{"symbol":"DCBO","url":"https://intraalpha.com/companies/DCBO","capturedAt":"2026-10-22T23:47:53.428Z","state":"ready","quote":{"symbol":"DCBO","last_price":30.56,"prev_close":30.45,"regular_close":30.52,"change":0.11,"change_pct":0.3612,"regular_change":0.07,"regular_change_pct":0.2299,"extended_change":0.04,"extended_change_pct":0.1311,"bid":30.56,"ask":32,"bid_size":300,"ask_size":200,"volume":38869,"vwap":30.728523,"open":30.18,"high":31.27,"low":30.18,"close":30.52,"trade_count":1530,"last_trade_at":"2026-10-22T22:52:26.090669322Z","last_quote_at":"2026-10-22T20:09:17.367430377Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:47:47.540191867-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DCBO","fetched_at":"2026-10-22T23:47:53.128605+00:00","name":"Docebo Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Docebo Inc. provides a cloud-based learning management system to train internal and external workforce, partners, and customers in North America, Europe, and the Asia-Pacific region. The company is headquartered in Toronto, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":759654000,"ebitda":36937000,"pe_ratio":26.25,"peg_ratio":null,"book_value":-0.012,"dividend_per_share":null,"dividend_yield":null,"eps":1.16,"revenue_ttm":258929000,"gross_profit_ttm":206220000,"profit_margin":0.13,"operating_margin_ttm":0.0911,"return_on_assets_ttm":0.105,"return_on_equity_ttm":1.955,"quarterly_earnings_growth":-0.2,"quarterly_revenue_growth":0.13,"analyst_target_price":29.95,"analyst_number":4,"beta":0.787,"fifty_two_week_high":31.27,"fifty_two_week_low":14.39,"fifty_day_ma":24.57,"two_hundred_day_ma":20.14,"shares_outstanding":24947600,"forward_pe":10.92,"price_to_sales":2.934,"price_to_book":7.28,"ev_to_revenue":2.355,"ev_to_ebitda":24.93},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:47:53.128605+00:00"},"optionObservedAt":"2026-10-22T19:55:01.376Z","bars":[{"c":27.15,"h":27.15,"l":27.15,"n":1,"o":27.15,"t":"2026-10-15T11:45:00Z","v":300,"vw":27.15},{"c":27.13,"h":27.16,"l":25.5,"n":26,"o":25.5,"t":"2026-10-15T11:50:00Z","v":573,"vw":26.497984},{"c":27.01,"h":27.01,"l":27.01,"n":6,"o":27.01,"t":"2026-10-15T11:55:00Z","v":246,"vw":27.01},{"c":27.63,"h":27.63,"l":27,"n":30,"o":27.16,"t":"2026-10-15T13:30:00Z","v":6465,"vw":27.128334},{"c":27.68,"h":27.68,"l":27.66,"n":6,"o":27.66,"t":"2026-10-15T13:35:00Z","v":285,"vw":27.67},{"c":27.795,"h":28.1,"l":27.69,"n":110,"o":27.69,"t":"2026-10-15T13:40:00Z","v":6667,"vw":27.885747},{"c":27.795,"h":27.795,"l":27.795,"n":3,"o":27.795,"t":"2026-10-15T13:50:00Z","v":320,"vw":27.795},{"c":27.985,"h":27.985,"l":27.985,"n":1,"o":27.985,"t":"2026-10-15T14:05:00Z","v":500,"vw":27.985},{"c":27.97,"h":27.97,"l":27.95,"n":8,"o":27.95,"t":"2026-10-15T14:10:00Z","v":339,"vw":27.963031},{"c":27.89,"h":27.945,"l":27.89,"n":22,"o":27.945,"t":"2026-10-15T14:15:00Z","v":792,"vw":27.922895},{"c":27.965,"h":28.015,"l":27.92,"n":49,"o":27.95,"t":"2026-10-15T14:20:00Z","v":2538,"vw":27.981736},{"c":27.815,"h":27.8401,"l":27.77,"n":20,"o":27.84,"t":"2026-10-15T14:35:00Z","v":1426,"vw":27.797822},{"c":27.815,"h":27.815,"l":27.815,"n":4,"o":27.815,"t":"2026-10-15T14:50:00Z","v":117,"vw":27.815},{"c":28.015,"h":28.015,"l":28.015,"n":8,"o":28.015,"t":"2026-10-15T14:55:00Z","v":1029,"vw":28.015},{"c":28.08,"h":28.235,"l":28.05,"n":26,"o":28.1,"t":"2026-10-15T15:00:00Z","v":2294,"vw":28.108765},{"c":28.07,"h":28.07,"l":28.07,"n":3,"o":28.07,"t":"2026-10-15T16:05:00Z","v":1553,"vw":28.07},{"c":28.07,"h":28.07,"l":28.07,"n":5,"o":28.07,"t":"2026-10-15T16:10:00Z","v":315,"vw":28.07},{"c":28.07,"h":28.07,"l":28.07,"n":6,"o":28.07,"t":"2026-10-15T16:20:00Z","v":230,"vw":28.07},{"c":28.075,"h":28.13,"l":28.075,"n":4,"o":28.13,"t":"2026-10-15T16:35:00Z","v":290,"vw":28.1025},{"c":28.06,"h":28.06,"l":28.06,"n":6,"o":28.06,"t":"2026-10-15T17:10:00Z","v":115,"vw":28.06},{"c":28.1,"h":28.1,"l":28.1,"n":3,"o":28.1,"t":"2026-10-15T17:30:00Z","v":161,"vw":28.1},{"c":28.065,"h":28.14,"l":28.065,"n":5,"o":28.14,"t":"2026-10-15T17:40:00Z","v":305,"vw":28.1025},{"c":28.14,"h":28.27,"l":28.14,"n":25,"o":28.17,"t":"2026-10-15T17:50:00Z","v":1757,"vw":28.191081},{"c":28.175,"h":28.175,"l":28.14,"n":7,"o":28.14,"t":"2026-10-15T17:55:00Z","v":294,"vw":28.161},{"c":28.156,"h":28.156,"l":28.156,"n":4,"o":28.156,"t":"2026-10-15T18:00:00Z","v":199,"vw":28.156},{"c":28.05,"h":28.05,"l":28.05,"n":9,"o":28.05,"t":"2026-10-15T18:10:00Z","v":212,"vw":28.05},{"c":27.93,"h":27.96,"l":27.93,"n":21,"o":27.96,"t":"2026-10-15T18:30:00Z","v":1211,"vw":27.95111},{"c":27.92,"h":27.9744,"l":27.87,"n":12,"o":27.9744,"t":"2026-10-15T18:40:00Z","v":2160,"vw":27.943524},{"c":27.87,"h":27.87,"l":27.87,"n":2,"o":27.87,"t":"2026-10-15T18:45:00Z","v":101,"vw":27.87},{"c":27.98,"h":28.02,"l":27.98,"n":38,"o":27.98,"t":"2026-10-15T18:50:00Z","v":874,"vw":27.992599},{"c":27.98,"h":27.98,"l":27.98,"n":6,"o":27.98,"t":"2026-10-15T18:55:00Z","v":258,"vw":27.98},{"c":28.08,"h":28.1,"l":28.06,"n":33,"o":28.09,"t":"2026-10-15T19:05:00Z","v":3601,"vw":28.088333},{"c":28.005,"h":28.005,"l":28.005,"n":10,"o":28.005,"t":"2026-10-15T19:10:00Z","v":748,"vw":28.005},{"c":28.005,"h":28.005,"l":28.005,"n":3,"o":28.005,"t":"2026-10-15T19:15:00Z","v":202,"vw":28.005},{"c":28.005,"h":28.005,"l":27.91,"n":7,"o":27.91,"t":"2026-10-15T19:25:00Z","v":451,"vw":27.959242},{"c":28.005,"h":28.005,"l":28.005,"n":8,"o":28.005,"t":"2026-10-15T19:30:00Z","v":150,"vw":28.005},{"c":28.08,"h":28.08,"l":28.08,"n":3,"o":28.08,"t":"2026-10-15T19:35:00Z","v":102,"vw":28.08},{"c":28.07,"h":28.1,"l":27.995,"n":73,"o":27.995,"t":"2026-10-15T19:40:00Z","v":3542,"vw":28.089607},{"c":28.07,"h":28.17,"l":28.07,"n":54,"o":28.1,"t":"2026-10-15T19:45:00Z","v":3176,"vw":28.096135},{"c":28.13,"h":28.13,"l":