":32.816966},{"c":32.975,"h":32.975,"l":32.975,"n":22,"o":32.975,"t":"2026-09-24T14:15:00Z","v":1175,"vw":32.975},{"c":32.56,"h":32.63,"l":32.56,"n":17,"o":32.63,"t":"2026-09-24T14:45:00Z","v":732,"vw":32.578},{"c":32.35,"h":32.35,"l":32.32,"n":11,"o":32.32,"t":"2026-09-24T15:00:00Z","v":351,"vw":32.336239},{"c":32.395,"h":32.51,"l":32.395,"n":30,"o":32.5,"t":"2026-09-24T15:30:00Z","v":983,"vw":32.475},{"c":32.395,"h":32.395,"l":32.395,"n":1,"o":32.395,"t":"2026-09-24T15:45:00Z","v":152,"vw":32.395},{"c":32.395,"h":32.395,"l":32.395,"n":6,"o":32.395,"t":"2026-09-24T16:00:00Z","v":242,"vw":32.395},{"c":32.42,"h":32.55,"l":32.42,"n":9,"o":32.55,"t":"2026-09-24T16:15:00Z","v":324,"vw":32.463333},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-24T16:30:00Z","v":123,"vw":32.5},{"c":32.39,"h":32.5,"l":32.39,"n":21,"o":32.5,"t":"2026-09-24T17:30:00Z","v":537,"vw":32.45},{"c":32.56,"h":32.56,"l":32.405,"n":33,"o":32.405,"t":"2026-09-24T17:45:00Z","v":1122,"vw":32.445833},{"c":32.73,"h":32.73,"l":32.53,"n":51,"o":32.55,"t":"2026-09-24T18:00:00Z","v":2287,"vw":32.617399},{"c":32.97,"h":32.97,"l":32.83,"n":81,"o":32.83,"t":"2026-09-24T18:15:00Z","v":3500,"vw":32.922069},{"c":32.76,"h":32.88,"l":32.76,"n":38,"o":32.86,"t":"2026-09-24T19:15:00Z","v":903,"vw":32.804},{"c":32.68,"h":32.85,"l":32.66,"n":121,"o":32.84,"t":"2026-09-24T19:30:00Z","v":3667,"vw":32.770904},{"c":33.01,"h":33.01,"l":32.68,"n":421,"o":32.68,"t":"2026-09-24T19:45:00Z","v":11437,"vw":32.881534},{"c":33,"h":33,"l":33,"n":7,"o":33,"t":"2026-09-24T20:00:00Z","v":9732,"vw":33},{"c":33.11,"h":33.11,"l":32.64,"n":5,"o":32.64,"t":"2026-09-25T14:00:00Z","v":430,"vw":32.996747},{"c":32.67,"h":32.67,"l":32.67,"n":2,"o":32.67,"t":"2026-09-25T15:15:00Z","v":102,"vw":32.67},{"c":32.695,"h":32.695,"l":32.6,"n":41,"o":32.68,"t":"2026-09-25T15:30:00Z","v":3039,"vw":32.636607},{"c":32.625,"h":32.87,"l":32.625,"n":42,"o":32.68,"t":"2026-09-25T16:00:00Z","v":2021,"vw":32.795333},{"c":32.48,"h":32.48,"l":32.48,"n":6,"o":32.48,"t":"2026-09-25T16:15:00Z","v":192,"vw":32.48},{"c":32.49,"h":32.61,"l":32.49,"n":70,"o":32.535,"t":"2026-09-25T16:30:00Z","v":3434,"vw":32.5452},{"c":32.39,"h":32.55,"l":32.39,"n":29,"o":32.55,"t":"2026-09-25T17:00:00Z","v":601,"vw":32.496667},{"c":32.25,"h":32.34,"l":32.25,"n":24,"o":32.34,"t":"2026-09-25T17:15:00Z","v":746,"vw":32.31},{"c":32.23,"h":32.23,"l":32.23,"n":4,"o":32.23,"t":"2026-09-25T17:30:00Z","v":116,"vw":32.23},{"c":32.345,"h":32.345,"l":32.23,"n":12,"o":32.345,"t":"2026-09-25T17:45:00Z","v":1052,"vw":32.3335},{"c":32.255,"h":32.255,"l":32.22,"n":37,"o":32.23,"t":"2026-09-25T18:00:00Z","v":1100,"vw":32.227701},{"c":31.87,"h":32.23,"l":31.84,"n":448,"o":32.22,"t":"2026-09-25T18:15:00Z","v":22250,"vw":32.043125},{"c":31.72,"h":31.75,"l":31.72,"n":21,"o":31.74,"t":"2026-09-25T18:30:00Z","v":1356,"vw":31.737692},{"c":31.68,"h":31.73,"l":31.57,"n":81,"o":31.64,"t":"2026-09-25T18:45:00Z","v":2424,"vw":31.67527},{"c":31.85,"h":31.85,"l":31.68,"n":104,"o":31.72,"t":"2026-09-25T19:00:00Z","v":4303,"vw":31.767286},{"c":32.05,"h":32.05,"l":31.73,"n":129,"o":31.73,"t":"2026-09-25T19:15:00Z","v":5034,"vw":31.860667},{"c":32.23,"h":32.32,"l":32.02,"n":132,"o":32.055,"t":"2026-09-25T19:30:00Z","v":5705,"vw":32.176411},{"c":32.47,"h":32.48,"l":32.155,"n":295,"o":32.33,"t":"2026-09-25T19:45:00Z","v":12087,"vw":32.327689},{"c":32.47,"h":32.47,"l":32.47,"n":12,"o":32.47,"t":"2026-09-25T20:00:00Z","v":16772,"vw":32.47},{"c":32.035,"h":32.43,"l":31.53,"n":13,"o":32.43,"t":"2026-09-28T13:30:00Z","v":6783,"vw":31.698973},{"c":32.095,"h":32.095,"l":32.09,"n":6,"o":32.09,"t":"2026-09-28T13:45:00Z","v":559,"vw":32.093069},{"c":32.325,"h":32.53,"l":32.325,"n":22,"o":32.53,"t":"2026-09-28T14:00:00Z","v":853,"vw":32.364729},{"c":32.44,"h":32.44,"l":32.31,"n":30,"o":32.34,"t":"2026-09-28T14:15:00Z","v":968,"vw":32.351952},{"c":32.26,"h":32.26,"l":32.26,"n":6,"o":32.26,"t":"2026-09-28T15:15:00Z","v":231,"vw":32.26},{"c":31.89,"h":32.17,"l":31.89,"n":55,"o":32.17,"t":"2026-09-28T15:30:00Z","v":1612,"vw":32.054},{"c":31.8,"h":31.9,"l":31.8,"n":50,"o":31.9,"t":"2026-09-28T15:45:00Z","v":859,"vw":31.856667},{"c":31.83,"h":31.91,"l":31.83,"n":62,"o":31.91,"t":"2026-09-28T16:00:00Z","v":2946,"vw":31.889166},{"c":32.37,"h":32.37,"l":31.895,"n":85,"o":31.895,"t":"2026-09-28T16:15:00Z","v":3407,"vw":32.141591},{"c":31.96,"h":31.96,"l":31.96,"n":21,"o":31.96,"t":"2026-09-28T16:30:00Z","v":333,"vw":31.96},{"c":32.03,"h":32.1,"l":32.01,"n":56,"o":32.01,"t":"2026-09-28T16:45:00Z","v":1834,"vw":32.034286},{"c":32.37,"h":32.37,"l":32.03,"n":45,"o":32.03,"t":"2026-09-28T17:00:00Z","v":1591,"vw":32.184375},{"c":32.29,"h":32.29,"l":32.29,"n":15,"o":32.29,"t":"2026-09-28T17:15:00Z","v":430,"vw":32.29},{"c":32.3675,"h":32.375,"l":32.3675,"n":6,"o":32.375,"t":"2026-09-28T17:30:00Z","v":251,"vw":32.371939},{"c":32.32,"h":32.32,"l":32.29,"n":46,"o":32.29,"t":"2026-09-28T18:00:00Z","v":1288,"vw":32.302285},{"c":32.205,"h":32.385,"l":32.205,"n":60,"o":32.385,"t":"2026-09-28T18:15:00Z","v":1502,"vw":32.30751},{"c":32.17,"h":32.35,"l":32.17,"n":93,"o":32.33,"t":"2026-09-28T18:30:00Z","v":3079,"vw":32.30025},{"c":32.16,"h":32.16,"l":32.16,"n":27,"o":32.16,"t":"2026-09-28T18:45:00Z","v":563,"vw":32.16},{"c":32.15,"h":32.15,"l":32.14,"n":39,"o":32.14,"t":"2026-09-28T19:00:00Z","v":814,"vw":32.144926},{"c":32.365,"h":32.365,"l":32.19,"n":64,"o":32.21,"t":"2026-09-28T19:15:00Z","v":2180,"vw":32.242222},{"c":32.27,"h":32.39,"l":32.24,"n":150,"o":32.3175,"t":"2026-09-28T19:30:00Z","v":3411,"vw":32.300167},{"c":32.2,"h":32.28,"l":32.06,"n":525,"o":32.23,"t":"2026-09-28T19:45:00Z","v":15933,"vw":32.181789},{"c":32.19,"h":32.19,"l":32.19,"n":7,"o":32.19,"t":"2026-09-28T20:00:00Z","v":14261,"vw":32.19},{"c":32,"h":32.25,"l":32,"n":14,"o":32.25,"t":"2026-09-29T13:30:00Z","v":631,"vw":32.05},{"c":32.2,"h":32.25,"l":31.83,"n":27,"o":31.83,"t":"2026-09-29T13:45:00Z","v":2311,"vw":31.965148},{"c":32.115,"h":32.115,"l":32.08,"n":12,"o":32.08,"t":"2026-09-29T14:00:00Z","v":595,"vw":32.107},{"c":32.075,"h":32.075,"l":32.075,"n":1,"o":32.075,"t":"2026-09-29T14:15:00Z","v":100,"vw":32.075},{"c":32.185,"h":32.185,"l":32.185,"n":14,"o":32.185,"t":"2026-09-29T14:30:00Z","v":961,"vw":32.185},{"c":32.13,"h":32.13,"l":32.13,"n":8,"o":32.13,"t":"2026-09-29T15:00:00Z","v":409,"vw":32.13},{"c":32.13,"h":32.13,"l":32.125,"n":19,"o":32.125,"t":"2026-09-29T15:15:00Z","v":941,"vw":32.128889},{"c":32.12,"h":32.13,"l":32.115,"n":15,"o":32.13,"t":"2026-09-29T15:30:00Z","v":1356,"vw":32.120385},{"c":32.22,"h":32.22,"l":32.12,"n":11,"o":32.12,"t":"2026-09-29T15:45:00Z","v":542,"vw":32.14},{"c":32.07,"h":32.07,"l":32.07,"n":2,"o":32.07,"t":"2026-09-29T16:00:00Z","v":135,"vw":32.07},{"c":32.19,"h":32.19,"l":32.19,"n":4,"o":32.19,"t":"2026-09-29T16:15:00Z","v":182,"vw":32.19},{"c":32.3,"h":32.31,"l":32.29,"n":50,"o":32.29,"t":"2026-09-29T16:30:00Z","v":2023,"vw":32.298182},{"c":32.165,"h":32.33,"l":32.16,"n":54,"o":32.23,"t":"2026-09-29T16:45:00Z","v":2418,"vw":32.19995},{"c":32.165,"h":32.165,"l":32.165,"n":5,"o":32.165,"t":"2026-09-29T17:00:00Z","v":319,"vw":32.165},{"c":32.2201,"h":32.2201,"l":32.2201,"n":2,"o":32.2201,"t":"2026-09-29T17:15:00Z","v":105,"vw":32.2201},{"c":32.2,"h":32.39,"l":32.2,"n":58,"o":32.32,"t":"2026-09-29T17:45:00Z","v":3194,"vw":32.272969},{"c":32.36,"h":32.39,"l":32.265,"n":75,"o":32.265,"t":"2026-09-29T18:00:00Z","v":2227,"vw":32.349382},{"c":32.375,"h":32.44,"l":32.375,"n":48,"o":32.43,"t":"2026-09-29T18:30:00Z","v":1244,"vw":32.41},{"c":32.375,"h":32.375,"l":32.375,"n":1,"o":32.375,"t":"2026-09-29T18:45:00Z","v":100,"vw":32.375},{"c":32.52,"h":32.52,"l":32.375,"n":97,"o":32.375,"t":"2026-09-29T19:00:00Z","v":3699,"vw":32.436072},{"c":32.43,"h":32.49,"l":32.43,"n":66,"o":32.455,"t":"2026-09-29T19:15:00Z","v":2533,"vw":32.471429},{"c":32.43,"h":32.46,"l":32.3701,"n":72,"o":32.46,"t":"2026-09-29T19:30:00Z","v":2227,"vw":32.404986},{"c":32.45,"h":32.545,"l":32.34,"n":535,"o":32.42,"t":"2026-09-29T19:45:00Z","v":17061,"vw":32.437776},{"c":32.39,"h":32.39,"l":32.39,"n":7,"o":32.39,"t":"2026-09-29T20:00:00Z","v":11692,"vw":32.39},{"c":32.45,"h":32.46,"l":32.45,"n":14,"o":32.46,"t":"2026-09-29T23:00:00Z","v":1400,"vw":32.459286},{"c":32.4,"h":32.46,"l":32.4,"n":22,"o":32.46,"t":"2026-09-29T23:15:00Z","v":1718,"vw":32.413529},{"c":32.4,"h":32.42,"l":32.4,"n":