28.13,"n":3,"o":28.13,"t":"2026-10-15T19:50:00Z","v":188,"vw":28.13},{"c":28.14,"h":28.14,"l":28.085,"n":55,"o":28.09,"t":"2026-10-15T19:55:00Z","v":2087,"vw":28.122063},{"c":28.12,"h":28.12,"l":28.12,"n":2,"o":28.12,"t":"2026-10-15T20:00:00Z","v":1422,"vw":28.12},{"c":28.12,"h":28.12,"l":28.12,"n":4,"o":28.12,"t":"2026-10-16T08:15:00Z","v":1003,"vw":28.12},{"c":28.11,"h":28.13,"l":28.11,"n":2,"o":28.13,"t":"2026-10-16T08:20:00Z","v":1000,"vw":28.12},{"c":28.57,"h":28.57,"l":28.09,"n":50,"o":28.09,"t":"2026-10-16T13:30:00Z","v":1108,"vw":28.251522},{"c":28.58,"h":28.58,"l":28.31,"n":13,"o":28.31,"t":"2026-10-16T13:35:00Z","v":483,"vw":28.4},{"c":28.84,"h":28.84,"l":28.64,"n":60,"o":28.65,"t":"2026-10-16T13:40:00Z","v":3512,"vw":28.720701},{"c":28.8732,"h":28.8732,"l":28.705,"n":13,"o":28.705,"t":"2026-10-16T13:45:00Z","v":779,"vw":28.786778},{"c":28.74,"h":28.89,"l":28.74,"n":6,"o":28.89,"t":"2026-10-16T13:50:00Z","v":380,"vw":28.809571},{"c":28.38,"h":28.525,"l":28.38,"n":8,"o":28.525,"t":"2026-10-16T14:10:00Z","v":602,"vw":28.496},{"c":28.16,"h":28.38,"l":28.16,"n":29,"o":28.38,"t":"2026-10-16T14:20:00Z","v":1722,"vw":28.319251},{"c":28.02,"h":28.1,"l":28.02,"n":100,"o":28.1,"t":"2026-10-16T14:55:00Z","v":1691,"vw":28.065125},{"c":27.89,"h":27.96,"l":27.86,"n":8,"o":27.96,"t":"2026-10-16T15:00:00Z","v":502,"vw":27.915},{"c":27.78,"h":27.78,"l":27.78,"n":1,"o":27.78,"t":"2026-10-16T15:05:00Z","v":100,"vw":27.78},{"c":27.915,"h":27.915,"l":27.915,"n":2,"o":27.915,"t":"2026-10-16T15:10:00Z","v":280,"vw":27.915},{"c":27.81,"h":27.81,"l":27.81,"n":2,"o":27.81,"t":"2026-10-16T15:20:00Z","v":101,"vw":27.81},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-10-16T15:35:00Z","v":103,"vw":27.75},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-10-16T15:50:00Z","v":101,"vw":27.75},{"c":27.75,"h":27.8,"l":27.64,"n":31,"o":27.8,"t":"2026-10-16T15:55:00Z","v":2621,"vw":27.7514},{"c":27.725,"h":27.725,"l":27.7,"n":37,"o":27.7,"t":"2026-10-16T16:00:00Z","v":519,"vw":27.7125},{"c":27.77,"h":27.77,"l":27.68,"n":12,"o":27.69,"t":"2026-10-16T16:05:00Z","v":616,"vw":27.724},{"c":27.68,"h":27.715,"l":27.68,"n":5,"o":27.715,"t":"2026-10-16T16:20:00Z","v":2903,"vw":27.713772},{"c":27.535,"h":27.535,"l":27.535,"n":3,"o":27.535,"t":"2026-10-16T16:30:00Z","v":126,"vw":27.535},{"c":27.575,"h":27.575,"l":27.575,"n":2,"o":27.575,"t":"2026-10-16T16:40:00Z","v":148,"vw":27.575},{"c":27.66,"h":27.66,"l":27.66,"n":1,"o":27.66,"t":"2026-10-16T16:45:00Z","v":100,"vw":27.66},{"c":27.615,"h":27.615,"l":27.615,"n":2,"o":27.615,"t":"2026-10-16T16:50:00Z","v":1003,"vw":27.615},{"c":27.61,"h":27.61,"l":27.56,"n":2,"o":27.56,"t":"2026-10-16T16:55:00Z","v":222,"vw":27.587477},{"c":27.52,"h":27.53,"l":27.52,"n":10,"o":27.53,"t":"2026-10-16T17:00:00Z","v":483,"vw":27.5275},{"c":27.4501,"h":27.4501,"l":27.4501,"n":1,"o":27.4501,"t":"2026-10-16T17:05:00Z","v":100,"vw":27.4501},{"c":27.4,"h":27.44,"l":27.4,"n":9,"o":27.43,"t":"2026-10-16T17:10:00Z","v":628,"vw":27.413333},{"c":27.3456,"h":27.35,"l":27.3456,"n":3,"o":27.35,"t":"2026-10-16T17:25:00Z","v":801,"vw":27.34615},{"c":27.3,"h":27.34,"l":27.3,"n":5,"o":27.34,"t":"2026-10-16T17:30:00Z","v":403,"vw":27.33},{"c":27.3,"h":27.3,"l":27.3,"n":2,"o":27.3,"t":"2026-10-16T17:35:00Z","v":257,"vw":27.3},{"c":27.337,"h":27.44,"l":27.1501,"n":20,"o":27.1501,"t":"2026-10-16T17:40:00Z","v":909,"vw":27.277175},{"c":27.2,"h":27.2,"l":27.2,"n":12,"o":27.2,"t":"2026-10-16T18:00:00Z","v":579,"vw":27.2},{"c":27.31,"h":27.31,"l":27.28,"n":21,"o":27.28,"t":"2026-10-16T18:05:00Z","v":1219,"vw":27.300515},{"c":27.28,"h":27.28,"l":27.28,"n":15,"o":27.28,"t":"2026-10-16T18:20:00Z","v":768,"vw":27.28},{"c":27.45,"h":27.46,"l":27.33,"n":42,"o":27.33,"t":"2026-10-16T18:25:00Z","v":3093,"vw":27.37667},{"c":27.42,"h":27.45,"l":27.42,"n":32,"o":27.42,"t":"2026-10-16T18:30:00Z","v":1618,"vw":27.422825},{"c":27.405,"h":27.405,"l":27.405,"n":1,"o":27.405,"t":"2026-10-16T18:45:00Z","v":100,"vw":27.405},{"c":27.425,"h":27.48,"l":27.425,"n":4,"o":27.48,"t":"2026-10-16T18:55:00Z","v":212,"vw":27.452637},{"c":27.48,"h":27.48,"l":27.48,"n":5,"o":27.48,"t":"2026-10-16T19:20:00Z","v":120,"vw":27.48},{"c":27.43,"h":27.43,"l":27.41,"n":14,"o":27.41,"t":"2026-10-16T19:30:00Z","v":605,"vw":27.425},{"c":27.45,"h":27.57,"l":27.45,"n":71,"o":27.53,"t":"2026-10-16T19:40:00Z","v":3461,"vw":27.523562},{"c":27.58,"h":27.6,"l":27.545,"n":21,"o":27.545,"t":"2026-10-16T19:45:00Z","v":1005,"vw":27.577649},{"c":27.58,"h":27.58,"l":27.58,"n":8,"o":27.58,"t":"2026-10-16T19:50:00Z","v":226,"vw":27.58},{"c":27.63,"h":27.69,"l":27.6,"n":115,"o":27.63,"t":"2026-10-16T19:55:00Z","v":2612,"vw":27.641165},{"c":27.59,"h":27.59,"l":27.59,"n":5,"o":27.59,"t":"2026-10-16T20:00:00Z","v":1125,"vw":27.59},{"c":27.59,"h":27.59,"l":27.59,"n":1,"o":27.59,"t":"2026-10-19T09:40:00Z","v":500,"vw":27.59},{"c":27.6,"h":27.6,"l":27.58,"n":2,"o":27.58,"t":"2026-10-19T10:05:00Z","v":500,"vw":27.59},{"c":27.6,"h":27.6,"l":27.59,"n":14,"o":27.59,"t":"2026-10-19T13:30:00Z","v":1489,"vw":27.593445},{"c":27.57,"h":27.71,"l":27.57,"n":21,"o":27.71,"t":"2026-10-19T13:35:00Z","v":2372,"vw":27.682123},{"c":27.56,"h":27.56,"l":27.56,"n":8,"o":27.56,"t":"2026-10-19T13:40:00Z","v":493,"vw":27.56},{"c":27.56,"h":27.56,"l":27.56,"n":10,"o":27.56,"t":"2026-10-19T13:45:00Z","v":417,"vw":27.56},{"c":27.6925,"h":27.7,"l":27.6925,"n":8,"o":27.7,"t":"2026-10-19T13:50:00Z","v":540,"vw":27.697466},{"c":27.69,"h":27.69,"l":27.69,"n":7,"o":27.69,"t":"2026-10-19T13:55:00Z","v":430,"vw":27.69},{"c":27.94,"h":27.94,"l":27.9,"n":12,"o":27.9,"t":"2026-10-19T14:10:00Z","v":354,"vw":27.911799},{"c":27.87,"h":27.87,"l":27.87,"n":2,"o":27.87,"t":"2026-10-19T14:20:00Z","v":101,"vw":27.87},{"c":27.97,"h":27.995,"l":27.81,"n":29,"o":27.81,"