17,"o":32.41,"t":"2026-09-29T23:30:00Z","v":1700,"vw":32.406471},{"c":32.42,"h":32.44,"l":32.41,"n":12,"o":32.43,"t":"2026-09-30T12:45:00Z","v":1200,"vw":32.420833},{"c":32.575,"h":32.7,"l":32.575,"n":24,"o":32.7,"t":"2026-09-30T13:30:00Z","v":1831,"vw":32.627077},{"c":32.535,"h":32.535,"l":32.535,"n":1,"o":32.535,"t":"2026-09-30T13:45:00Z","v":100,"vw":32.535},{"c":32.52,"h":32.52,"l":32.52,"n":1,"o":32.52,"t":"2026-09-30T14:30:00Z","v":140,"vw":32.52},{"c":32.5575,"h":32.5575,"l":32.425,"n":53,"o":32.425,"t":"2026-09-30T14:45:00Z","v":2226,"vw":32.513223},{"c":32.56,"h":32.56,"l":32.56,"n":3,"o":32.56,"t":"2026-09-30T15:30:00Z","v":148,"vw":32.56},{"c":32.54,"h":32.54,"l":32.54,"n":3,"o":32.54,"t":"2026-09-30T15:45:00Z","v":122,"vw":32.54},{"c":32.62,"h":32.62,"l":32.5039,"n":46,"o":32.5039,"t":"2026-09-30T16:00:00Z","v":1511,"vw":32.58259},{"c":32.8,"h":32.92,"l":32.65,"n":130,"o":32.65,"t":"2026-09-30T16:15:00Z","v":17007,"vw":32.688928},{"c":32.96,"h":32.97,"l":32.81,"n":50,"o":32.93,"t":"2026-09-30T16:30:00Z","v":2623,"vw":32.930667},{"c":32.85,"h":32.99,"l":32.835,"n":25,"o":32.99,"t":"2026-09-30T16:45:00Z","v":1058,"vw":32.880625},{"c":32.875,"h":32.96,"l":32.78,"n":111,"o":32.875,"t":"2026-09-30T17:00:00Z","v":25285,"vw":32.852104},{"c":32.956,"h":32.96,"l":32.7801,"n":24,"o":32.7801,"t":"2026-09-30T17:15:00Z","v":1082,"vw":32.885398},{"c":33.09,"h":33.09,"l":32.905,"n":29,"o":32.905,"t":"2026-09-30T17:30:00Z","v":1040,"vw":32.979286},{"c":33.095,"h":33.19,"l":32.97,"n":162,"o":33.035,"t":"2026-09-30T17:45:00Z","v":13787,"vw":33.071737},{"c":32.99,"h":33.095,"l":32.97,"n":78,"o":33.095,"t":"2026-09-30T18:00:00Z","v":2624,"vw":33.071101},{"c":32.775,"h":32.775,"l":32.66,"n":95,"o":32.75,"t":"2026-09-30T18:15:00Z","v":2399,"vw":32.722578},{"c":32.775,"h":32.775,"l":32.775,"n":18,"o":32.775,"t":"2026-09-30T18:30:00Z","v":674,"vw":32.775},{"c":32.79,"h":32.79,"l":32.79,"n":2,"o":32.79,"t":"2026-09-30T18:45:00Z","v":103,"vw":32.79},{"c":32.92,"h":32.95,"l":32.7775,"n":143,"o":32.81,"t":"2026-09-30T19:00:00Z","v":11421,"vw":32.854583},{"c":32.86,"h":32.95,"l":32.86,"n":19,"o":32.95,"t":"2026-09-30T19:15:00Z","v":773,"vw":32.879},{"c":32.655,"h":32.93,"l":32.655,"n":278,"o":32.86,"t":"2026-09-30T19:30:00Z","v":23853,"vw":32.835254},{"c":32.76,"h":32.81,"l":32.58,"n":505,"o":32.655,"t":"2026-09-30T19:45:00Z","v":26762,"vw":32.716451},{"c":32.79,"h":32.79,"l":32.67,"n":6,"o":32.67,"t":"2026-09-30T20:00:00Z","v":17065,"vw":32.789293},{"c":33.05,"h":33.05,"l":33.05,"n":4,"o":33.05,"t":"2026-10-01T08:15:00Z","v":202,"vw":33.05},{"c":33.23,"h":33.23,"l":33.23,"n":1,"o":33.23,"t":"2026-10-01T11:00:00Z","v":147,"vw":33.23},{"c":33.4,"h":33.7599,"l":33.235,"n":30,"o":33.46,"t":"2026-10-01T13:30:00Z","v":4221,"vw":33.517637},{"c":33.205,"h":33.205,"l":33.205,"n":5,"o":33.205,"t":"2026-10-01T13:45:00Z","v":139,"vw":33.205},{"c":33.09,"h":33.09,"l":33.09,"n":5,"o":33.09,"t":"2026-10-01T14:00:00Z","v":136,"vw":33.09},{"c":33.15,"h":33.215,"l":33.15,"n":12,"o":33.215,"t":"2026-10-01T14:30:00Z","v":349,"vw":33.171667},{"c":33.155,"h":33.2086,"l":33.155,"n":5,"o":33.2086,"t":"2026-10-01T14:45:00Z","v":256,"vw":33.187245},{"c":33.235,"h":33.235,"l":33.05,"n":16,"o":33.155,"t":"2026-10-01T15:00:00Z","v":669,"vw":33.185833},{"c":33.055,"h":33.14,"l":32.94,"n":72,"o":33.1,"t":"2026-10-01T15:15:00Z","v":4543,"vw":33.045997},{"c":33.105,"h":33.105,"l":33.105,"n":32,"o":33.105,"t":"2026-10-01T15:30:00Z","v":2466,"vw":33.105},{"c":33.82,"h":34,"l":33.09,"n":490,"o":33.1,"t":"2026-10-01T16:00:00Z","v":44894,"vw":33.680569},{"c":34.1091,"h":34.465,"l":33.815,"n":111,"o":33.825,"t":"2026-10-01T16:15:00Z","v":9761,"vw":34.047734},{"c":34.28,"h":34.8,"l":34.135,"n":350,"o":34.34,"t":"2026-10-01T16:30:00Z","v":23112,"vw":34.675602},{"c":34.42,"h":34.42,"l":34.42,"n":6,"o":34.42,"t":"2026-10-01T16:45:00Z","v":169,"vw":34.42},{"c":34.28,"h":34.57,"l":34.28,"n":115,"o":34.44,"t":"2026-10-01T17:00:00Z","v":3535,"vw":34.402068},{"c":34.35,"h":34.35,"l":34.035,"n":149,"o":34.24,"t":"2026-10-01T17:15:00Z","v":11596,"vw":34.186026},{"c":34.4,"h":34.52,"l":34.255,"n":156,"o":34.47,"t":"2026-10-01T17:30:00Z","v":24521,"vw":34.380083},{"c":34.205,"h":34.33,"l":34.2,"n":44,"o":34.33,"t":"2026-10-01T17:45:00Z","v":1935,"vw":34.217917},{"c":34.18,"h":34.205,"l":34.18,"n":63,"o":34.205,"t":"2026-10-01T18:00:00Z","v":1365,"vw":34.199753},{"c":34.0425,"h":34.2,"l":34.0425,"n":30,"o":34.2,"t":"2026-10-01T18:15:00Z","v":804,"vw":34.132112},{"c":34.03,"h":34.03,"l":33.925,"n":43,"o":33.925,"t":"2026-10-01T18:30:00Z","v":1323,"vw":33.98},{"c":34.0614,"h":34.0614,"l":33.935,"n":12,"o":33.935,"t":"2026-10-01T18:45:00Z","v":1213,"vw":34.047759},{"c":33.935,"h":34,"l":33.935,"n":37,"o":34,"t":"2026-10-01T19:00:00Z","v":1224,"vw":33.950476},{"c":33.935,"h":33.97,"l":33.935,"n":21,"o":33.935,"t":"2026-10-01T19:15:00Z","v":1039,"vw":33.944986},{"c":33.7,"h":33.8,"l":33.69,"n":138,"o":33.79,"t":"2026-10-01T19:30:00Z","v":2760,"vw":33.726386},{"c":33.77,"h":33.82,"l":33.62,"n":411,"o":33.74,"t":"2026-10-01T19:45:00Z","v":10857,"vw":33.754917},{"c":33.75,"h":33.75,"l":33.75,"n":9,"o":33.75,"t":"2026-10-01T20:00:00Z","v":13210,"vw":33.75},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-01T20:15:00Z","v":126,"vw":33.75},{"c":33.9,"h":33.9,"l":33.9,"n":3,"o":33.9,"t":"2026-10-02T13:30:00Z","v":397,"vw":33.9},{"c":33.915,"h":34.2199,"l":33.575,"n":40,"o":33.575,"t":"2026-10-02T13:45:00Z","v":6330,"vw":33.941306},{"c":33.56,"h":33.64,"l":33.56,"n":45,"o":33.64,"t":"2026-10-02T14:15:00Z","v":2110,"vw":33.586},{"c":33.3,"h":33.58,"l":32.99,"n":288,"o":33.57,"t":"2026-10-02T14:30:00Z","v":101153,"vw":33.09084},{"c":33.29,"h":33.55,"l":33.27,"n":10,"o":33.53,"t":"2026-10-02T14:45:00Z","v":675,"vw":33.421737},{"c":33.16,"h":33.185,"l":32.905,"n":92,"o":33.12,"t":"2026-10-02T15:00:00Z","v":3071,"vw":33.057526},{"c":33.12,"h":33.12,"l":32.9,"n":48,"o":32.97,"t":"2026-10-02T15:15:00Z","v":2568,"vw":32.995645},{"c":33.3,"h":33.405,"l":33.3,"n":33,"o":33.3,"t":"2026-10-02T15:45:00Z","v":1036,"vw":33.358879},{"c":33.27,"h":33.27,"l":33.19,"n":3,"o":33.19,"t":"2026-10-02T16:00:00Z","v":210,"vw":33.23},{"c":33.255,"h":33.255,"l":33.19,"n":31,"o":33.2,"t":"2026-10-02T16:30:00Z","v":1053,"vw":33.215},{"c":33.25,"h":33.255,"l":33.19,"n":25,"o":33.19,"t":"2026-10-02T16:45:00Z","v":778,"vw":33.22125},{"c":33.29,"h":33.29,"l":33.11,"n":29,"o":33.11,"t":"2026-10-02T17:00:00Z","v":1815,"vw":33.244493},{"c":33.24,"h":33.24,"l":33.24,"n":4,"o":33.24,"t":"2026-10-02T17:15:00Z","v":249,"vw":33.24},{"c":33.275,"h":33.39,"l":33.275,"n":66,"o":33.33,"t":"2026-10-02T17:45:00Z","v":3351,"vw":33.355292},{"c":33.2,"h":33.28,"l":33.085,"n":97,"o":33.28,"t":"2026-10-02T18:15:00Z","v":3412,"vw":33.205777},{"c":33.26,"h":33.26,"l":33.26,"n":11,"o":33.26,"t":"2026-10-02T18:30:00Z","v":340,"vw":33.26},{"c":33.17,"h":33.24,"l":33.09,"n":79,"o":33.23,"t":"2026-10-02T18:45:00Z","v":3338,"vw":33.197611},{"c":33.12,"h":33.18,"l":33.12,"n":52,"o":33.14,"t":"2026-10-02T19:00:00Z","v":1414,"vw":33.1525},{"c":33.06,"h":33.135,"l":32.99,"n":64,"o":33.135,"t":"2026-10-02T19:15:00Z","v":3120,"vw":33.0765},{"c":33.2375,"h":33.2375,"l":33.065,"n":113,"o":33.075,"t":"2026-10-02T19:30:00Z","v":4379,"vw":33.144113},{"c":33.08,"h":33.315,"l":33.07,"n":431,"o":33.235,"t":"2026-10-02T19:45:00Z","v":13912,"vw":33.160051},{"c":33.17,"h":33.17,"l":33.17,"n":7,"o":33.17,"t":"2026-10-02T20:00:00Z","v":13264,"vw":33.17},{"c":33.17,"h":33.17,"l":33.17,"n":1,"o":33.17,"t":"2026-10-02T20:15:00Z","v":252,"vw":33.17},{"c":32.64,"h":32.845,"l":32.38,"n":22,"o":32.84,"t":"2026-10-05T13:30:00Z","v":1983,"vw":32.635631},{"c":32.56,"h":32.7044,"l":32.56,"n":4,"o":32.7044,"t":"2026-10-05T14:00:00Z","v":356,"vw":32.659134},{"c":32.69,"h":32.69,"l":32.69,"n":6,"o":32.69,"t":"2026-10-05T14:15:00Z","v":273,"vw":32.69},{"c":32.675,"h":32.74,"l":32.675,"n":11,"o":32.74,"t":"2026-10-05T14:30:00Z","v":2530,"vw":32.67811},{"c":33.04,"h":33.04,"l":32.675,"n":46,"o":32.675,"t":"2026-10-05T14:45:00Z","v":2422,"vw":32.908831},{"c":32.915,"h":33.2341,"l":32.885,"n":34,"o":33.2341,"t":"2026-10-05T15:00:00Z","v":2140,"vw":32.987832},{"c":33.13,"h":33.13,"l":32.865,"n":54,"o":32.88,"t":"2026-10-05T15:30:00Z","v":1872,"vw":32.920769},{"c":33.03,"h":33.03,"l":33.03,"n":11,"o":33.03,"t":"2026-10-05T15:45:00Z","v":343,"vw":33.03},{"c":33.23,"h":33.23,"l":33.09,"n":51,"o":33.09,"t":"2026-10-05T16:15:00Z","v":2522,"vw":33.191363},{"c":33.34,"h":33.34,"l":33.34,"n":5,"o":33.34,"t":"2026-10-05T16:30:00Z","v":334,"vw":33.34},{"c":33.205,"h":33.205,"l":33.205,"n":8,"o":33.205,"t":"2026-10-05T16:45:00Z","v":441,"vw":33.205},{"c":33.14,"h":33.205,"l":33.06,"n":55,"o":33.205,"t":"2026-10-05T17:15:00Z","v":2876,"vw":33.159891},{"c":33.01,"h":33.01,"l":33.01,"n":21,"o":33.01,"t":"2026-10-05T17:30:00Z","v":274,"vw":33.01},{"c":33,"h":33,"l":32.925,"n":53,"o":32.94,"t":"2026-10-05T18:00:00Z","v":2962,"vw":32.956918},{"c":32.985,"h":33,"l":32.93,"n":77,"o":32.93,"t":"2026-10-05T18:45:00Z","v":1995,"vw":32.973169},{"c":32.94,"h":33,"l":32.82,"n":75,"o":33,"t":"2026-10-05T19:00:00Z","v":2808,"vw":32.907895},{"c":32.785,"h":33.02,"l":32.785,"n":80,"o":32.94,"t":"2026-10-05T19:15:00Z","v":3993,"vw":32.897292},{"c":32.89,"h":32.89,"l":32.765,"n":30,"o":32.79,"t":"2026-10-05T19:30:00Z","v":958,"vw":32.806667},{"c":32.5,"h":32.785,"l":32.45,"n":481,"o":32.78,"t":"2026-10-05T19:45:00Z","v":12113,"vw":32.576348},{"c":32.49,"h":32.55,"l":32.49,"n":10,"o":32.55,"t":"2026-10-05T20:00:00Z","v":8798,"vw":32.492785},{"c":32.49,"h":32.49,"l":32.49,"n":2,"o":32.49,"t":"2026-10-05T20:15:00Z","v":1282,"vw":32.49},{"c":32.5,"h":32.5,"l":32.115,"n":10,"o":32.5,"t":"2026-10-06T13:30:00Z","v":858,"vw":32.419031},{"c":32.375,"h":32.375,"l":32.3,"n":3,"o":32.3,"t":"2026-10-06T13:45:00Z","v":409,"vw":32.3375},{"c":32.45,"h":32.47,"l":32.45,"n":8,"o":32.47,"t":"2026-10-06T14:00:00Z","v":462,"vw":32.46},{"c":32.44,"h":32.45,"l":32.235,"n":26,"o":32.235,"t":"2026-10-06T14:15:00Z","v":1634,"vw":32.428636},{"c":32.34,"h":32.34,"l":32.34,"n":3,"o":32.34,"t":"2026-10-06T14:45:00Z","v":103,"vw":32.34},{"c":32.08,"h":32.23,"l":32.08,"n":43,"o":32.23,"t":"2026-10-06T15:00:00Z","v":1436,"vw":32.147586},{"c":32.25,"h":32.26,"l":32.06,"n":49,"o":32.06,"t":"2026-10-06T15:30:00Z","v":2483,"vw":32.207543},{"c":32.37,"h":32.37,"l":32.13,"n":38,"o":32.13,"t":"2026-10-06T15:45:00Z","v":1664,"vw":32.34931},{"c":32.185,"h":32.365,"l":32.185,"n":26,"o":32.365,"t":"2026-10-06T16:00:00Z","v":994,"vw":32.264286},{"c":32.25,"h":32.34,"l":32.25,"n":19,"o":32.255,"t":"2026-10-06T16:45:00Z","v":4628,"vw":32.258699},{"c":32.16,"h":32.3,"l":32.16,"n":54,"o":32.3,"t":"2026-10-06T17:00:00Z","v":2908,"vw":32.2035},{"c":32.33,"h":32.45,"l":32.215,"n":122,"o":32.26,"t":"2026-10-06T17:15:00Z","v":6627,"vw":32.311592},{"c":32.235,"h":32.43,"l":32.235,"n":13,"o":32.43,"t":"2026-10-06T17:45:00Z","v":727,"vw":32.333},{"c":32.3,"h":32.325,"l":32.24,"n":39,"o":32.325,"t":"2026-10-06T18:00:00Z","v":1637,"vw":32.308889},{"c":32.62,"h":32.63,"l":32.315,"n":275,"o":32.36,"t":"2026-10-06T18:15:00Z","v":15472,"vw":32.410516},{"c":32.5,"h":32.5,"l":32.44,"n":64,"o":32.44,"t":"2026-10-06T18:45:00Z","v":2965,"vw":32.47713},{"c":32.455,"h":32.455,"l":32.455,"n":7,"o":32.455,"t":"2026-10-06T19:00:00Z","v":217,"vw":32.455},{"c":32.555,"h":32.565,"l":32.5,"n":90,"o":32.565,"t":"2026-10-06T19:15:00Z","v":4603,"vw":32.511377},{"c":32.67,"h":32.67,"l":32.56,"n":73,"o":32.56,"t":"2026-10-06T19:30:00Z","v":3207,"vw":32.622049},{"c":32.67,"h":32.74,"l":32.61,"n":414,"o":32.685,"t":"2026-10-06T19:45:00Z","v":12282,"vw":32.672464},{"c":32.67,"h":32.67,"l":32.67,"n":10,"o":32.67,"t":"2026-10-06T20:00:00Z","v":10458,"vw":32.67},{"c":32.67,"h":32.67,"l":32.67,"n":1,"o":32.67,"t":"2026-10-06T20:15:00Z","v":1008,"vw":32.67},{"c":32,"h":32.32,"l":31.54,"n":7,"o":32.32,"t":"2026-10-07T13:30:00Z","v":368,"vw":31.972893},{"c":32.1,"h":32.1,"l":32.1,"n":8,"o":32.1,"t":"2026-10-07T13:45:00Z","v":2000,"vw":32.1},{"c":32.29,"h":32.4529,"l":32.1,"n":10,"o":32.1,"t":"2026-10-07T14:00:00Z","v":1234,"vw":32.301625},{"c":32.275,"h":32.45,"l":32.27,"n":19,"o":32.285,"t":"2026-10-07T14:15:00Z","v":966,"vw":32.301875},{"c":32.04,"h":32.05,"l":32.04,"n":4,"o":32.05,"t":"2026-10-07T14:30:00Z","v":314,"vw":32.045918},{"c":32.1921,"h":32.1921,"l":32.1921,"n":1,"o":32.1921,"t":"2026-10-07T15:00:00Z","v":150,"vw":32.1921},{"c":32.05,"h":32.05,"l":32.05,"n":24,"o":32.05,"t":"2026-10-07T15:30:00Z","v":1094,"vw":32.05},{"c":32.045,"h":32.05,"l":31.91,"n":161,"o":32.05,"t":"2026-10-07T16:30:00Z","v":7321,"vw":32.039873},{"c":31.75,"h":32.045,"l":31.75,"n":58,"o":32.045,"t":"2026-10-07T16:45:00Z","v":2602,"vw":31.867853},{"c":31.82,"h":31.885,"l":31.77,"n":60,"o":31.77,"t":"2026-10-07T17:00:00Z","v":1755,"vw":31.828242},{"c":31.86,"h":31.86,"l":31.86,"n":5,"o":31.86,"t":"2026-10-07T17:15:00Z","v":113,"vw":31.86},{"c":31.765,"h":31.765,"l":31.765,"n":12,"o":31.765,"t":"2026-10-07T17:30:00Z","v":738,"vw":31.765},{"c":31.755,"h":31.755,"l":31.755,"n":4,"o":31.755,"t":"2026-10-07T17:45:00Z","v":107,"vw":31.755},{"c":31.78,"h":31.86,"l":31.78,"n":3,"o":31.86,"t":"2026-10-07T18:15:00Z","v":302,"vw":31.83037},{"c":31.895,"h":31.975,"l":31.82,"n":93,"o":31.85,"t":"2026-10-07T18:30:00Z","v":4591,"vw":31.885036},{"c":31.92,"h":31.98,"l":31.81,"n":75,"o":31.81,"t":"2026-10-07T19:00:00Z","v":3401,"vw":31.93153},{"c":32.04,"h":32.04,"l":31.96,"n":94,"o":31.96,"t":"2026-10-07T19:15:00Z","v":2879,"vw":32.005475},{"c":32.27,"h":32.27,"l":32.04,"n":181,"o":32.04,"t":"2026-10-07T19:30:00Z","v":6532,"vw":32.136368},{"c":31.91,"h":32.12,"l":31.81,"n":442,"o":32.12,"t":"2026-10-07T19:45:00Z","v":11564,"vw":31.939952},{"c":31.84,"h":31.84,"l":31.84,"n":8,"o":31.84,"t":"2026-10-07T20:00:00Z","v":10108,"vw":31.84},{"c":31.84,"h":31.84,"l":31.84,"n":1,"o":31.84,"t":"2026-10-07T20:45:00Z","v":1020,"vw":31.84},{"c":31.8,"h":31.8,"l":31.55,"n":9,"o":31.71,"t":"2026-10-08T13:30:00Z","v":306,"vw":31.686667},{"c":31.605,"h":31.9,"l":31.6,"n":33,"o":31.8,"t":"2026-10-08T13:45:00Z","v":1823,"vw":31.764412},{"c":31.74,"h":31.74,"l":31.74,"n":2,"o":31.74,"t":"2026-10-08T14:00:00Z","v":229,"vw":31.74},{"c":31.59,"h":31.59,"l":31.56,"n":17,"o":31.56,"t":"2026-10-08T14:15:00Z","v":618,"vw":31.575714},{"c":31.405,"h":31.55,"l":31.405,"n":58,"o":31.55,"t":"2026-10-08T14:30:00Z","v":2662,"vw":31.458333},{"c":31.39,"h":31.39,"l":31.39,"n":2,"o":31.39,"t":"2026-10-08T15:00:00Z","v":301,"vw":31.39},{"c":31.47,"h":31.47,"l":31.39,"n":4,"o":31.39,"t":"2026-10-08T15:15:00Z","v":211,"vw":31.428462},{"c":31.51,"h":31.51,"l":31.51,"n":1,"o":31.51,"t":"2026-10-08T15:30:00Z","v":100,"vw":31.51},{"c":31.61,"h":31.61,"l":31.53,"n":32,"o":31.53,"t":"2026-10-08T15:45:00Z","v":1369,"vw":31.571111},{"c":31.63,"h":31.63,"l":31.63,"n":6,"o":31.63,"t":"2026-10-08T16:15:00Z","v":128,"vw":31.63},{"c":31.61,"h":31.61,"l":31.61,"n":1,"o":31.61,"t":"2026-10-08T16:45:00Z","v":100,"vw":31.61},{"c":31.805,"h":31.81,"l":31.69,"n":23,"o":31.76,"t":"2026-10-08T17:00:00Z","v":1185,"vw":31.770625},{"c":31.77,"h":31.77,"l":31.77,"n":2,"o":31.77,"t":"2026-10-08T17:30:00Z","v":112,"vw":31.77},{"c":31.81,"h":31.91,"l":31.81,"n":9,"o":31.91,"t":"2026-10-08T17:45:00Z","v":266,"vw":31.86},{"c":31.66,"h":31.73,"l":31.66,"n":57,"o":31.71,"t":"2026-10-08T18:30:00Z","v":2040,"vw":31.68625},{"c":31.665,"h":31.665,"l":31.665,"n":2,"o":31.665,"t":"2026-10-08T18:45:00Z","v":161,"vw":31.665},{"c":31.67,"h":31.67,"l":31.6,"n":18,"o":31.6,"t":"2026-10-08T19:00:00Z","v":898,"vw":31.612857},{"c":31.61,"h":31.775,"l":31.61,"n":75,"o":31.712,"t":"2026-10-08T19:15:00Z","v":3538,"vw":31.732454},{"c":31.565,"h":31.62,"l":31.49,"n":75,"o":31.62,"t":"2026-10-08T19:30:00Z","v":3385,"vw":31.588915},{"c":31.9,"h":31.95,"l":31.5725,"n":418,"o":31.64,"t":"2026-10-08T19:45:00Z","v":21126,"vw":31.771478},{"c":31.9,"h":31.9,"l":31.9,"n":11,"o":31.9,"t":"2026-10-08T20:00:00Z","v":9226,"vw":31.9},{"c":31.909,"h":31.909,"l":31.909,"n":4,"o":31.909,"t":"2026-10-09T13:30:00Z","v":211,"vw":31.909},{"c":31.9,"h":32.5268,"l":31.71,"n":194,"o":32.5268,"t":"2026-10-09T13:45:00Z","v":1834,"vw":32.053835},{"c":32.05,"h":32.2189,"l":31.9,"n":367,"o":31.9,"t":"2026-10-09T14:00:00Z","v":8828,"vw":32.026134},{"c":32.27,"h":32.31,"l":32.16,"n":40,"o":32.16,"t":"2026-10-09T14:15:00Z","v":1580,"vw":32.231},{"c":32.24,"h":32.24,"l":32.24,"n":6,"o":32.24,"t":"2026-10-09T14:30:00Z","v":177,"vw":32.24},{"c":32.44,"h":32.44,"l":32.44,"n":3,"o":32.44,"t":"2026-10-09T15:00:00Z","v":202,"vw":32.44},{"c":32.2325,"h":32.2325,"l":32.2325,"n":3,"o":32.2325,"t":"2026-10-09T15:15:00Z","v":150,"vw":32.2325},{"c":32.37,"h":32.37,"l":32.2325,"n":14,"o":