t":"2026-10-19T14:25:00Z","v":2392,"vw":27.938188},{"c":27.665,"h":27.665,"l":27.665,"n":2,"o":27.665,"t":"2026-10-19T14:30:00Z","v":177,"vw":27.665},{"c":27.9387,"h":27.9387,"l":27.9387,"n":1,"o":27.9387,"t":"2026-10-19T15:10:00Z","v":100,"vw":27.9387},{"c":28.41,"h":28.41,"l":28.055,"n":23,"o":28.055,"t":"2026-10-19T15:25:00Z","v":695,"vw":28.151429},{"c":28.3751,"h":28.3751,"l":28.3751,"n":1,"o":28.3751,"t":"2026-10-19T15:30:00Z","v":178,"vw":28.3751},{"c":28.67,"h":28.67,"l":28.67,"n":2,"o":28.67,"t":"2026-10-19T15:40:00Z","v":196,"vw":28.67},{"c":28.46,"h":28.46,"l":28.46,"n":1,"o":28.46,"t":"2026-10-19T15:45:00Z","v":100,"vw":28.46},{"c":28.47,"h":28.47,"l":28.47,"n":2,"o":28.47,"t":"2026-10-19T16:00:00Z","v":101,"vw":28.47},{"c":28.3277,"h":28.3277,"l":28.3277,"n":1,"o":28.3277,"t":"2026-10-19T16:10:00Z","v":159,"vw":28.3277},{"c":28.39,"h":28.39,"l":28.39,"n":1,"o":28.39,"t":"2026-10-19T16:30:00Z","v":100,"vw":28.39},{"c":28.34,"h":28.34,"l":28.34,"n":1,"o":28.34,"t":"2026-10-19T16:40:00Z","v":100,"vw":28.34},{"c":28.39,"h":28.39,"l":28.3212,"n":2,"o":28.3212,"t":"2026-10-19T16:45:00Z","v":500,"vw":28.33496},{"c":28.27,"h":28.36,"l":28.07,"n":109,"o":28.28,"t":"2026-10-19T16:50:00Z","v":6560,"vw":28.236764},{"c":28.19,"h":28.19,"l":28.19,"n":5,"o":28.19,"t":"2026-10-19T17:15:00Z","v":227,"vw":28.19},{"c":28.24,"h":28.24,"l":28.24,"n":2,"o":28.24,"t":"2026-10-19T17:40:00Z","v":200,"vw":28.24},{"c":28.37,"h":28.37,"l":28.27,"n":42,"o":28.27,"t":"2026-10-19T18:00:00Z","v":985,"vw":28.343333},{"c":28.32,"h":28.45,"l":28.32,"n":2,"o":28.45,"t":"2026-10-19T18:05:00Z","v":200,"vw":28.385},{"c":28.41,"h":28.41,"l":28.41,"n":2,"o":28.41,"t":"2026-10-19T18:20:00Z","v":102,"vw":28.41},{"c":28.455,"h":28.455,"l":28.455,"n":1,"o":28.455,"t":"2026-10-19T18:35:00Z","v":100,"vw":28.455},{"c":28.52,"h":28.52,"l":28.5,"n":24,"o":28.5,"t":"2026-10-19T18:40:00Z","v":596,"vw":28.513333},{"c":28.53,"h":28.53,"l":28.53,"n":6,"o":28.53,"t":"2026-10-19T18:50:00Z","v":206,"vw":28.53},{"c":28.56,"h":28.56,"l":28.56,"n":1,"o":28.56,"t":"2026-10-19T19:00:00Z","v":100,"vw":28.56},{"c":28.25,"h":28.49,"l":28.25,"n":60,"o":28.49,"t":"2026-10-19T19:10:00Z","v":2777,"vw":28.413478},{"c":28.32,"h":28.32,"l":28.25,"n":3,"o":28.25,"t":"2026-10-19T19:15:00Z","v":209,"vw":28.285},{"c":28.3,"h":28.3,"l":28.24,"n":14,"o":28.24,"t":"2026-10-19T19:35:00Z","v":258,"vw":28.27},{"c":28.24,"h":28.24,"l":28.23,"n":6,"o":28.23,"t":"2026-10-19T19:40:00Z","v":208,"vw":28.235},{"c":28.18,"h":28.25,"l":28.18,"n":33,"o":28.23,"t":"2026-10-19T19:50:00Z","v":1196,"vw":28.205},{"c":28.16,"h":28.3,"l":28.16,"n":122,"o":28.24,"t":"2026-10-19T19:55:00Z","v":4602,"vw":28.228437},{"c":28.16,"h":28.16,"l":28.16,"n":2,"o":28.16,"t":"2026-10-19T20:00:00Z","v":726,"vw":28.16},{"c":28.17,"h":28.17,"l":28.15,"n":6,"o":28.16,"t":"2026-10-20T12:20:00Z","v":603,"vw":28.16},{"c":28.04,"h":28.04,"l":28.04,"n":11,"o":28.04,"t":"2026-10-20T13:30:00Z","v":650,"vw":28.04},{"c":28.505,"h":28.505,"l":28.505,"n":1,"o":28.505,"t":"2026-10-20T13:40:00Z","v":100,"vw":28.505},{"c":28.89,"h":28.89,"l":28.7,"n":27,"o":28.7,"t":"2026-10-20T13:45:00Z","v":4035,"vw":28.70829},{"c":28.71,"h":29.04,"l":28.71,"n":23,"o":28.8,"t":"2026-10-20T13:50:00Z","v":950,"vw":28.838307},{"c":28.871,"h":28.871,"l":28.871,"n":2,"o":28.871,"t":"2026-10-20T13:55:00Z","v":182,"vw":28.871},{"c":29.2168,"h":29.2168,"l":29,"n":17,"o":29,"t":"2026-10-20T14:00:00Z","v":805,"vw":29.035081},{"c":29.09,"h":29.25,"l":29.04,"n":30,"o":29.24,"t":"2026-10-20T14:05:00Z","v":2730,"vw":29.180574},{"c":29.04,"h":29.04,"l":29.04,"n":10,"o":29.04,"t":"2026-10-20T14:10:00Z","v":518,"vw":29.04},{"c":29.01,"h":29.05,"l":29.01,"n":14,"o":29.04,"t":"2026-10-20T14:15:00Z","v":609,"vw":29.026667},{"c":29.24,"h":29.25,"l":29.23,"n":40,"o":29.23,"t":"2026-10-20T14:35:00Z","v":592,"vw":29.242375},{"c":29.46,"h":29.46,"l":29.46,"n":1,"o":29.46,"t":"2026-10-20T15:00:00Z","v":170,"vw":29.46},{"c":29.37,"h":29.4,"l":29.37,"n":2,"o":29.4,"t":"2026-10-20T15:10:00Z","v":201,"vw":29.384925},{"c":29.33,"h":29.5,"l":29.3,"n":60,"o":29.37,"t":"2026-10-20T15:20:00Z","v":4132,"vw":29.440133},{"c":29.51,"h":29.51,"l":29.51,"n":2,"o":29.51,"t":"2026-10-20T15:45:00Z","v":403,"vw":29.51},{"c":29.38,"h":29.38,"l":29.38,"n":1,"o":29.38,"t":"2026-10-20T15:55:00Z","v":227,"vw":29.38},{"c":29.58,"h":29.58,"l":29.53,"n":30,"o":29.53,"t":"2026-10-20T16:00:00Z","v":1097,"vw":29.551429},{"c":29.74,"h":29.74,"l":29.74,"n":26,"o":29.74,"t":"2026-10-20T16:10:00Z","v":3436,"vw":29.74},{"c":29.83,"h":30.05,"l":29.8,"n":64,"o":29.8,"t":"2026-10-20T16:25:00Z","v":5674,"vw":29.98173},{"c":29.65,"h":29.65,"l":29.65,"n":17,"o":29.65,"t":"2026-10-20T16:30:00Z","v":222,"vw":29.65},{"c":29.62,"h":29.76,"l":29.62,"n":21,"o":29.76,"t":"2026-10-20T16:35:00Z","v":1116,"vw":29.651428},{"c":29.7,"h":29.7,"l":29.7,"n":2,"o":29.7,"t":"2026-10-20T16:50:00Z","v":200,"vw":29.7},{"c":29.7,"h":29.7,"l":29.7,"n":4,"o":29.7,"t":"2026-10-20T16:55:00Z","v":179,"vw":29.7},{"c":29.785,"h":29.785,"l":29.785,"n":1,"o":29.785,"t":"2026-10-20T17:05:00Z","v":336,"vw":29.785},{"c":29.69,"h":29.78,"l":29.69,"n":7,"o":29.78,"t":"2026-10-20T17:10:00Z","v":423,"vw":29.75},{"c":30.03,"h":30.03,"l":29.96,"n":15,"o":29.96,"t":"2026-10-20T17:20:00Z","v":589,"vw":30.004025},{"c":30.01,"h":30.01,"l":30.01,"n":2,"o":30.01,"t":"2026-10-20T17:25:00Z","v":109,"vw":30.01},{"c":30.0257,"h":30.0257,"l":29.95,"n":5,"o":29.95,"t":"2026-10-20T17:40:00Z","v":297,"vw":29.996482},{"c":30.1,"h":30.1,"l":30.1,"n":37,"o":30.1,"t":"2026-10-20T18:10:00Z","v":1236,"vw":30.1},{"c":30.18,"h":30.19,"l":30.105,"n":23,"o":30.105,"t":"2026-10-20T18:15:00Z","v":1427,"vw":30.145401},{"c":30.2,"h":30.2,"l":30.2,"n":13,"o":30.2,"t":"2026-10-20T18:30:00Z","v":824,"vw":30.2},{"c":30.08,"h":30.14,"l":30.07,"n":47,"o":30.1,"t":"2026-10-20T18:35:00Z","v":2668,"vw":30.093212},{"c":29.99,"h":29.99,"l":29.99,"n":7,"o":29.99,"t":"2026-10-20T18:40:00Z","v":182,"vw":29.99},{"c":29.98,"h":29.98,"l":29.98,"n":6,"o":29.98,"t":"2026-10-20T18:45:00Z","v":139,"vw":29.98},{"c":30.03,"h":30.03,"l":30.03,"n":3,"o":30.03,"t":"2026-10-20T18:55:00Z","v":116,"vw":30.03},{"c":30.18,"h":30.2,"l":30.16,"n":21,"o":30.16,"t":"2026-10-20T19:00:00Z","v":624,"vw":30.17945},{"c":30.18,"h":30.18,"l":30.16,"n":9,"o":30.18,"t":"2026-10-20T19:05:00Z","v":632,"vw":30.176667},{"c":30.12,"h":30.18,"l":30.12,"n":26,"o":30.18,"t":"2026-10-20T19:10:00Z","v":1540,"vw":30.169},{"c":30.2038,"h":30.2038,"l":30.2038,"n":3,"o":30.2038,"t":"2026-10-20T19:20:00Z","v":146,"vw":30.2038},{"c":30.28,"h":30.28,"l":30.2,"n":14,"o":30.2,"t":"2026-10-20T19:25:00Z","v":275,"vw":30.24},{"c":30.295,"h":30.295,"l":30.295,"n":11,"o":30.295,"t":"2026-10-20T19:30:00Z","v":215,"vw":30.295},{"c":30.3,"h":30.4399,"l":30.3,"n":5,"o":30.4399,"t":"2026-10-20T19:35:00Z","v":385,"vw":30.379598},{"c":30.13,"h":30.28,"l":30.13,"n":58,"o":30.28,"t":"2026-10-20T19:40:00Z","v":2773,"vw":30.20248},{"c":30.29,"h":30.29,"l":30.16,"n":39,"o":30.16,"t":"2026-10-20T19:50:00Z","v":2834,"vw":30.220944},{"c":30.23,"h":30.29,"l":30.18,"n":142,"o":30.19,"t":"2026-10-20T19:55:00Z","v":5029,"vw":30.225407},{"c":30.21,"h":30.21,"l":30.21,"n":3,"o":30.21,"t":"2026-10-20T20:00:00Z","v":2402,"vw":30.21},{"c":30.16,"h":30.5,"l":30.16,"n":20,"o":30.5,"t":"2026-10-21T13:30:00Z","v":2093,"vw":30.394215},{"c":30.48,"h":30.5,"l":30.48,"n":20,"o":30.48,"t":"2026-10-21T13:35:00Z","v":842,"vw":30.486667},{"c":30.78,"h":30.83,"l":30.78,"n":23,"o":30.8146,"t":"2026-10-21T13:45:00Z","v":655,"vw":30.80115},{"c":30.68,"h":30.68,"l":30.68,"n":3,"o":30.68,"t":"2026-10-21T13:55:00Z","v":134,"vw":30.68},{"c":30.645,"h":30.66,"l":30.59,"n":13,"o":30.66,"t":"2026-10-21T14:05:00Z","v":670,"vw":30.635},{"c":30.23,"h":30.525,"l":29.93,"n":67,"o":30.525,"t":"2026-10-21T14:10:00Z","v":5525,"vw":30.18724},{"c":30.1975,"h":30.1975,"l":30.1975,"n":3,"o":30.1975,"t":"2026-10-21T14:20:00Z","v":302,"vw":30.1975},{"c":30.37,"h":30.37,"l":30.37,"n":14,"o":30.37,"t":"2026-10-21T14:35:00Z","v":401,"vw":30.37},{"c":30.42,"h":30.42,"l":30.37,"n":6,"o":30.37,"t":"2026-10-21T14:55:00Z","v":612,"vw":30.390833},{"c":30.56,"h":30.57,"l":30.5,"n":40,"o":30.51,"t":"2026-10-21T15:25:00Z","v":849,"vw":30.528},{"c":30.75,"h":30.75,"l":30.68,"n":22,"o":30.71,"t":"2026-10-21T15:30:00Z","v":2069,"vw":30.726461},{"c":30.79,"h":30.79,"l":30.675,"n":8,"o":30.675,"t":"2026-10-21T15:35:00Z","v":1683,"vw":30.682667},{"c":30.8,"h":30.8,"l":30.8,"n":2,"o":30.8,"t":"2026-10-21T15:45:00Z","v":263,"vw":30.8},{"c":30.8,"h":30.8,"l":30.73,"n":12,"o":30.73,"t":"2026-10-21T15:50:00Z","v":912,"vw":30.786505},{"c":30.79,"h":30.79,"l":30.76,"n":8,"o":30.78,"t":"2026-10-21T16:00:00Z","v":682,"vw":30.78},{"c":30.72,"h":30.72,"l":30.72,"n":2,"o":30.72,"t":"2026-10-21T16:10:00Z","v":111,"vw":30.72},{"c":30.8,"h":30.8,"l":30.8,"n":6,"o":30.8,"t":"2026-10-21T16:15:00Z","v":1403,"vw":30.8},{"c":30.87,"h":30.88,"l":30.8,"n":57,"o":30.8,"t":"2026-10-21T16:30:00Z","v":4660,"vw":30.807218},{"c":30.89,"h":30.89,"l":30.89,"n":3,"o":30.89,"t":"2026-10-21T16:40:00Z","v":300,"vw":30.89},{"c":30.89,"h":30.89,"l":30.89,"n":3,"o":30.89,"t":"2026-10-21T16:45:00Z","v":103,"vw":30.89},{"c":30.72,"h":30.885,"l":30.7,"n":24,"o":30.845,"t":"2026-10-21T16:55:00Z","v":1043,"vw":30.767143},{"c":30.72,"h":30.72,"l":30.72,"n":7,"o":30.72,"t":"2026-10-21T17:00:00Z","v":513,"vw":30.72},{"c":30.72,"h":30.72,"l":30.72,"n":1,"o":30.72,"t":"2026-10-21T17:05:00Z","v":100,"vw":30.72},{"c":30.81,"h":30.81,"l":30.77,"n":4,"o":30.77,"t":"2026-10-21T17:10:00Z","v":266,"vw":30.79},{"c":30.68,"h":30.68,"l":30.68,"n":5,"o":30.68,"t":"2026-10-21T17:20:00Z","v":325,"vw":30.68},{"c":30.78,"h":30.79,"l":30.645,"n":12,"o":30.645,"t":"2026-10-21T17:25:00Z","v":845,"vw":30.761875},{"c":30.79,"h":30.79,"l":30.67,"n":25,"o":30.75,"t":"2026-10-21T17:45:00Z","v":1874,"vw":30.723457},{"c":30.835,"h":30.835,"l":30.8,"n":8,"o":30.8,"t":"2026-10-21T17:55:00Z","v":361,"vw":30.819163},{"c":30.73,"h":30.73,"l":30.73,"n":2,"o":30.73,"t":"2026-10-21T18:00:00Z","v":102,"vw":30.73},{"c":30.85,"h":30.85,"l":30.75,"n":13,"o":30.835,"t":"2026-10-21T18:05:00Z","v":659,"vw":30.820294},{"c":30.86,"h":30.87,"l":30.77,"n":25,"o":30.77,"t":"2026-10-21T18:10:00Z","v":1426,"vw":30.826},{"c":30.82,"h":30.89,"l":30.82,"n":29,"o":30.86,"t":"2026-10-21T18:15:00Z","v":1004,"vw":30.863125},{"c":30.79,"h":30.79,"l":30.79,"n":1,"o":30.79,"t":"2026-10-21T18:20:00Z","v":100,"vw":30.79},{"c":30.83,"h":30.83,"l":30.74,"n":2,"o":30.74,"t":"2026-10-21T18:25:00Z","v":221,"vw":30.789276},{"c":30.89,"h":30.89,"l":30.88,"n":5,"o":30.89,"t":"2026-10-21T18:35:00Z","v":302,"vw":30.886667},{"c":30.82,"h":30.82,"l":30.79,"n":3,"o":30.79,"t":"2026-10-21T18:40:00Z","v":811,"vw":30.801111},{"c":30.775,"h":30.87,"l":30.76,"n":93,"o":30.87,"t":"2026-10-21T18:45:00Z","v":2887,"vw":30.799286},{"c":30.77,"h":30.77,"l":30.71,"n":5,"o":30.71,"t":"2026-10-21T18:50:00Z","v":460,"vw":30.74},{"c":30.735,"h":30.74,"l":30.69,"n":16,"o":30.69,"t":"2026-10-21T18:55:00Z","v":1087,"vw":30.712778},{"c":30.665,"h":30.68,"l":30.665,"n":21,"o":30.68,"t":"2026-10-21T19:00:00Z","v":854,"vw":30.672},{"c":30.645,"h":30.65,"l":30.645,"n":29,"o":30.65,"t":"2026-10-21T19:05:00Z","v":814,"vw":30.6475},{"c":30.64,"h":30.64,"l":30.62,"n":4,"o":30.62,"t":"2026-10-21T19:10:00Z","v":212,"vw":30.63},{"c":30.5,"h":30.72,"l":30.495,"n":113,"o":30.68,"t":"2026-10-21T19:20:00Z","v":5086,"vw":30.641591},{"c":30.545,"h":30.545,"l":30.545,"n":7,"o":30.545,"t":"2026-10-21T19:30:00Z","v":159,"vw":30.545},