32.2325,"t":"2026-10-09T15:30:00Z","v":385,"vw":32.30125},{"c":32.54,"h":32.705,"l":32.395,"n":126,"o":32.41,"t":"2026-10-09T15:45:00Z","v":5474,"vw":32.497885},{"c":32.5,"h":32.68,"l":32.5,"n":31,"o":32.65,"t":"2026-10-09T16:30:00Z","v":1109,"vw":32.599099},{"c":32.82,"h":32.82,"l":32.64,"n":19,"o":32.64,"t":"2026-10-09T17:15:00Z","v":1111,"vw":32.732007},{"c":32.75,"h":32.84,"l":32.7475,"n":8,"o":32.84,"t":"2026-10-09T17:30:00Z","v":521,"vw":32.7715},{"c":32.64,"h":32.8,"l":32.64,"n":103,"o":32.8,"t":"2026-10-09T17:45:00Z","v":4279,"vw":32.7785},{"c":32.69,"h":32.7,"l":32.62,"n":51,"o":32.62,"t":"2026-10-09T18:00:00Z","v":2050,"vw":32.679},{"c":32.51,"h":32.66,"l":32.51,"n":80,"o":32.6,"t":"2026-10-09T19:00:00Z","v":4570,"vw":32.594885},{"c":32.29,"h":32.51,"l":32.29,"n":26,"o":32.51,"t":"2026-10-09T19:15:00Z","v":524,"vw":32.385},{"c":32.35,"h":32.35,"l":32.29,"n":60,"o":32.29,"t":"2026-10-09T19:30:00Z","v":1347,"vw":32.304167},{"c":32.08,"h":32.245,"l":32.05,"n":249,"o":32.245,"t":"2026-10-09T19:45:00Z","v":7156,"vw":32.132749},{"c":32.12,"h":32.12,"l":32.12,"n":7,"o":32.12,"t":"2026-10-09T20:00:00Z","v":11491,"vw":32.12},{"c":32.07,"h":32.07,"l":32.07,"n":3,"o":32.07,"t":"2026-10-12T13:30:00Z","v":146,"vw":32.07},{"c":32.05,"h":32.05,"l":31.29,"n":10,"o":31.29,"t":"2026-10-12T14:15:00Z","v":304,"vw":31.638624},{"c":32.11,"h":32.375,"l":31.8,"n":52,"o":32.07,"t":"2026-10-12T14:30:00Z","v":1622,"vw":32.065},{"c":32.3,"h":32.31,"l":32.07,"n":16,"o":32.31,"t":"2026-10-12T14:45:00Z","v":455,"vw":32.233391},{"c":32.29,"h":32.29,"l":32.055,"n":6,"o":32.065,"t":"2026-10-12T15:00:00Z","v":312,"vw":32.136667},{"c":31.94,"h":32.09,"l":31.45,"n":538,"o":32.045,"t":"2026-10-12T15:15:00Z","v":34816,"vw":31.697765},{"c":31.78,"h":31.8,"l":31.78,"n":17,"o":31.8,"t":"2026-10-12T15:30:00Z","v":795,"vw":31.7925},{"c":31.705,"h":31.705,"l":31.705,"n":14,"o":31.705,"t":"2026-10-12T15:45:00Z","v":515,"vw":31.705},{"c":31.785,"h":31.8959,"l":31.705,"n":18,"o":31.705,"t":"2026-10-12T16:00:00Z","v":787,"vw":31.804103},{"c":31.65,"h":31.66,"l":31.65,"n":3,"o":31.66,"t":"2026-10-12T16:15:00Z","v":202,"vw":31.655},{"c":31.73,"h":31.73,"l":31.67,"n":35,"o":31.7,"t":"2026-10-12T16:30:00Z","v":2717,"vw":31.699646},{"c":31.73,"h":31.73,"l":31.62,"n":35,"o":31.73,"t":"2026-10-12T17:00:00Z","v":2495,"vw":31.695833},{"c":31.73,"h":31.73,"l":31.58,"n":10,"o":31.58,"t":"2026-10-12T17:15:00Z","v":319,"vw":31.68},{"c":31.46,"h":31.73,"l":31.46,"n":523,"o":31.73,"t":"2026-10-12T17:30:00Z","v":33250,"vw":31.513485},{"c":31.42,"h":31.51,"l":31.38,"n":60,"o":31.38,"t":"2026-10-12T17:45:00Z","v":3105,"vw":31.450521},{"c":31.53,"h":31.6,"l":31.495,"n":76,"o":31.56,"t":"2026-10-12T18:00:00Z","v":4175,"vw":31.544477},{"c":31.51,"h":31.515,"l":31.5,"n":42,"o":31.5,"t":"2026-10-12T18:15:00Z","v":1788,"vw":31.50905},{"c":31.52,"h":31.52,"l":31.52,"n":3,"o":31.52,"t":"2026-10-12T18:30:00Z","v":208,"vw":31.52},{"c":31.515,"h":31.5517,"l":31.5,"n":36,"o":31.52,"t":"2026-10-12T19:00:00Z","v":2061,"vw":31.519297},{"c":31.52,"h":31.52,"l":31.47,"n":18,"o":31.47,"t":"2026-10-12T19:15:00Z","v":329,"vw":31.495},{"c":31.51,"h":31.52,"l":31.4,"n":246,"o":31.5,"t":"2026-10-12T19:30:00Z","v":12739,"vw":31.445273},{"c":31.49,"h":31.52,"l":31.415,"n":429,"o":31.505,"t":"2026-10-12T19:45:00Z","v":16103,"vw":31.469441},{"c":31.5,"h":31.5,"l":31.5,"n":6,"o":31.5,"t":"2026-10-12T20:00:00Z","v":13043,"vw":31.5},{"c":31.64,"h":31.64,"l":31.64,"n":4,"o":31.64,"t":"2026-10-13T13:30:00Z","v":332,"vw":31.64},{"c":31.62,"h":31.65,"l":31.46,"n":16,"o":31.65,"t":"2026-10-13T13:45:00Z","v":782,"vw":31.571111},{"c":31.51,"h":31.51,"l":31.51,"n":1,"o":31.51,"t":"2026-10-13T14:00:00Z","v":244,"vw":31.51},{"c":31.31,"h":31.505,"l":31.31,"n":14,"o":31.505,"t":"2026-10-13T14:30:00Z","v":3750,"vw":31.494228},{"c":31.45,"h":31.475,"l":31.45,"n":10,"o":31.475,"t":"2026-10-13T14:45:00Z","v":375,"vw":31.458733},{"c":31.4,"h":31.4,"l":31.4,"n":21,"o":31.4,"t":"2026-10-13T15:00:00Z","v":471,"vw":31.4},{"c":31.065,"h":31.11,"l":31.065,"n":27,"o":31.11,"t":"2026-10-13T15:15:00Z","v":686,"vw":31.0875},{"c":30.975,"h":31.04,"l":30.975,"n":13,"o":31.04,"t":"2026-10-13T15:45:00Z","v":379,"vw":30.996667},{"c":31.2525,"h":31.2525,"l":31.09,"n":43,"o":31.09,"t":"2026-10-13T16:00:00Z","v":2082,"vw":31.179776},{"c":31.12,"h":31.12,"l":30.94,"n":51,"o":31.02,"t":"2026-10-13T16:30:00Z","v":10720,"vw":31.001238},{"c":31.015,"h":31.015,"l":31.015,"n":4,"o":31.015,"t":"2026-10-13T16:45:00Z","v":460,"vw":31.015},{"c":31.055,"h":31.055,"l":31.055,"n":1,"o":31.055,"t":"2026-10-13T17:00:00Z","v":100,"vw":31.055},{"c":31.06,"h":31.06,"l":30.9601,"n":30,"o":30.9601,"t":"2026-10-13T17:15:00Z","v":1638,"vw":30.997746},{"c":31.095,"h":31.125,"l":30.99,"n":46,"o":30.99,"t":"2026-10-13T17:30:00Z","v":1885,"vw":31.080556},{"c":31.425,"h":31.425,"l":31.135,"n":121,"o":31.135,"t":"2026-10-13T18:00:00Z","v":5968,"vw":31.241649},{"c":31.285,"h":31.31,"l":31.285,"n":48,"o":31.31,"t":"2026-10-13T18:15:00Z","v":1530,"vw":31.291167},{"c":31.3,"h":31.37,"l":31.27,"n":12,"o":31.27,"t":"2026-10-13T18:30:00Z","v":700,"vw":31.322},{"c":31.36,"h":31.5175,"l":31.3,"n":112,"o":31.3,"t":"2026-10-13T18:45:00Z","v":4045,"vw":31.400767},{"c":31.51,"h":31.51,"l":31.36,"n":21,"o":31.36,"t":"2026-10-13T19:00:00Z","v":759,"vw":31.45898},{"c":31.38,"h":31.52,"l":31.35,"n":189,"o":31.35,"t":"2026-10-13T19:15:00Z","v":10138,"vw":31.396407},{"c":31.36,"h":31.475,"l":31.36,"n":42,"o":31.475,"t":"2026-10-13T19:30:00Z","v":3410,"vw":31.378599},{"c":31.39,"h":31.48,"l":31.27,"n":468,"o":31.36,"t":"2026-10-13T19:45:00Z","v":20713,"vw":31.372642},{"c":31.41,"h":31.41,"l":31.41,"n":5,"o":31.41,"t":"2026-10-13T20:00:00Z","v":10997,"vw":31.41},{"c":31.41,"h":31.41,"l":31.41,"n":1,"o":31.41,"t":"2026-10-13T20:15:00Z","v":2016,"vw":31.41},{"c":31.08,"h":31.08,"l":31.08,"n":5,"o":31.08,"t":"2026-10-14T13:30:00Z","v":241,"vw":31.08},{"c":30.91,"h":30.91,"l":30.91,"n":1,"o":30.91,"t":"2026-10-14T13:45:00Z","v":100,"vw":30.91},{"c":30.81,"h":31.09,"l":30.81,"n":37,"o":31.09,"t":"2026-10-14T14:00:00Z","v":1232,"vw":31.045556},{"c":30.87,"h":30.87,"l":30.87,"n":13,"o":30.87,"t":"2026-10-14T14:15:00Z","v":449,"vw":30.87},{"c":31.05,"h":31.05,"l":31.05,"n":3,"o":31.05,"t":"2026-10-14T14:30:00Z","v":220,"vw":31.05},{"c":30.96,"h":31.06,"l":30.96,"n":24,"o":31.05,"t":"2026-10-14T14:45:00Z","v":4387,"vw":31.052849},{"c":30.8,"h":31.1,"l":30.8,"n":232,"o":31.09,"t":"2026-10-14T15:00:00Z","v":18700,"vw":30.864734},{"c":30.8,"h":30.815,"l":30.8,"n":805,"o":30.8,"t":"2026-10-14T15:15:00Z","v":6770,"vw":30.800455},{"c":30.7,"h":30.7,"l":30.7,"n":21,"o":30.7,"t":"2026-10-14T15:30:00Z","v":549,"vw":30.7},{"c":30.5,"h":30.665,"l":30.5,"n":42,"o":30.665,"t":"2026-10-14T16:00:00Z","v":3334,"vw":30.544},{"c":30.49,"h":30.49,"l":30.49,"n":6,"o":30.49,"t":"2026-10-14T16:15:00Z","v":288,"vw":30.49},{"c":30.19,"h":30.385,"l":30.18,"n":47,"o":30.385,"t":"2026-10-14T16:30:00Z","v":5153,"vw":30.246109},{"c":30.2,"h":30.37,"l":30.2,"n":59,"o":30.28,"t":"2026-10-14T16:45:00Z","v":4376,"vw":30.232914},{"c":30.105,"h":30.25,"l":30.1,"n":45,"o":30.25,"t":"2026-10-14T17:00:00Z","v":4485,"vw":30.160744},{"c":29.98,"h":29.98,"l":29.98,"n":1,"o":29.98,"t":"2026-10-14T17:15:00Z","v":100,"vw":29.98},{"c":30.16,"h":30.21,"l":29.99,"n":39,"o":29.99,"t":"2026-10-14T17:30:00Z","v":3175,"vw":30.125554},{"c":30.05,"h":30.155,"l":30.05,"n":25,"o":30.155,"t":"2026-10-14T17:45:00Z","v":788,"vw":30.08125},{"c":29.92,"h":29.92,"l":29.91,"n":32,"o":29.91,"t":"2026-10-14T18:00:00Z","v":1067,"vw":29.915714},{"c":30.04,"h":30.1525,"l":29.53,"n":521,"o":29.95,"t":"2026-10-14T18:15:00Z","v":20245,"vw":29.794855},{"c":30.02,"h":30.03,"l":29.86,"n":59,"o":30.005,"t":"2026-10-14T18:30:00Z","v":2454,"vw":29.957785},{"c":30.02,"h":30.02,"l":29.94,"n":59,"o":29.98,"t":"2026-10-14T18:45:00Z","v":1780,"vw":29.994585},{"c":30.035,"h":30.035,"l":29.77,"n":145,"o":29.95,"t":"2026-10-14T19:00:00Z","v":6568,"vw":29.934992},{"c":30.04,"h":30.045,"l":29.89,"n":40,"o":30.045,"t":"2026-10-14T19:15:00Z","v":1630,"vw":30.02851},{"c":30.03,"h":30.03,"l":29.89,"n":69,"o":30.015,"t":"2026-10-14T19:30:00Z","v":3123,"vw":29.95655},{"c":30.11,"h":30.195,"l":29.9,"n":545,"o":30.02,"t":"2026-10-14T19:45:00Z","v":35435,"vw":30.072771},{"c":30.11,"h":30.11,"l":30.11,"n":6,"o":30.11,"t":"2026-10-14T20:00