{"c":30.44,"h":30.44,"l":30.44,"n":15,"o":30.44,"t":"2026-10-21T19:35:00Z","v":824,"vw":30.44},{"c":30.44,"h":30.44,"l":30.43,"n":50,"o":30.43,"t":"2026-10-21T19:40:00Z","v":757,"vw":30.433333},{"c":30.715,"h":30.72,"l":30.49,"n":83,"o":30.54,"t":"2026-10-21T19:45:00Z","v":2408,"vw":30.591887},{"c":30.55,"h":30.6,"l":30.55,"n":35,"o":30.6,"t":"2026-10-21T19:50:00Z","v":1165,"vw":30.577143},{"c":30.56,"h":30.56,"l":30.425,"n":223,"o":30.55,"t":"2026-10-21T19:55:00Z","v":26132,"vw":30.532634},{"c":30.45,"h":30.45,"l":30.45,"n":7,"o":30.45,"t":"2026-10-21T20:00:00Z","v":2166,"vw":30.45},{"c":30.45,"h":30.45,"l":30.45,"n":4,"o":30.45,"t":"2026-10-21T20:15:00Z","v":153,"vw":30.45},{"c":30.99,"h":31,"l":30.18,"n":36,"o":30.18,"t":"2026-10-22T13:30:00Z","v":1944,"vw":30.670891},{"c":30.66,"h":30.66,"l":30.66,"n":3,"o":30.66,"t":"2026-10-22T13:40:00Z","v":312,"vw":30.66},{"c":30.61,"h":30.61,"l":30.61,"n":3,"o":30.61,"t":"2026-10-22T13:50:00Z","v":128,"vw":30.61},{"c":30.425,"h":30.61,"l":30.425,"n":6,"o":30.61,"t":"2026-10-22T13:55:00Z","v":1029,"vw":30.5915},{"c":30.8,"h":30.8,"l":30.74,"n":7,"o":30.74,"t":"2026-10-22T14:05:00Z","v":245,"vw":30.77},{"c":30.82,"h":30.825,"l":30.82,"n":13,"o":30.825,"t":"2026-10-22T14:20:00Z","v":415,"vw":30.821529},{"c":30.64,"h":30.64,"l":30.64,"n":1,"o":30.64,"t":"2026-10-22T14:35:00Z","v":100,"vw":30.64},{"c":30.8556,"h":30.97,"l":30.8556,"n":4,"o":30.92,"t":"2026-10-22T14:40:00Z","v":450,"vw":30.914089},{"c":30.94,"h":30.94,"l":30.94,"n":25,"o":30.94,"t":"2026-10-22T14:45:00Z","v":358,"vw":30.94},{"c":30.865,"h":30.865,"l":30.865,"n":3,"o":30.865,"t":"2026-10-22T14:50:00Z","v":105,"vw":30.865},{"c":31.02,"h":31.02,"l":31.02,"n":5,"o":31.02,"t":"2026-10-22T15:00:00Z","v":264,"vw":31.02},{"c":31.03,"h":31.03,"l":31.03,"n":2,"o":31.03,"t":"2026-10-22T15:20:00Z","v":214,"vw":31.03},{"c":31.25,"h":31.25,"l":31.13,"n":21,"o":31.13,"t":"2026-10-22T15:25:00Z","v":3891,"vw":31.216894},{"c":31.27,"h":31.27,"l":31.27,"n":3,"o":31.27,"t":"2026-10-22T15:35:00Z","v":105,"vw":31.27},{"c":31.21,"h":31.21,"l":31.21,"n":7,"o":31.21,"t":"2026-10-22T15:55:00Z","v":212,"vw":31.21},{"c":30.9,"h":31.02,"l":30.9,"n":15,"o":31.02,"t":"2026-10-22T16:05:00Z","v":230,"vw":30.96},{"c":30.73,"h":30.8,"l":30.69,"n":31,"o":30.8,"t":"2026-10-22T16:40:00Z","v":2944,"vw":30.744074},{"c":30.62,"h":30.705,"l":30.62,"n":11,"o":30.705,"t":"2026-10-22T16:45:00Z","v":376,"vw":30.672181},{"c":30.53,"h":30.53,"l":30.53,"n":4,"o":30.53,"t":"2026-10-22T16:50:00Z","v":106,"vw":30.53},{"c":30.596,"h":30.596,"l":30.57,"n":6,"o":30.57,"t":"2026-10-22T17:55:00Z","v":230,"vw":30.583065},{"c":30.48,"h":30.48,"l":30.48,"n":13,"o":30.48,"t":"2026-10-22T18:00:00Z","v":364,"vw":30.48},{"c":30.415,"h":30.415,"l":30.415,"n":10,"o":30.415,"t":"2026-10-22T18:05:00Z","v":333,"vw":30.415},{"c":30.53,"h":30.53,"l":30.53,"n":21,"o":30.53,"t":"2026-10-22T18:20:00Z","v":791,"vw":30.53},{"c":30.47,"h":30.47,"l":30.47,"n":4,"o":30.47,"t":"2026-10-22T18:30:00Z","v":186,"vw":30.47},{"c":30.39,"h":30.39,"l":30.39,"n":7,"o":30.39,"t":"2026-10-22T18:40:00Z","v":286,"vw":30.39},{"c":30.39,"h":30.39,"l":30.39,"n":3,"o":30.39,"t":"2026-10-22T18:45:00Z","v":110,"vw":30.39},{"c":30.53,"h":30.53,"l":30.53,"n":4,"o":30.53,"t":"2026-10-22T19:20:00Z","v":113,"vw":30.53},{"c":30.42,"h":30.47,"l":30.42,"n":38,"o":30.46,"t":"2026-10-22T19:30:00Z","v":877,"vw":30.44445},{"c":30.39,"h":30.39,"l":30.39,"n":6,"o":30.39,"t":"2026-10-22T19:35:00Z","v":159,"vw":30.39},{"c":30.39,"h":30.39,"l":30.34,"n":63,"o":30.36,"t":"2026-10-22T19:40:00Z","v":1284,"vw":30.365714},{"c":30.44,"h":30.51,"l":30.44,"n":60,"o":30.44,"t":"2026-10-22T19:50:00Z","v":1531,"vw":30.466},{"c":30.54,"h":30.6,"l":30.45,"n":173,"o":30.45,"t":"2026-10-22T19:55:00Z","v":6349,"vw":30.499518},{"c":30.52,"h":30.52,"l":30.52,"n":5,"o":30.52,"t":"2026-10-22T20:00:00Z","v":1732,"vw":30.52},{"c":30.56,"h":30.56,"l":30.56,"n":1,"o":30.56,"t":"2026-10-22T22:50:00Z","v":333,"vw":30.56}],"history":[{"c":46.29,"h":46.41,"l":45.7,"n":948,"o":46.24,"t":"2024-10-21T04:00:00Z","v":24073,"vw":46.091868},{"c":46.28,"h":46.66,"l":45.98,"n":1420,"o":46.04,"t":"2024-10-22T04:00:00Z","v":66962,"vw":46.26872},{"c":44.96,"h":46.35,"l":44.2601,"n":1556,"o":45.87,"t":"2024-10-23T04:00:00Z","v":45745,"vw":44.99583},{"c":46.06,"h":46.24,"l":45.41,"n":810,"o":45.41,"t":"2024-10-24T04:00:00Z","v":23469,"vw":45.935279},{"c":46.06,"h":46.39,"l":45.7504,"n":829,"o":46.14,"t":"2024-10-25T04:00:00Z","v":18786,"vw":46.025022},{"c":46.22,"h":46.7,"l":46.12,"n":1022,"o":46.3,"t":"2024-10-28T04:00:00Z","v":24764,"vw":46.337334},{"c":46.34,"h":46.68,"l":45.87,"n":1125,"o":46.07,"t":"2024-10-29T04:00:00Z","v":32222,"vw":46.318994},{"c":46.23,"h":46.55,"l":45.7,"n":1413,"o":46.19,"t":"2024-10-30T04:00:00Z","v":44397,"vw":46.241899},{"c":45.66,"h":45.9,"l":44.9401,"n":2571,"o":45.9,"t":"2024-10-31T04:00:00Z","v":57629,"vw":45.350465},{"c":48.39,"h":48.58,"l":45.82,"n":1853,"o":45.82,"t":"2024-11-01T04:00:00Z","v":65620,"vw":47.86977},{"c":48.04,"h":48.8,"l":47.495,"n":2166,"o":47.9,"t":"2024-11-04T05:00:00Z","v":51127,"vw":48.333484},{"c":49.49,"h":49.92,"l":48.26,"n":2020,"o":48.26,"t":"2024-11-05T05:00:00Z","v":63998,"vw":49.472188},{"c":50.49,"h":50.8,"l":49.8,"n":2231,"o":50.34,"t":"2024-11-06T05:00:00Z","v":54137,"vw":50.367604},{"c":51.18,"h":51.69,"l":50.42,"n":3000,"o":50.48,"t":"2024-11-07T05:00:00Z","v":73987,"vw":51.177268},{"c":51.45,"h":53.86,"l":50.41,"n":2519,"o":51.7,"t":"2024-11-08T05:00:00Z","v":83814,"vw":52.158378},{"c":50.14,"h":51.57,"l":49.86,"n":4036,"o":51.5,"t":"2024-11-11T05:00:00Z","v":154167,"vw":50.378135},{"c":50.04,"h":50.89,"l":49.55,"n":3605,"o":49.69,"t":"2024-11-12T05:00:00Z","v":100785,"vw":50.352482},{"c":49.84,"h":51.19,"l":49.51,"n":7089,"o":49.85,"t":"2024-11-13T05:00:00Z","v":307992,"vw":50.514988},{"c":47.46,"h":50.46,"l":47.29,"n":2885,"o":49.84,"t":"2024-11-14T05:00:00Z","v":107020,"vw":48.611825},{"c":46.83,"h":47.58,"l":46.5,"n":2397,"o":47.41,"t":"2024-11-15T05:00:00Z","v":83260,"vw":46.842843},{"c":46.98,"h":47.44,"l":46.52,"n":1844,"o":46.91,"t":"2024-11-18T05:00:00Z","v":58858,"vw":46.889633},{"c":47.56,"h":47.84,"l":46.57,"n":1548,"o":46.67,"t":"2024-11-19T05:00:00Z","v":46896,"vw":47.510512},{"c":48.05,"h":48.06,"l":47.09,"n":2382,"o":47.54,"t":"2024-11-20T05:00:00Z","v":65615,"vw":47.645669},{"c":48.52,"h":48.54,"l":47.865,"n":2001,"o":48.24,"t":"2024-11-21T05:00:00Z","v":268089,"vw":48.044197},{"c":49.03,"h":49.28,"l":48.27,"n":1778,"o":48.6,"t":"2024-11-22T05:00:00Z","v":53040,"vw":48.813287},{"c":49.6,"h":49.88,"l":48.85,"n":1742,"o":49.28,"t":"2024-11-25T05:00:00Z","v":66085,"vw":49.528456},{"c":48.86,"h":50.2,"l":48.86,"n":1594,"o":49.6,"t":"2024-11-26T05:00:00Z","v":53132,"vw":49.509592},{"c":49.36,"h":49.71,"l":48.24,"n":1548,"o":48.61,"t":"2024-11-27T05:00:00Z","v":53995,"vw":49.233637},{"c":49.87,"h":50.205,"l":49.675,"n":1094,"o":49.73,"t":"2024-11-29T05:00:00Z","v":34007,"vw":49.965025},{"c":48.81,"h":49.88,"l":48.615,"n":1406,"o":49.88,"t":"2024-12-02T05:00:00Z","v":44732,"vw":48.948942},{"c":49.53,"h":49.8648,"l":48.29,"n":1817,"o":48.48,"t":"2024-12-03T05:00:00Z","v":56600,"vw":49.418555},{"c":50.02,"h":50.5255,"l":49.77,"n":2630,"o":49.99,"t":"2024-12-04T05:00:00Z","v":134029,"vw":50.134484},{"c":49.6,"h":50.3,"l":49.59,"n":1825,"o":50.22,"t":"2024-12-05T05:00:00Z","v":56549,"vw":49.977538},{"c":49.21,"h":50.16,"l":49.12,"n":1626,"o":49.69,"t":"2024-12-06T05:00:00Z","v":36258,"vw":49.609401},{"c":48.71,"h":49.24,"l":47.46,"n":1942,"o":49.24,"t":"2024-12-09T05:00:00Z","v":48963,"vw":48.327341},{"c":49.9,"h":50.76,"l":48.46,"n":1638,"o":48.49,"t":"2024-12-10T05:00:00Z","v":64486,"vw":50.019199},{"c":49.75,"h":50.8,"l":49.47,"n":1370,"o":50.07,"t":"2024-12-11T05:00:00Z","v":42371,"vw":50.14682},{"c":49.97,"h":50.2,"l":49.14,"n":1093,"o":49.45,"t":"2024-12-12T05:00:00Z","v":34639,"vw":49.901847},{"c":50.25,"h":50.56,"l":49.7,"n":1104,"o":50.02,"t":"2024-12-13T05:00:00Z","v":87004,"vw":50.128017},{"c":49.52,"h":50.51,"l":49.28,"n":2394,"o":50.25,"t":"2024-12-16T05:00:00Z","v":101786,"vw":49.83643},{"c":49.57,"h":50.01,"l":48.4,"n":1230,"o":49.2,"t":"2024-12-17T05:00:00Z","v":48612,"vw":49.570245},{"c":46.99,"h":49.73,"l":46.89,"n":3112,"o":49.55,"t":"2024-12-18T05:00:00Z","v":109184,"vw":47.979875},{"c":46.13,"h":48.3,"l":46.06,"n":3172,"o":47.24,"t":"2024-12-19T05:00:00Z","v":96694,"vw":46.640672},{"c":46.19,"h":47.12,"l":45.36,"n":2604,"o":45.36,"t":"2024-12-20T05:00:00Z","v":91216,"vw":46.558601},{"c":45.95,"h":46.61,"l":45.81,"n":1576,"o":46.16,"t":"2024-12-23T05:00:00Z","v":49834,"vw":46.064734},{"c":46.43,"h":46.5456,"l":45.0392,"n":1241,"o":45.82,"t":"2024-12-24T05:00:00Z","v":39567,"vw":46.222102},{"c":46.65,"h":46.7,"l":46.05,"n":1393,"o":46.07,"t":"2024-12-26T05:00:00Z","v":29841,"vw":46.388481},{"c":45.65,"h":46.4,"l":44.82,"n":1518,"o":46.4,"t":"2024-12-27T05:00:00Z","v":50368,"vw":45.496901},{"c":45.03,"h":45.38,"l":44.44,"n":1594,"o":45.06,"t":"2024-12-30T05:00:00Z","v":53601,"vw":45.021193},{"c":44.77,"h":45.36,"l":44.7,"n":2041,"o":45.23,"t":"2024-12-31T05:00:00Z","v":62449,"vw":44.950671},{"c":45.29,"h":45.82,"l":45.1,"n":1883,"o":45.12,"t":"2025-01-02T05:00:00Z","v":55380,"vw":45.37673},{"c":44.08,"h":45.13,"l":42.04,"n":2168,"o":45.08,"t":"2025-01-03T05:00:00Z","v":70045,"vw":43.810831},{"c":44.47,"h":45.33,"l":44.1172,"n":2155,"o":44.35,"t":"2025-01-06T05:00:00Z","v":82073,"vw":44.50395},{"c":43.28,"h":44.6,"l":43.26,"n":1927,"o":44.6,"t":"2025-01-07T05:00:00Z","v":66477,"vw":43.688524},{"c":43.29,"h":43.615,"l":42.93,"n":1518,"o":43.34,"t":"2025-01-08T05:00:00Z","v":48562,"vw":43.243713},{"c":42.22,"h":42.83,"l":41.72,"n":1687,"o":42.83,"t":"2025-01-10T05:00:00Z","v":55812,"vw":42.219254},{"c":41.87,"h":42,"l":41.5,"n":1439,"o":41.75,"t":"2025-01-13T05:00:00Z","v":43463,"vw":41.797815},{"c":42.21,"h":42.86,"l":41.8,"n":1441,"o":42.06,"t":"2025-01-14T05:00:00Z","v":46084,"vw":42.302089},{"c":42.68,"h":43.185,"l":42.48,"n":1204,"o":42.96,"t":"2025-01-15T05:00:00Z","v":38899,"vw":42.786182},{"c":42.87,"h":43.04,"l":42.49,"n":1251,"o":42.82,"t":"2025-01-16T05:00:00Z","v":34003,"vw":42.904413},{"c":42.14,"h":43.68,"l":42.04,"n":2173,"o":43.3,"t":"2025-01-17T05:00:00Z","v":60728,"vw":42.705796},{"c":42.47,"h":42.75,"l":42.0436,"n":1946,"o":42.14,"t":"2025-01-21T05:00:00Z","v":57917,"vw":42.435428},{"c":43.06,"h":43.06,"l":42.25,"n":2880,"o":42.49,"t":"2025-01-22T05:00:00Z","v":80538,"vw":42.663425},{"c":42.72,"h":43.16,"l":42.27,"n":2500,"o":43.04,"t":"2025-01-23T05:00:00Z","v":61928,"vw":42.794349},{"c":43.21,"h":43.94,"l":42.7,"n":2485,"o":42.7,"t":"2025-01-24T05:00:00Z","v":60833,"vw":43.368315},{"c":42.71,"h":43.62,"l":41.895,"n":2337,"o":42.4,"t":"2025-01-27T05:00:00Z","v":62037,"vw":42.806742},{"c":43.02,"h":43.74,"l":42.54,"n":3602,"o":42.74,"t":"2025-01-28T05:00:00Z","v":144301,"vw":42.978331},{"c":43.25,"h":43.31,"l":41.83,"n":2496,"o":42.94,"t":"2025-01-29T05:00:00Z","v":97439,"vw":42.642382},{"c":42.84,"h":43.84,"l":42.645,"n":1793,"o":43.3,"t":"2025-01-30T05:00:00Z","v":42064,"vw":43.125901},{"c":41.95,"h":43.15,"l":41.85,"n":2117,"o":42.94,"t":"2025-01-31T05:00:00Z","v":54438,"vw":42.408723},{"c":41.16,"h":41.53,"l":40.13,"n":2345,"o":41,"t":"2025-02-03T05:00:00Z","v":65498,"vw":40.967659},{"c":41.74,"h":42.06,"l":41.12,"n":1126,"o":41.31,"t":"2025-02-04T05:00:00Z","v":35174,"vw":41.776452},{"c":42.34,"h":42.43,"l":41.39,"n":1379,"o":41.39,"t":"2025-02-05T05:00:00Z","v":38212,"vw":42.131434},{"c":42.21,"h":43.26