:00Z","v":16435,"vw":30.11},{"c":29.86,"h":30.46,"l":29.86,"n":35,"o":30.46,"t":"2026-10-15T13:30:00Z","v":9147,"vw":30.199627},{"c":29.555,"h":29.88,"l":29.555,"n":42,"o":29.88,"t":"2026-10-15T13:45:00Z","v":5158,"vw":29.735744},{"c":29.99,"h":30.09,"l":29.82,"n":151,"o":29.85,"t":"2026-10-15T14:00:00Z","v":6690,"vw":29.991018},{"c":29.86,"h":30.07,"l":29.655,"n":121,"o":29.99,"t":"2026-10-15T14:15:00Z","v":7491,"vw":29.805495},{"c":30.13,"h":30.13,"l":30.02,"n":24,"o":30.03,"t":"2026-10-15T14:30:00Z","v":954,"vw":30.048571},{"c":29.735,"h":29.89,"l":29.735,"n":69,"o":29.89,"t":"2026-10-15T14:45:00Z","v":4587,"vw":29.844719},{"c":29.93,"h":29.93,"l":29.825,"n":33,"o":29.825,"t":"2026-10-15T15:00:00Z","v":1930,"vw":29.913324},{"c":29.85,"h":29.87,"l":29.84,"n":50,"o":29.87,"t":"2026-10-15T15:15:00Z","v":2214,"vw":29.848889},{"c":29.735,"h":29.735,"l":29.68,"n":32,"o":29.73,"t":"2026-10-15T15:30:00Z","v":1001,"vw":29.719167},{"c":29.895,"h":29.91,"l":29.795,"n":26,"o":29.795,"t":"2026-10-15T15:45:00Z","v":1121,"vw":29.889091},{"c":29.825,"h":29.97,"l":29.7,"n":75,"o":29.97,"t":"2026-10-15T16:00:00Z","v":4456,"vw":29.831241},{"c":29.865,"h":29.865,"l":29.815,"n":15,"o":29.825,"t":"2026-10-15T16:15:00Z","v":421,"vw":29.8325},{"c":29.8802,"h":29.95,"l":29.805,"n":47,"o":29.875,"t":"2026-10-15T16:30:00Z","v":1524,"vw":29.87052},{"c":29.75,"h":29.785,"l":29.615,"n":44,"o":29.68,"t":"2026-10-15T16:45:00Z","v":1408,"vw":29.70625},{"c":29.9,"h":29.95,"l":29.75,"n":105,"o":29.75,"t":"2026-10-15T17:00:00Z","v":6309,"vw":29.839498},{"c":29.79,"h":29.99,"l":29.79,"n":55,"o":29.99,"t":"2026-10-15T17:15:00Z","v":2350,"vw":29.875929},{"c":29.865,"h":29.865,"l":29.865,"n":2,"o":29.865,"t":"2026-10-15T17:30:00Z","v":103,"vw":29.865},{"c":29.82,"h":29.88,"l":29.82,"n":46,"o":29.865,"t":"2026-10-15T17:45:00Z","v":701,"vw":29.8575},{"c":29.9,"h":29.9,"l":29.9,"n":19,"o":29.9,"t":"2026-10-15T18:00:00Z","v":226,"vw":29.9},{"c":30.035,"h":30.045,"l":29.84,"n":188,"o":29.84,"t":"2026-10-15T18:15:00Z","v":11325,"vw":29.960026},{"c":30.07,"h":30.2025,"l":30,"n":200,"o":30,"t":"2026-10-15T18:30:00Z","v":16093,"vw":30.077296},{"c":30.16,"h":30.25,"l":30.075,"n":253,"o":30.075,"t":"2026-10-15T18:45:00Z","v":31063,"vw":30.134733},{"c":30.115,"h":30.24,"l":30.06,"n":122,"o":30.185,"t":"2026-10-15T19:00:00Z","v":8013,"vw":30.121981},{"c":30.1175,"h":30.14,"l":30.055,"n":209,"o":30.12,"t":"2026-10-15T19:15:00Z","v":16508,"vw":30.104852},{"c":30.21,"h":30.4,"l":30.09,"n":360,"o":30.1,"t":"2026-10-15T19:30:00Z","v":24781,"vw":30.143715},{"c":30.71,"h":30.86,"l":30.18,"n":806,"o":30.275,"t":"2026-10-15T19:45:00Z","v":60925,"vw":30.350624},{"c":30.79,"h":30.79,"l":30.44,"n":9,"o":30.7,"t":"2026-10-15T20:00:00Z","v":25913,"vw":30.785387},{"c":30.8,"h":30.8,"l":30.8,"n":11,"o":30.8,"t":"2026-10-16T08:15:00Z","v":362,"vw":30.8},{"c":30.51,"h":31.12,"l":30.365,"n":43,"o":30.79,"t":"2026-10-16T13:30:00Z","v":6889,"vw":30.638675},{"c":30.54,"h":30.61,"l":30.51,"n":37,"o":30.53,"t":"2026-10-16T13:45:00Z","v":1459,"vw":30.554623},{"c":30.18,"h":30.26,"l":30.09,"n":31,"o":30.26,"t":"2026-10-16T14:30:00Z","v":1221,"vw":30.189752},{"c":30.3,"h":30.3,"l":30.3,"n":6,"o":30.3,"t":"2026-10-16T15:00:00Z","v":179,"vw":30.3},{"c":30.3,"h":30.3,"l":30.3,"n":33,"o":30.3,"t":"2026-10-16T15:15:00Z","v":935,"vw":30.3},{"c":30.48,"h":30.48,"l":30.09,"n":199,"o":30.47,"t":"2026-10-16T15:30:00Z","v":4666,"vw":30.415463},{"c":29.835,"h":29.88,"l":29.835,"n":29,"o":29.88,"t":"2026-10-16T15:45:00Z","v":767,"vw":29.856635},{"c":29.83,"h":29.83,"l":29.83,"n":3,"o":29.83,"t":"2026-10-16T16:00:00Z","v":136,"vw":29.83},{"c":29.73,"h":29.73,"l":29.73,"n":11,"o":29.73,"t":"2026-10-16T16:15:00Z","v":506,"vw":29.73},{"c":29.84,"h":29.84,"l":29.74,"n":7,"o":29.74,"t":"2026-10-16T16:30:00Z","v":315,"vw":29.79},{"c":29.4,"h":29.74,"l":29.32,"n":187,"o":29.72,"t":"2026-10-16T16:45:00Z","v":8380,"vw":29.519795},{"c":29.345,"h":29.36,"l":29.25,"n":27,"o":29.36,"t":"2026-10-16T17:00:00Z","v":1771,"vw":29.328929},{"c":29.8825,"h":29.92,"l":29.31,"n":150,"o":29.37,"t":"2026-10-16T17:15:00Z","v":8479,"vw":29.568423},{"c":29.86,"h":29.86,"l":29.75,"n":38,"o":29.75,"t":"2026-10-16T17:30:00Z","v":1472,"vw":29.770442},{"c":29.79,"h":29.79,"l":29.69,"n":37,"o":29.71,"t":"2026-10-16T17:45:00Z","v":2972,"vw":29.732217},{"c":29.71,"h":29.735,"l":29.58,"n":51,"o":29.735,"t":"2026-10-16T18:00:00Z","v":3175,"vw":29.614444},{"c":29.37,"h":29.66,"l":29.37,"n":74,"o":29.66,"t":"2026-10-16T18:15:00Z","v":6412,"vw":29.42156},{"c":29.4,"h":29.41,"l":29.4,"n":15,"o":29.41,"t":"2026-10-16T18:45:00Z","v":328,"vw":29.405},{"c":29.43,"h":29.55,"l":29.35,"n":105,"o":29.5,"t":"2026-10-16T19:00:00Z","v":4653,"vw":29.487583},{"c":29.48,"h":29.55,"l":29.48,"n":43,"o":29.49,"t":"2026-10-16T19:15:00Z","v":1838,"vw":29.499191},{"c":29.48,"h":29.525,"l":29.42,"n":108,"o":29.5,"t":"2026-10-16T19:30:00Z","v":4930,"vw":29.488162},{"c":29.28,"h":29.475,"l":29.22,"n":401,"o":29.43,"t":"2026-10-16T19:45:00Z","v":21634,"vw":29.295225},{"c":29.33,"h":29.33,"l":29.33,"n":8,"o":29.33,"t":"2026-10-16T20:00:00Z","v":15009,"vw":29.33},{"c":29.25,"h":29.55,"l":29.12,"n":34,"o":29.38,"t":"2026-10-19T13:30:00Z","v":1780,"vw":29.294041},{"c":29.245,"h":29.245,"l":29.245,"n":10,"o":29.245,"t":"2026-10-19T13:45:00Z","v":1154,"vw":29.245},{"c":29.02,"h":29.02,"l":29.02,"n":19,"o":29.02,"t":"2026-10-19T14:00:00Z","v":443,"vw":29.02},{"c":29.01,"h":29.03,"l":29,"n":62,"o":29.02,"t":"2026-10-19T14:15:00Z","v":7124,"vw":29.010058},{"c":28.75,"h":29.02,"l":28.75,"n":115,"o":29.01,"t":"2026-10-19T14:30:00Z","v":4873,"vw":28.998354},{"c":28.85,"h":28.95,"l":28.76,"n":46,"o":28.9,"t":"2026-10-19T14:45:00Z","v":2487,"vw":28.913879},{"c":29.405,"h":29.445,"l":28.73,"n":114,"o":28.73,"t":"2026-10-19T15:00:00Z","v":12886,"vw":29.109854},{"c":29.48,"h":29.51,"l":29.235,"n":50,"o":29.235,"t":"2026-10-19T15:15:00Z","v":11922,"vw":29.39609},{"c":29.45,"h":29.705,"l":29.43,"n":86,"o":29.44,"t":"2026-10-19T15:30:00Z","v":11972,"vw":29.645817},{"c":29.515,"h":29.535,"l":29.38,"n":53,"o":29.44,"t":"2026-10-19T15:45:00Z","v":2151,"vw":29.427692},{"c":29.225,"h":29.37,"l":29.225,"n":88,"o":29.37,"t":"2026-10-19T16:00:00Z","v":5052,"vw":29.310555},{"c":29.375,"h":29.375,"l":29.225,"n":10,"o":29.225,"t":"2026-10-19T16:15:00Z","v":591,"vw":29.336538},{"c":29.1325,"h":29.485,"l":29.13,"n":57,"o":29.21,"t":"2026-10-19T16:30:00Z","v":2213,"vw":29.215893},{"c":29.085,"h":29.1,"l":28.75,"n":28,"o":29.1,"t":"2026-10-19T16:45:00Z","v":1043,"vw":28.948182},{"c":28.89,"h":28.93,"l":28.78,"n":16,"o":28.785,"t":"2026-10-19T17:00:00Z","v":667,"vw":28.84625},{"c":28.83,"h":28.98,"l":28.78,"n":27,"o":28.78,"t":"2026-10-19T17:15:00Z","v":1238,"vw":28.85},{"c":29.215,"h":29.215,"l":28.77,"n":34,"o":28.83,"t":"2026-10-19T17:30:00Z","v":2184,"vw":28.856643},{"c":28.87,"h":29,"l":28.835,"n":38,"o":28.84,"t":"2026-10-19T17:45:00Z","v":2041,"vw":28.873177},{"c":29.095,"h":29.095,"l":28.83,"n":53,"o":28.99,"t":"2026-10-19T18:00:00Z","v":2503,"vw":28.938047},{"c":28.96,"h":29.015,"l":28.87,"n":100,"o":28.98,"t":"2026-10-19T18:15:00Z","v":4111,"vw":28.954689},{"c":28.78,"h":28.96,"l":28.78,"n":180,"o":28.96,"t":"2026-10-19T18:30:00Z","v":9940,"vw":28.869099},{"c":28.66,"h":28.85,"l":28.63,"n":432,"o":28.84,"t":"2026-10-19T18:45:00Z","v":27358,"vw":28.718939},{"c":28.66,"h":28.7,"l":28.59,"n":226,"o":28.63,"t":"2026-10-19T19:00:00Z","v":14406,"vw":28.637827},{"c":28.495,"h":28.69,"l":28.495,"n":217,"o":28.66,"t":"2026-10-19T19:15:00Z","v":12291,"vw":28.611083},{"c":28.595,"h":28.68,"l":28.41,"n":326,"o":28.5,"t":"2026-10-19T19:30:00Z","v":22331,"vw":28.523626},{"c":28.55,"h":28.655,"l":28.44,"n":869,"o":28.65,"t":"2026-10-19T19:45:00Z","v":59815,"vw":28.535689},{"c":28.52,"h":28.52,"l":28.52,"n":3,"o":28.52,"t":"2026-10-19T20:00:00Z","v":27950,"vw":28.52},{"c":28.39,"h":28.63,"l":28.39,"n":13,"o":28.63,"t":"2026-10-20T13:30:00Z","v":482,"vw":28.568725},{"c":28.42,"h":28.42,"l":28.42,"n":8,"o":28.42,"t":"2026-10-20T13:45:00Z","v":385,"vw":28.42},{"c":28.405,"h":28.625,"l":28.38,"n":110,"o":28.5,"t":"2026-10-20T14:00:00Z","v":4192,"vw":28.471884},{"c":28.78,"h":28.845,"l":28.321,"n":105,"o":28.321,"t":"2026-10-20T14:15:00Z","v":5972,"vw":28.635548},{"c":28.63,"h":28.63,"l":28.53,"n":25,"o":28.61,"t":"2026-10-20T14:45:00Z","v":898,"vw":28.603},{"c":28