,"l":42.18,"n":1185,"o":42.51,"t":"2025-02-06T05:00:00Z","v":30123,"vw":42.488378},{"c":41.9,"h":42.67,"l":41.68,"n":1727,"o":42.25,"t":"2025-02-07T05:00:00Z","v":46301,"vw":42.008948},{"c":42.69,"h":42.83,"l":41.97,"n":1666,"o":41.97,"t":"2025-02-10T05:00:00Z","v":36557,"vw":42.575071},{"c":42.43,"h":43.06,"l":41.98,"n":1934,"o":42.62,"t":"2025-02-11T05:00:00Z","v":68241,"vw":42.643469},{"c":41.51,"h":42.22,"l":41.505,"n":1452,"o":41.83,"t":"2025-02-12T05:00:00Z","v":35247,"vw":41.803328},{"c":42.48,"h":42.54,"l":41.78,"n":1423,"o":41.86,"t":"2025-02-13T05:00:00Z","v":29342,"vw":42.204223},{"c":42.26,"h":43.4,"l":42.14,"n":1534,"o":42.48,"t":"2025-02-14T05:00:00Z","v":53712,"vw":42.541929},{"c":41.935,"h":42.3,"l":41.4561,"n":2349,"o":42.3,"t":"2025-02-18T05:00:00Z","v":67662,"vw":41.85407},{"c":41.42,"h":42.53,"l":40.865,"n":2164,"o":42.53,"t":"2025-02-19T05:00:00Z","v":48900,"vw":41.482627},{"c":40.27,"h":41.28,"l":40.16,"n":1864,"o":41.28,"t":"2025-02-20T05:00:00Z","v":40235,"vw":40.509452},{"c":39.31,"h":41.05,"l":39.25,"n":2251,"o":41.05,"t":"2025-02-21T05:00:00Z","v":73895,"vw":39.567862},{"c":38.65,"h":39.53,"l":38.065,"n":2650,"o":39.32,"t":"2025-02-24T05:00:00Z","v":102388,"vw":38.640411},{"c":38.42,"h":38.96,"l":37.86,"n":2400,"o":38.65,"t":"2025-02-25T05:00:00Z","v":111350,"vw":38.163354},{"c":38,"h":38.99,"l":37.7912,"n":3583,"o":38.3,"t":"2025-02-26T05:00:00Z","v":138907,"vw":38.133992},{"c":37.33,"h":38.76,"l":37.29,"n":2822,"o":38.03,"t":"2025-02-27T05:00:00Z","v":102272,"vw":37.824883},{"c":32.09,"h":35.54,"l":27.61,"n":9640,"o":35.54,"t":"2025-02-28T05:00:00Z","v":610609,"vw":30.95991},{"c":33.02,"h":34.03,"l":32.3,"n":2489,"o":32.51,"t":"2025-03-03T05:00:00Z","v":112313,"vw":32.895261},{"c":31.09,"h":32.66,"l":30.84,"n":6314,"o":32.66,"t":"2025-03-04T05:00:00Z","v":354252,"vw":31.29025},{"c":33.16,"h":33.49,"l":31.09,"n":2501,"o":31.09,"t":"2025-03-05T05:00:00Z","v":107620,"vw":32.828737},{"c":31.83,"h":32.755,"l":31.62,"n":2049,"o":32.71,"t":"2025-03-06T05:00:00Z","v":94162,"vw":32.042526},{"c":31.04,"h":31.95,"l":30.57,"n":2226,"o":31.78,"t":"2025-03-07T05:00:00Z","v":99676,"vw":31.047284},{"c":29.67,"h":30.47,"l":29.08,"n":3433,"o":30.47,"t":"2025-03-10T04:00:00Z","v":147072,"vw":29.611826},{"c":29.75,"h":30.46,"l":29.55,"n":2402,"o":29.55,"t":"2025-03-11T04:00:00Z","v":91885,"vw":29.925681},{"c":29.61,"h":30.52,"l":29.44,"n":2511,"o":30.2,"t":"2025-03-12T04:00:00Z","v":81020,"vw":29.881179},{"c":28.91,"h":29.51,"l":28.84,"n":2318,"o":29.51,"t":"2025-03-13T04:00:00Z","v":72010,"vw":29.14121},{"c":29.45,"h":30.095,"l":29.32,"n":1492,"o":29.32,"t":"2025-03-14T04:00:00Z","v":45863,"vw":29.6498},{"c":29.57,"h":30.18,"l":29.33,"n":1792,"o":29.34,"t":"2025-03-17T04:00:00Z","v":48817,"vw":29.571688},{"c":29.71,"h":29.7918,"l":29.09,"n":1353,"o":29.46,"t":"2025-03-18T04:00:00Z","v":43724,"vw":29.620799},{"c":30.1,"h":30.355,"l":29.81,"n":1062,"o":29.81,"t":"2025-03-19T04:00:00Z","v":38429,"vw":30.16427},{"c":30.33,"h":30.81,"l":29.14,"n":2049,"o":29.87,"t":"2025-03-20T04:00:00Z","v":62293,"vw":30.324903},{"c":30.03,"h":30.35,"l":29.65,"n":1473,"o":30.03,"t":"2025-03-21T04:00:00Z","v":62547,"vw":30.048858},{"c":30.92,"h":31.19,"l":30.33,"n":1440,"o":30.33,"t":"2025-03-24T04:00:00Z","v":50021,"vw":30.948234},{"c":31.24,"h":31.5947,"l":30.85,"n":1125,"o":30.92,"t":"2025-03-25T04:00:00Z","v":53215,"vw":31.304742},{"c":30.41,"h":32.29,"l":30.35,"n":1451,"o":31.95,"t":"2025-03-26T04:00:00Z","v":46395,"vw":30.740507},{"c":30.94,"h":31.05,"l":30.18,"n":2367,"o":30.2,"t":"2025-03-27T04:00:00Z","v":120248,"vw":30.716043},{"c":29.29,"h":31.03,"l":29.25,"n":1727,"o":30.99,"t":"2025-03-28T04:00:00Z","v":55959,"vw":29.868722},{"c":28.71,"h":29.3,"l":27.8,"n":2878,"o":28.91,"t":"2025-03-31T04:00:00Z","v":143580,"vw":28.742435},{"c":29.58,"h":29.71,"l":28.62,"n":2163,"o":28.62,"t":"2025-04-01T04:00:00Z","v":81977,"vw":29.369554},{"c":30.69,"h":30.785,"l":29.2,"n":2136,"o":29.2,"t":"2025-04-02T04:00:00Z","v":68505,"vw":30.451295},{"c":28.94,"h":29.92,"l":28.85,"n":2219,"o":29.19,"t":"2025-04-03T04:00:00Z","v":81895,"vw":29.366547},{"c":27.72,"h":28.33,"l":26.875,"n":3140,"o":27.72,"t":"2025-04-04T04:00:00Z","v":153389,"vw":27.67803},{"c":27.15,"h":28.335,"l":26,"n":3502,"o":26.04,"t":"2025-04-07T04:00:00Z","v":157163,"vw":27.204587},{"c":27.03,"h":29.67,"l":26.685,"n":3186,"o":28.41,"t":"2025-04-08T04:00:00Z","v":158015,"vw":27.429912},{"c":30.38,"h":30.67,"l":26.52,"n":3072,"o":26.52,"t":"2025-04-09T04:00:00Z","v":128374,"vw":29.258855},{"c":29.32,"h":30,"l":28.57,"n":1997,"o":29.4,"t":"2025-04-10T04:00:00Z","v":101423,"vw":29.200043},{"c":29.78,"h":30.15,"l":28.86,"n":1960,"o":29.235,"t":"2025-04-11T04:00:00Z","v":91688,"vw":29.571366},{"c":29.62,"h":30.41,"l":29.53,"n":1275,"o":30.41,"t":"2025-04-14T04:00:00Z","v":62778,"vw":29.81788},{"c":29.4,"h":30.17,"l":29.38,"n":1381,"o":29.54,"t":"2025-04-15T04:00:00Z","v":46948,"vw":29.609027},{"c":29.16,"h":29.74,"l":28.84,"n":1236,"o":29.14,"t":"2025-04-16T04:00:00Z","v":42018,"vw":29.30682},{"c":29.18,"h":29.88,"l":29.0708,"n":1443,"o":29.28,"t":"2025-04-17T04:00:00Z","v":59152,"vw":29.321471},{"c":28.63,"h":29.18,"l":28.2,"n":1193,"o":28.72,"t":"2025-04-21T04:00:00Z","v":41808,"vw":28.559187},{"c":29.47,"h":29.8,"l":28.7,"n":1525,"o":28.7,"t":"2025-04-22T04:00:00Z","v":93010,"vw":29.446088},{"c":30.19,"h":30.95,"l":30.18,"n":1777,"o":30.77,"t":"2025-04-23T04:00:00Z","v":100707,"vw":30.509549},{"c":31.99,"h":32.04,"l":30.33,"n":1655,"o":30.33,"t":"2025-04-24T04:00:00Z","v":64948,"vw":31.632299},{"c":31.87,"h":32.3742,"l":31.7,"n":1315,"o":31.7,"t":"2025-04-25T04:00:00Z","v":44518,"vw":32.056537},{"c":31.54,"h":32.2,"l":31.11,"n":841,"o":31.87,"t":"2025-04-28T04:00:00Z","v":27448,"vw":31.542129},