.625,"h":28.63,"l":28.58,"n":28,"o":28.58,"t":"2026-10-20T15:00:00Z","v":1070,"vw":28.619},{"c":28.7,"h":28.72,"l":28.625,"n":34,"o":28.625,"t":"2026-10-20T15:15:00Z","v":1798,"vw":28.695455},{"c":28.805,"h":28.85,"l":28.74,"n":25,"o":28.79,"t":"2026-10-20T15:30:00Z","v":1105,"vw":28.786875},{"c":28.61,"h":28.81,"l":28.61,"n":51,"o":28.81,"t":"2026-10-20T15:45:00Z","v":3100,"vw":28.716611},{"c":28.51,"h":28.595,"l":28.51,"n":15,"o":28.595,"t":"2026-10-20T16:00:00Z","v":681,"vw":28.551667},{"c":28.47,"h":28.58,"l":28.47,"n":29,"o":28.58,"t":"2026-10-20T16:15:00Z","v":1249,"vw":28.505714},{"c":28.49,"h":28.57,"l":28.43,"n":246,"o":28.52,"t":"2026-10-20T16:30:00Z","v":9538,"vw":28.505121},{"c":28.49,"h":28.495,"l":28.49,"n":21,"o":28.49,"t":"2026-10-20T16:45:00Z","v":804,"vw":28.490833},{"c":28.49,"h":28.49,"l":28.49,"n":10,"o":28.49,"t":"2026-10-20T17:00:00Z","v":597,"vw":28.49},{"c":28.51,"h":28.55,"l":28.43,"n":137,"o":28.49,"t":"2026-10-20T17:15:00Z","v":8871,"vw":28.496533},{"c":28.44,"h":28.55,"l":28.425,"n":102,"o":28.51,"t":"2026-10-20T17:30:00Z","v":5083,"vw":28.487904},{"c":28.48,"h":28.575,"l":28.39,"n":127,"o":28.44,"t":"2026-10-20T17:45:00Z","v":12999,"vw":28.448542},{"c":28.68,"h":28.69,"l":28.485,"n":199,"o":28.485,"t":"2026-10-20T18:00:00Z","v":12480,"vw":28.546664},{"c":28.68,"h":28.68,"l":28.66,"n":9,"o":28.66,"t":"2026-10-20T18:15:00Z","v":333,"vw":28.67},{"c":28.51,"h":28.69,"l":28.51,"n":109,"o":28.68,"t":"2026-10-20T18:30:00Z","v":5158,"vw":28.601565},{"c":28.525,"h":28.57,"l":28.4351,"n":53,"o":28.465,"t":"2026-10-20T18:45:00Z","v":3150,"vw":28.491961},{"c":28.62,"h":28.62,"l":28.5216,"n":65,"o":28.525,"t":"2026-10-20T19:00:00Z","v":3043,"vw":28.554624},{"c":28.55,"h":28.62,"l":28.54,"n":58,"o":28.62,"t":"2026-10-20T19:15:00Z","v":3769,"vw":28.568833},{"c":28.57,"h":28.57,"l":28.39,"n":112,"o":28.55,"t":"2026-10-20T19:30:00Z","v":4588,"vw":28.473352},{"c":28.16,"h":28.555,"l":28.16,"n":364,"o":28.49,"t":"2026-10-20T19:45:00Z","v":16168,"vw":28.353848},{"c":28.17,"h":28.17,"l":28.17,"n":3,"o":28.17,"t":"2026-10-20T20:00:00Z","v":27727,"vw":28.17},{"c":27.97,"h":28.3,"l":27.91,"n":34,"o":28.3,"t":"2026-10-21T13:30:00Z","v":2540,"vw":28.129115},{"c":27.955,"h":27.955,"l":27.95,"n":13,"o":27.95,"t":"2026-10-21T13:45:00Z","v":2811,"vw":27.954807},{"c":28.16,"h":28.28,"l":27.8,"n":134,"o":27.8,"t":"2026-10-21T14:00:00Z","v":4876,"vw":28.010926},{"c":28.4474,"h":28.4474,"l":28.11,"n":49,"o":28.305,"t":"2026-10-21T14:15:00Z","v":6093,"vw":28.279324},{"c":28.325,"h":28.525,"l":28.27,"n":162,"o":28.31,"t":"2026-10-21T14:30:00Z","v":8619,"vw":28.362469},{"c":28.43,"h":28.515,"l":28.335,"n":141,"o":28.47,"t":"2026-10-21T14:45:00Z","v":6061,"vw":28.449062},{"c":28.2725,"h":28.2725,"l":28.27,"n":33,"o":28.27,"t":"2026-10-21T15:15:00Z","v":1538,"vw":28.2705},{"c":28.25,"h":28.31,"l":28.09,"n":74,"o":28.1,"t":"2026-10-21T15:30:00Z","v":5891,"vw":28.221229},{"c":28.41,"h":28.41,"l":28.18,"n":16,"o":28.255,"t":"2026-10-21T15:45:00Z","v":877,"vw":28.27},{"c":28.66,"h":28.67,"l":28.395,"n":64,"o":28.425,"t":"2026-10-21T16:00:00Z","v":3072,"vw":28.461964},{"c":28.635,"h":28.805,"l":28.635,"n":142,"o":28.705,"t":"2026-10-21T16:15:00Z","v":2601,"vw":28.704615},{"c":28.585,"h":28.635,"l":28.585,"n":10,"o":28.635,"t":"2026-10-21T16:30:00Z","v":271,"vw":28.61},{"c":28.59,"h":28.71,"l":28.59,"n":22,"o":28.62,"t":"2026-10-21T16:45:00Z","v":863,"vw":28.635714},{"c":28.71,"h":28.71,"l":28.56,"n":31,"o":28.6375,"t":"2026-10-21T17:00:00Z","v":2032,"vw":28.620682},{"c":28.625,"h":28.69,"l":28.5501,"n":10,"o":28.5501,"t":"2026-10-21T17:15:00Z","v":767,"vw":28.595866},{"c":28.86,"h":28.89,"l":28.625,"n":64,"o":28.625,"t":"2026-10-21T17:30:00Z","v":2458,"vw":28.714185},{"c":28.87,"h":28.87,"l":28.56,"n":162,"o":28.8,"t":"2026-10-21T17:45:00Z","v":12551,"vw":28.684548},{"c":28.86,"h":28.86,"l":28.765,"n":50,"o":28.78,"t":"2026-10-21T18:00:00Z","v":1784,"vw":28.796667},{"c":28.7,"h":28.78,"l":28.7,"n":186,"o":28.77,"t":"2026-10-21T18:15:00Z","v":12558,"vw":28.740428},{"c":28.42,"h":28.65,"l":28.42,"n":60,"o":28.65,"t":"2026-10-21T18:30:00Z","v":2746,"vw":28.561111},{"c":28.42,"h":28.55,"l":28.42,"n":85,"o":28.43,"t":"2026-10-21T18:45:00Z","v":4368,"vw":28.470484},{"c":28.4,"h":28.475,"l":28.37,"n":85,"o":28.39,"t":"2026-10-21T19:00:00Z","v":4366,"vw":28.411167},{"c":28.47,"h":28.51,"l":28.43,"n":144,"o":28.43,"t":"2026-10-21T19:15:00Z","v":7806,"vw":28.469185},{"c":28.375,"h":28.47,"l":28.12,"n":243,"o":28.47,"t":"2026-10-21T19:30:00Z","v":11752,"vw":28.32352},{"c":28.42,"h":28.49,"l":28.1,"n":723,"o":28.31,"t":"2026-10-21T19:45:00Z","v":43928,"vw":28.358244},{"c":28.45,"h":28.45,"l":28.33,"n":4,"o":28.33,"t":"2026-10-21T20:00:00Z","v":41331,"vw":28.444283},{"c":28.2,"h":28.36,"l":28.2,"n":5,"o":28.36,"t":"2026-10-22T13:30:00Z","v":360,"vw":28.301392},{"c":28.21,"h":28.21,"l":28.06,"n":5,"o":28.06,"t":"2026-10-22T14:00:00Z","v":292,"vw":28.144211},{"c":28.05,"h":28.2,"l":28.05,"n":20,"o":28.2,"t":"2026-10-22T14:15:00Z","v":975,"vw":28.091732},{"c":27.8,"h":27.9,"l":27.8,"n":38,"o":27.82,"t":"2026-10-22T14:30:00Z","v":1760,"vw":27.820286},{"c":27.875,"h":27.91,"l":27.845,"n":25,"o":27.845,"t":"2026-10-22T14:45:00Z","v":1782,"vw":27.878},{"c":27.8996,"h":27.95,"l":27.85,"n":61,"o":27.95,"t":"2026-10-22T15:00:00Z","v":3811,"vw":27.878616},{"c":27.865,"h":28.24,"l":27.84,"n":173,"o":27.84,"t":"2026-10-22T15:15:00Z","v":5747,"vw":28.032333},{"c":27.975,"h":28.16,"l":27.94,"n":91,"o":27.98,"t":"2026-10-22T15:30:00Z","v":6055,"vw":28.067204},{"c":27.96,"h":27.96,"l":27.955,"n":16,"o":27.955,"t":"2026-10-22T15:45:00Z","v":781,"vw":27.959286},{"c":28.07,"h":28.18,"l":27.84,"n":129,"o":28.04,"t":"2026-10-22T16:00:00Z","v":9252,"vw":28.001679},{"c":27.91,"h":28.03,"l":27.91,"n":134,"o":28.03,"t":"2026-10-22T16:30:00Z","v":6711,"vw":27.974357},{"c":27.94,"h":27.99,"l":27.94,"n":88,"o":27.94,"t":"2026-10-22T16:45:00Z","v":3726,"vw":27.973334},{"c":27.775,"h":27.86,"l":27.77,"n":68,"o":27.86,"t":"2026-10-22T17:00:00Z","v":3558,"vw":27.803214},{"c":27.79,"h":27.79,"l":27.78,"n":12,"o":27.78,"t":"2026-10-22T17:15:00Z","v":493,"vw":27.783333},{"c":27.655,"h":27.79,"l":27.45,"n":68,"o":27.79,"t":"2026-10-22T17:30:00Z","v":3275,"vw":27.646511},{"c":27.55,"h":27.6,"l":27.5,"n":41,"o":27.6,"t":"2026-10-22T17:45:00Z","v":1724,"vw":27.561818},{"c":27.595,"h":27.605,"l":27.5,"n":82,"o":27.605,"t":"2026-10-22T18:00:00Z","v":4041,"vw":27.558438},{"c":27.56,"h":27.62,"l":27.515,"n":82,"o":27.61,"t":"2026-10-22T18:15:00Z","v":4114,"vw":27.571041},{"c":27.51,"h":27.56,"l":27.47,"n":40,"o":27.56,"t":"2026-10-22T18:30:00Z","v":1704,"vw":27.496605},{"c":27.35,"h":27.5151,"l":27.295,"n":302,"o":27.49,"t":"2026-10-22T18:45:00Z","v":18102,"vw":27.384048},{"c":27.48,"h":27.53,"l":27.26,"n":582,"o":27.36,"t":"2026-10-22T19:00:00Z","v":23818,"vw":27.33817},{"c":27.255,"h":27.48,"l":27.255,"n":113,"o":27.48,"t":"2026-10-22T19:15:00Z","v":3615,"vw":27.4075},{"c":27.255,"h":27.33,"l":27.22,"n":58,"o":27.33,"t":"2026-10-22T19:30:00Z","v":1585,"vw":27.264167},{"c":27.25,"h":27.33,"l":27.13,"n":479,"o":27.21,"t":"2026-10-22T19:45:00Z","v":19208,"vw":27.22996},{"c":27.25,"h":27.25,"l":27.25,"n":3,"o":27.25,"t":"2026-10-22T20:00:00Z","v":22590,"vw":27.25},{"c":27.285,"h":27.285,"l":27.1,"n":78,"o":27.21,"t":"2026-10-23T13:30:00Z","v":12079,"vw":27.271457},{"c":27.58,"h":27.58,"l":27,"n":119,"o":27.08,"t":"2026-10-23T13:45:00Z","v":15692,"vw":27.219744},{"c":27.35,"h":27.52,"l":27.35,"n":82,"o":27.52,"t":"2026-10-23T14:00:00Z","v":10721,"vw":27.451426},{"c":27.4,"h":27.4,"l":27.27,"n":13,"o":27.27,"t":"2026-10-23T14:15:00Z","v":1871,"vw":27.388889},{"c":27.49,"h":27.49,"l":27.34,"n":42,"o":27.41,"t":"2026-10-23T14:30:00Z","v":2363,"vw":27.438826},{"c":27.735,"h":27.83,"l":27.48,"n":108,"o":27.48,"t":"2026-10-23T14:45:00Z","v":9750,"vw":27.648894},{"c":27.7,"h":27.725,"l":27.63,"n":116,"o":27.67,"t":"2026-10-23T15:00:00Z","v":8255,"vw":27.678748},{"c":27.61,"h":27.7,"l":27.61,"n":27,"o":27.7,"t":"2026-10-23T15:15:00Z","v":1300,"vw":27.654444},{"c":27.57,"h":27.625,"l":27.57,"n":74,"o":27.62,"t":"2026-10-23T15:30:00Z","v":2264,"vw":27.606818},{"c":27.72,"h":27.75,"l":27.54,"n":69,"o":27.57,"t":"2026-10-23T15:45:00Z","v":4490,"vw":27.637548},{"c":27.8,"h":27.8,"l":27.8,"n":6,"o":27.8,"t":"2026-10-23T16:00:00Z","v":643,"vw":27.8},{"c":27.62,"h":27.745,"l":27.62,"n":100,"o":27.71,"t":"2026-10-23T16:15:00Z","v":2920,"vw":27.701216},{"c":27.59,"h":27.65,"l":27.57,"n":64,"o":27.62,"t":"2026-10-23T16:30:00Z","v":4447,"vw":27.624756},{"c":27.57,"h":27.605,"l":27.56,"n":28,"o":27.59,"t":"2026-10-23T16:45:00Z","v":1001,"vw":27.5775},{"c":27.495,"h":27.655,"l":27.495,"n":107,"o":27.57,"t":"2026-10-23T17:00:00Z","v":8587,"vw":27.629847},{"c":27.38,"h":27.495,"l":27.38,"n":9,"o":27.41,"t":"2026-10-23T17:15:00Z","v":914,"vw":27.455321},{"c":27.31,"h":27.48,"l":27.31,"n":119,"o":27.39,"t":"2026-10-23T17:30:00Z","v":5818,"vw":27.37},{"c":27.29,"h":27.32,"l":27.24,"n":81,"o":27.31,"t":"2026-10-23T17:45:00Z","v":4454,"vw":27.280872},{"c":27.47,"h":27.49,"l":27.275,"n":137,"o":27.29,"t":"2026-10-23T18:00:00Z","v":8965,"vw":27.409205},{"c":27.51,"h":27.51,"l":27.465,"n":70,"o":27.49,"t":"2026-10-23T18:15:00Z","v":4216,"vw":27.492016},{"c":27.54,"h":27.585,"l":27.53,"n":74,"o":27.585,"t":"2026-10-23T18:30:00Z","v":2942,"vw":27.56267},{"c":27.55,"h":27.55,"l":27.44,"n":28,"o":27.44,"t":"2026-10-23T18:45:00Z","v":2522,"vw":27.482562},{"c":27.595,"h":27.63,"l":27.51,"n":70,"o":27.51,"t":"2026-10-23T19:00:00Z","v":3455,"vw":27.577627},{"c":27.79,"h":27.8,"l":27.68,"n":36,"o":27.68,"t":"2026-10-23T19:15:00Z","v":1463,"vw":27.712764},{"c":27.69,"h":27.79,"l":27.69,"n":115,"o":27.73,"t":"2026-10-23T19:30:00Z","v":5998,"vw":27.733723},{"c":27.95,"h":27.95,"l":27.68,"n":720,"o":27.695,"t":"2026-10-23T19:45:00Z","v":30981,"vw":27.800174},{"c":27.95,"h":27.95,"l":27.91,"n":8,"o":27.91,"t":"2026-10-23T20:00:00Z","v":20701,"vw":27.949805}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.9808853953115453,"strike":41.43142325519242,"iv":1.3691508107969885,"gamma":0.029663175522603523,"theta":-0.05459823816307502,"vega":0.02129292324442852,"rho":0.003363710016315866,"breakevenPct":51.74350143293013},{"delta":0.25,"premium":1.117535091233601,"strike":36.298596350655956,"iv":1.1415040552494782,"gamma":0.036622460750580406,"theta":-0.051738533353651056,"vega":0.02416622249098667,"rho":0.004286589613935943,"breakevenPct":33.8680910264385},{"delta":0.3,"premium":0.6908568989828203,"strike":30.660777447147783,"iv":0.5250089053110594,"gamma":0.0960390026101039,"theta":-0.026489361519937617,"vega":0.026437606192091463,"rho":0.005527646239133784,"breakevenPct":12.170426998678376},{"delta":0.35,"premium":1.0931871568347096,"strike":31.014035293858857,"iv":0.7051358476171103,"gamma":0.07727931565981999,"theta":-0.03720054766215338,"vega":0.028020544194113164,"rho":0.0063115962412420845,"breakevenPct":14.873783365629942},{"delta":0.4,"premium":0.8973279496222233,"strike":29.206104150358986,"iv":0.4510641711206018,"gamma":0.11643612386464944,"theta":-0.025530397157527362,"vega":0.02934860147049273,"rho":0.007436787513009992,"breakevenPct":7.704587119789656},{"delta":0.45,"premium":1.0476210008203446,"strike":28.636587366694013,"iv":0.4287867924528302,"gamma":0.12017317473338802,"theta":-0.02489048400328138,"vega":0.02979073010664479,"rho":0.008356387649398778,"breakevenPct":6.204681100230258},{"delta":0.5,"premium":1.2424528301886792,"strike":28.22641509433962,"iv":0.43633396226415094,"gamma":0.11935283018867925,"theta":-0.02566981132075472,"vega":0.0301188679245283,"rho":0.009249534750309887,"breakevenPct":5.4342322881155765},{"delta":0.55,"premium":1.5106118546845129,"strike":27.78585086042065,"iv":0.45641128107074574,"gamma":0.11406022944550667,"theta":-0.02672103250478012,"vega":0.029935946462715104,"rho":0.01009607245425966,"breakevenPct":4.817397907353004},{"delta":0.6,"premium":1.8691204588910133,"strike":27.307839388145315,"iv":0.4919275334608031,"gamma":0.10325717017208413,"theta":-0.02810726577437859,"vega":0.029123326959847037,"rho":0.010885180722667783,"breakevenPct":4.389838450934995},{"delta":0.65,"premium":2.17869142351901,"strike":26.84261715296198,"iv":0.5067105216622458,"gamma":0.0954816091954023,"theta":-0.02803996463306808,"vega":0.027938992042440318,"rho":0.01170547695880841,"breakevenPct":3.832946606372065},{"delta":0.7,"premium":2.39973474801061,"strike":26.40053050397878,"iv":0.4839872679045093,"gamma":0.09318275862068966,"theta":-0.02534323607427056,"vega":0.026082228116710876,"rho":0.012582191878150538,"breakevenPct":3.0420939248278787},{"delta":0.75,"premium":2.629052197802198,"strike":25.956959706959708,"iv":0.46159230769230764,"gamma":0.0902478021978022,"theta":-0.022594413919413917,"vega":0.024098717948717947,"rho":0.013453791152892384,"breakevenPct":2.2755345429764104},{"delta":0.8,"premium":2.938118131868132,"strike":25.499084249084248,"iv":0.4423615384615384,"gamma":0.08118186813186812,"theta":-0.019343498168498167,"vega":0.020893589743589742,"rho":0.014276084321167684,"breakevenPct":1.743121219865408},{"delta":0.85,"premium":3.2471840659340656,"strike":25.041208791208792,"iv":0.42313076923076925,"gamma":0.07211593406593408,"theta":-0.01609258241758242,"vega":0.017688461538461542,"rho":0.015098377489442982,"breakevenPct":1.210707896754407},{"delta":0.9,"premium":5.214779874213838,"strike":23.0188679245283,"iv":0.5907352201257864,"gamma":0.04147735849056602,"theta":-0.016132704402515723,"vega":0.01323018867924528,"rho":0.014727812661443223,"breakevenPct":1.0148400670559528}],"put":[{"delta":0.1,"premium":1.0767014040319016,"strike":15.340280806380346,"iv":2.2756042690077916,"gamma":0.010360667721667001,"theta":-0.05507834141612357,"vega":0.013310190271745568,"rho":-0.0028932796235751753,"breakevenPct":48.967515555103965},{"delta":0.15,"premium":1.0992657195209776,"strike":19.85314390419549,"iv":1.5307630112252728,"gamma":0.02017518343816842,"theta":-0.04930706774172439,"vega":0.01771843298179838,"rho":-0.003966605881531391,"breakevenPct":32.90204585089619},{"delta":0.2,"premium":0.992475326724008,"strike":23.077668118773367,"iv":1.0174923265007274,"gamma":0.036162696319887874,"theta":-0.0392269214326099,"vega":0.021278448993851524,"rho":-0.004956063452620527,"breakevenPct":20.983210046335024},{"delta":0.25,"premium":0.882841712276111,"strike":25.138069520460185,"iv":0.6956782538954467,"gamma":0.05980434037688721,"theta":-0.030113675906247278,"vega":0.02407541045721801,"rho":-0.005956033427219268,"breakevenPct":13.219220722060557},{"delta":0.3,"premium":1.239995225897581,"strike":25.73332537649597,"iv":0.7529446531389227,"gamma":0.060353829066882234,"theta":-0.035698153871546116,"vega":0.026302336937039827,"rho":-0.0072495775523794435,"breakevenPct":12.36733398712562},{"delta":0.35,"premium":1.3622440146971737,"strike":26.503413137371016,"iv":0.690844863673105,"gamma":0.07170312343218309,"theta":-0.03449276342955987,"vega":0.028102957296820087,"rho":-0.008404284189872996,"breakevenPct":10.049484355370861},{"delta":0.4,"premium":1.4207714285466317,"strike":27.25539047612435,"iv":0.5946566528323661,"gamma":0.0851187539353297,"theta":-0.030647881403588796,"vega":0.029228304306845133,"rho":-0.009513334143758526,"breakevenPct":7.568447056967008},{"delta":0.45,"premium":1.631033907050674,"strike":27.8160904188018,"iv":0.5735296552176326,"gamma":0.09052631874306336,"theta":-0.030235320105705666,"vega":0.029960002870967777,"rho":-0.010702507529548145,"breakevenPct":6.3146457540210195},{"delta":0.5,"premium":1.8755485893416928,"strike":28.351097178683386,"iv":0.5582438871473354,"gamma":0.09342351097178683,"theta":-0.029432915360501567,"vega":0.030129780564263322,"rho":-0.011921451850097723,"breakevenPct":5.275318106112007},{"delta":0.55,"premium":2.1367816091954026,"strike":28.873563218390803,"iv":0.5458091954022988,"gamma":0.09509540229885058,"theta":-0.02844022988505747,"vega":0.030025287356321838,"rho":-0.013154927222137285,"breakevenPct":4.340674027923422},{"delta":0.6,"premium":2.401595744680851,"strike":29.366537717601545,"iv":0.5283217601547389,"gamma":0.09539003868471954,"theta":-0.026477272727272728,"vega":0.02915696324951644,"rho":-0.014388354694303935,"breakevenPct":3.524357878637935},{"delta":0.65,"premium":2.667553191489362,"strike":29.85009671179884,"iv":0.5092211798839458,"gamma":0.09524497098646036,"theta":-0.024204545454545454,"vega":0.028044777562862666,"rho":-0.015621766873899025,"breakevenPct":2.7458192475510605},{"delta":0.7,"premium":3.0972402597402593,"strike":30.448051948051948,"iv":0.5077805194805195,"gamma":0.08959935064935066,"theta":-0.022245454545454547,"vega":0.026266233766233767,"rho":-0.01696886218983683,"breakevenPct":2.1437864461120233},{"delta":0.75,"premium":5.666666666666666,"strike":32.93055555555556,"iv":0.7612972222222223,"gamma":0.05506805555555556,"theta":-0.031230555555555557,"vega":0.024144444444444444,"rho":-0.019855703872575712,"breakevenPct":2.454780361757104},{"delta":0.8,"premium":6.698292682926834,"strike":34.15609756097562,"iv":0.7671151219512197,"gamma":0.048025853658536566,"theta":-0.027037560975609755,"vega":0.02128146341463414,"rho":-0.02164646192268628,"breakevenPct":1.760984336140319},{"delta":0.85,"premium":11.770384615384613,"strike":39.28461538461538,"iv":1.0514584615384615,"gamma":0.029216923076923085,"theta":-0.030701538461538468,"vega":0.01771538461538462,"rho":-0.026416058002641886,"breakevenPct":1.5591027934498392}]},"raw":{"call":[{"delta":0.2,"premium":0.9808853953115453,"strike":41.43142325519242,"iv":1.3691508107969885,"gamma":0.029663175522603523,"theta":-0.05459823816307502,"vega":0.02129292324442852,"rho":0.003363710016315866,"breakevenPct":51.74350143293013},{"delta":0.25,"premium":1.117535091233601,"strike":36.298596350655956,"iv":1.1415040552494782,"gamma":0.036622460750580406,"theta":-0.051738533353651056,"vega":0.02416622249098667,"rho":0.004286589613935943,"breakevenPct":33.8680910264385},{"delta":0.3,"premium":0.6908568989828203,"strike":30.660777447147783,"iv":0.5250089053110594,"gamma":0.0960390026101039,"theta":-0.026489361519937617,"vega":0.026437606192091463,"rho":0.005527646239133784,"breakevenPct":12.170426998678376},{"delta":0.35,"premium":1.0931871568347096,"strike":31.014035293858857,"iv":0.7051358476171103,"gamma":0.07727931565981999,"theta":-0.03720054766215338,"vega":0.028020544194113164,"rho":0.0063115962412420845,"breakevenPct":14.873783365629942},{"delta":0.4,"premium":0.8973279496222233,"strike":29.206104150358986,"iv":0.4510641711206018,"gamma":0.11643612386464944,"theta":-0.025530397157527362,"vega":0.02934860147049273,"rho":0.007436787513009992,"breakevenPct":7.704587119789656},{"delta":0.45,"premium":1.0476210008203446,"strike":28.636587366694013,"iv":0.4287867924528302,"gamma":0.12017317473338802,"theta":-0.02489048400328138,"vega":0.02979073010664479,"rho":0.008356387649398778,"breakevenPct":6.204681100230258},{"delta":0.5,"premium":1.2424528301886792,"strike":28.22641509433962,"iv":0.43633396226415094,"gamma":0.11935283018867925,"theta":-0.02566981132075472,"vega":0.0301188679245283,"rho":0.009249534750309887,"breakevenPct":5.4342322881155765},{"delta":0.55,"premium":1.5106118546845129,"strike":27.78585086042065,"iv":0.45641128107074574,"gamma":0.11406022944550667,"theta":-0.02672103250478012,"vega":0.029935946462715104,"rho":0.01009607245425966,"breakevenPct":4.817397907353004},{"delta":0.6,"premium":1.8691204588910133,"strike":27.307839388145315,"iv":0.4919275334608031,"gamma":0.10325717017208413,"theta":-0.02810726577437859,"vega":0.029123326959847037,"rho":0.010885180722667783,"breakevenPct":4.389838450934995},{"delta":0.65,"premium":2.17869142351901,"strike":26.84261715296198,"iv":0.5067105216622458,"gamma":0.0954816091954023,"theta":-0.02803996463306808,"vega":0.027938992042440318,"rho":0.01170547695880841,"breakevenPct":3.832946606372065},{"delta":0.7,"premium":2.39973474801061,"strike":26.40053050397878,"iv":0.4839872679045093,"gamma":0.09318275862068966,"theta":-0.02534323607427056,"vega":0.026082228116710876,"rho":0.012582191878150538,"breakevenPct":3.0420939248278787},{"delta":0.75,"premium":2.629052197802198,"strike":25.956959706959708,"iv":0.46159230769230764,"gamma":0.0902478021978022,"theta":-0.022594413919413917,"vega":0.024098717948717947,"rho":0.013453791152892384,"breakevenPct":2.2755345429764104},{"delta":0.8,"premium":2.938118131868132,"strike":25.499084249084248,"iv":0.4423615384615384,"gamma":0.08118186813186812,"theta":-0.019343498168498167,"vega":0.020893589743589742,"rho":0.014276084321167684,"breakevenPct":1.743121219865408},{"delta":0.85,"premium":3.2471840659340656,"strike":25.041208791208792,"iv":0.42313076923076925,"gamma":0.07211593406593408,"theta":-0.01609258241758242,"vega":0.017688461538461542,"rho":0.015098377489442982,"breakevenPct":1.210707896754407},{"delta":0.9,"premium":5.214779874213838,"strike":23.0188679245283,"iv":0.5907352201257864,"gamma":0.04147735849056602,"theta":-0.016132704402515723,"vega":0.01323018867924528,"rho":0.014727812661443223,"breakevenPct":1.0148400670559528}],"put":[{"delta":0.1,"premium":1.0767014040319016,"strike":15.340280806380346,"iv":2.2756042690077916,"gamma":0.010360667721667001,"theta":-0.05507834141612357,"vega":0.013310190271745568,"rho":-0.0028932796235751753,"breakevenPct":48.967515555103965},{"delta":0.15,"premium":1.0992657195209776,"strike":19.85314390419549,"iv":1.5307630112252728,"gamma":0.02017518343816842,"theta":-0.04930706774172439,"vega":0.01771843298179838,"rho":-0.003966605881531391,"breakevenPct":32.90204585089619},{"delta":0.2,"premium":0.992475326724008,"strike":23.077668118773367,"iv":1.0174923265007274,"gamma":0.036162696319887874,"theta":-0.0392269214326099,"vega":0.021278448993851524,"rho":-0.004956063452620527,"breakevenPct":20.983210046335024},{"delta":0.25,"premium":0.882841712276111,"strike":25.138069520460185,"iv":0.6956782538954467,"gamma":0.05980434037688721,"theta":-0.030113675906247278,"vega":0.02407541045721801,"rho":-0.005956033427219268,"breakevenPct":13.219220722060557},{"delta":0.3,"premium":1.239995225897581,"strike":25.73332537649597,"iv":0.7529446531389227,"gamma":0.060353829066882234,"theta":-0.035698153871546116,"vega":0.026302336937039827,"rho":-0.0072495775523794435,"breakevenPct":12.36733398712562},{"delta":0.35,"premium":1.3622440146971737,"strike":26.503413137371016,"iv":0.690844863673105,"gamma":0.07170312343218309,"theta":-0.03449276342955987,"vega":0.028102957296820087,"rho":-0.008404284189872996,"breakevenPct":10.049484355370861},{"delta":0.4,"premium":1.4207714285466317,"strike":27.25539047612435,"iv":0.5946566528323661,"gamma":0.0851187539353297,"theta":-0.030647881403588796,"vega":0.029228304306845133,"rho":-0.009513334143758526,"breakevenPct":7.568447056967008},{"delta":0.45,"premium":1.631033907050674,"strike":27.8160904188018,"iv":0.5735296552176326,"gamma":0.09052631874306336,"theta":-0.030235320105705666,"vega":0.029960002870967777,"rho":-0.010702507529548145,"breakevenPct":6.3146457540210195},{"delta":0.5,"premium":1.8755485893416928,"strike":28.351097178683386,"iv":0.5582438871473354,"gamma":0.09342351097178683,"theta":-0.029432915360501567,"vega":0.030129780564263322,"rho":-0.011921451850097723,"breakevenPct":5.275318106112007},{"delta":0.55,"premium":2.1367816091954026,"strike":28.873563218390803,"iv":0.5458091954022988,"gamma":0.09509540229885058,"theta":-0.02844022988505747,"vega":0.030025287356321838,"rho":-0.013154927222137285,"breakevenPct":4.340674027923422},{"delta":0.6,"premium":2.401595744680851,"strike":29.366537717601545,"iv":0.5283217601547389,"gamma":0.09539003868471954,"theta":-0.026477272727272728,"vega":0.02915696324951644,"rho":-0.014388354694303935,"breakevenPct":3.524357878637935},{"delta":0.65,"premium":2.667553191489362,"strike":29.85009671179884,"iv":0.5092211798839458,"gamma":0.09524497098646036,"theta":-0.024204545454545454,"vega":0.028044777562862666,"rho":-0.015621766873899025,"breakevenPct":2.7458192475510605},{"delta":0.7,"premium":3.0972402597402593,"strike":30.448051948051948,"iv":0.5077805194805195,"gamma":0.08959935064935066,"theta":-0.022245454545454547,"vega":0.026266233766233767,"rho":-0.01696886218983683,"breakevenPct":2.1437864461120233},{"delta":0.75,"premium":5.666666666666666,"strike":32.93055555555556,"iv":0.7612972222222223,"gamma":0.05506805555555556,"theta":-0.031230555555555557,"vega":0.024144444444444444,"rho":-0.019855703872575712,"breakevenPct":2.454780361757104},{"delta":0.8,"premium":6.698292682926834,"strike":34.15609756097562,"iv":0.7671151219512197,"gamma":0.048025853658536566,"theta":-0.027037560975609755,"vega":0.02128146341463414,"rho":-0.02164646192268628,"breakevenPct":1.760984336140319},{"delta":0.85,"premium":11.770384615384613,"strike":39.28461538461538,"iv":1.0514584615384615,"gamma":0.029216923076923085,"theta":-0.030701538461538468,"vega":0.01771538461538462,"rho":-0.026416058002641886,"breakevenPct":1.5591027934498392}]}},"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"}}