{"c":31.53,"h":31.8372,"l":31.41,"n":1042,"o":31.56,"t":"2025-04-29T04:00:00Z","v":66315,"vw":31.59325},{"c":31.25,"h":31.54,"l":30.96,"n":1032,"o":31.2004,"t":"2025-04-30T04:00:00Z","v":38132,"vw":31.305478},{"c":31.5,"h":31.97,"l":31.33,"n":1949,"o":31.61,"t":"2025-05-01T04:00:00Z","v":89781,"vw":31.719693},{"c":31.66,"h":32.11,"l":31.66,"n":1096,"o":31.87,"t":"2025-05-02T04:00:00Z","v":35817,"vw":31.834714},{"c":31.7,"h":31.94,"l":31.25,"n":1407,"o":31.36,"t":"2025-05-05T04:00:00Z","v":57723,"vw":31.752964},{"c":31.49,"h":31.77,"l":31.33,"n":1462,"o":31.33,"t":"2025-05-06T04:00:00Z","v":50752,"vw":31.585809},{"c":32.74,"h":32.74,"l":31.65,"n":2015,"o":31.65,"t":"2025-05-07T04:00:00Z","v":65649,"vw":32.312224},{"c":32.03,"h":33.7,"l":31.7,"n":4624,"o":33.23,"t":"2025-05-08T04:00:00Z","v":324576,"vw":32.618811},{"c":26.6,"h":33.4999,"l":26.12,"n":9806,"o":31,"t":"2025-05-09T04:00:00Z","v":954686,"vw":26.880696},{"c":25.85,"h":27.08,"l":25.5,"n":4205,"o":26.92,"t":"2025-05-12T04:00:00Z","v":194782,"vw":25.973641},{"c":26.59,"h":26.84,"l":25.77,"n":3865,"o":25.92,"t":"2025-05-13T04:00:00Z","v":185212,"vw":26.532712},{"c":26.48,"h":26.71,"l":26.31,"n":2592,"o":26.54,"t":"2025-05-14T04:00:00Z","v":118812,"vw":26.473292},{"c":26.44,"h":26.555,"l":26.23,"n":2636,"o":26.47,"t":"2025-05-15T04:00:00Z","v":92165,"vw":26.413411},{"c":26.71,"h":26.79,"l":26.36,"n":3160,"o":26.36,"t":"2025-05-16T04:00:00Z","v":116102,"vw":26.598442},{"c":26.77,"h":26.83,"l":26.295,"n":1899,"o":26.44,"t":"2025-05-19T04:00:00Z","v":47358,"vw":26.658327},{"c":26.67,"h":26.785,"l":26.5,"n":2196,"o":26.71,"t":"2025-05-20T04:00:00Z","v":79081,"vw":26.622804},{"c":26.11,"h":26.91,"l":26.08,"n":2339,"o":26.5,"t":"2025-05-21T04:00:00Z","v":101807,"vw":26.410255},{"c":26.34,"h":26.59,"l":25.905,"n":2190,"o":26.16,"t":"2025-05-22T04:00:00Z","v":96925,"vw":26.318251},{"c":26.26,"h":26.53,"l":25.9,"n":2333,"o":26.01,"t":"2025-05-23T04:00:00Z","v":106850,"vw":26.232696},{"c":26.84,"h":27.185,"l":26.3363,"n":2134,"o":26.81,"t":"2025-05-27T04:00:00Z","v":81731,"vw":26.8456},{"c":26.87,"h":27.01,"l":26.48,"n":1772,"o":26.9,"t":"2025-05-28T04:00:00Z","v":55003,"vw":26.781056},{"c":26.99,"h":27.15,"l":26.83,"n":1448,"o":27.05,"t":"2025-05-29T04:00:00Z","v":67558,"vw":26.989575},{"c":27.32,"h":27.335,"l":26.685,"n":2014,"o":26.95,"t":"2025-05-30T04:00:00Z","v":121344,"vw":27.04568},{"c":26.83,"h":27.4,"l":26.805,"n":1572,"o":27.12,"t":"2025-06-02T04:00:00Z","v":56855,"vw":26.985713},{"c":27.05,"h":27.13,"l":26.45,"n":1935,"o":26.83,"t":"2025-06-03T04:00:00Z","v":72874,"vw":26.885803},{"c":27.1,"h":27.56,"l":26.9,"n":1806,"o":27.21,"t":"2025-06-04T04:00:00Z","v":60507,"vw":27.174512},{"c":26.85,"h":27.595,"l":26.79,"n":2510,"o":27.15,"t":"2025-06-05T04:00:00Z","v":76478,"vw":27.14777},{"c":27,"h":27.1,"l":26.835,"n":1604,"o":26.98,"t":"2025-06-06T04:00:00Z","v":68083,"vw":26.956286},{"c":28.05,"h":28.13,"l":27.09,"n":2016,"o":27.59,"t":"2025-06-09T04:00:00Z","v":86626,"vw":27.711859},{"c":27.37,"h":28.09,"l":27.285,"n":1504,"o":28.09,"t":"2025-06-10T04:00:00Z","v":49433,"vw":27.49589},{"c":27.62,"h":28.1999,"l":27.31,"n":1688,"o":27.49,"t":"2025-06-11T04:00:00Z","v":64438,"vw":27.689379},{"c":27.37,"h":27.71,"l":27.25,"n":1837,"o":27.51,"t":"2025-06-12T04:00:00Z","v":117436,"vw":27.460244},{"c":26.2,"h":27.15,"l":26.18,"n":2560,"o":26.95,"t":"2025-06-13T04:00:00Z","v":117550,"vw":26.512822},{"c":27.04,"h":27.39,"l":26.35,"n":2174,"o":26.35,"t":"2025-06-16T04:00:00Z","v":98384,"vw":26.988304},{"c":26.69,"h":26.995,"l":26.465,"n":1811,"o":26.58,"t":"2025-06-17T04:00:00Z","v":56055,"vw":26.703078},{"c":26.5,"h":26.73,"l":26.4,"n":1567,"o":26.69,"t":"2025-06-18T04:00:00Z","v":56584,"vw":26.524838},{"c":26.19,"h":26.67,"l":26.13,"n":1834,"o":26.67,"t":"2025-06-20T04:00:00Z","v":80867,"vw":26.362133},{"c":26.79,"h":26.79,"l":26.08,"n":2052,"o":26.11,"t":"2025-06-23T04:00:00Z","v":122670,"vw":26.498279},{"c":27.44,"h":27.47,"l":26.72,"n":2292,"o":27.09,"t":"2025-06-24T04:00:00Z","v":130991,"vw":27.149689},{"c":27.16,"h":27.67,"l":27.08,"n":1220,"o":27.67,"t":"2025-06-25T04:00:00Z","v":63286,"vw":27.260331},{"c":27.84,"h":27.97,"l":26.96,"n":1513,"o":27.21,"t":"2025-06-26T04:00:00Z","v":77928,"vw":27.57856},{"c":28.065,"h":28.12,"l":27.69,"n":1450,"o":27.99,"t":"2025-06-27T04:00:00Z","v":70048,"vw":27.924317},{"c":28.94,"h":29.42,"l":28.03,"n":2110,"o":28.07,"t":"2025-06-30T04:00:00Z","v":109070,"vw":28.763694},{"c":28.68,"h":28.86,"l":28.22,"n":1725,"o":28.86,"t":"2025-07-01T04:00:00Z","v":45628,"vw":28.616677},{"c":28.77,"h":28.8,"l":28.55,"n":1224,"o":28.59,"t":"2025-07-02T04:00:00Z","v":50590,"vw":28.705293},{"c":29.44,"h":29.46,"l":28.925,"n":769,"o":28.99,"t":"2025-07-03T04:00:00Z","v":24624,"vw":29.354383},{"c":28.98,"h":29.26,"l":27.8,"n":1820,"o":28.65,"t":"2025-07-07T04:00:00Z","v":72545,"vw":28.869311},{"c":29.17,"h":29.23,"l":28.91,"n":1523,"o":29.15,"t":"2025-07-08T04:00:00Z","v":49257,"vw":29.120654},{"c":29.5,"h":29.61,"l":29.09,"n":1597,"o":29.09,"t":"2025-07-09T04:00:00Z","v":49731,"vw":29.457474},{"c":29.08,"h":29.5,"l":28.71,"n":1422,"o":29.46,"t":"2025-07-10T04:00:00Z","v":43109,"vw":29.132684},{"c":28.42,"h":29.08,"l":28.35,"n":1974,"o":29.08,"t":"2025-07-11T04:00:00Z","v":68367,"vw":28.506002},{"c":28.94,"h":29.035,"l":28.355,"n":1969,"o":28.36,"t":"2025-07-14T04:00:00Z","v":40047,"vw":28.86783},{"c":28.74,"h":29.3569,"l":28.61,"n":1845,"o":28.97,"t":"2025-07-15T04:00:00Z","v":80528,"vw":28.865276},{"c":29.56,"h":29.62,"l":28.72,"n":1402,"o":28.72,"t":"2025-07-16T04:00:00Z","v":36357,"vw":29.269273},{"c":29.97,"h":30.0296,"l":29.49,"n":2178,"o":29.49,"t":"2025-07-17T04:00:00Z","v":42194,"vw":29.914379},{"c":30.12,"h":30.16,"l":29.6907,"n":1460,"o":30.14,"t":"2025-07-18T04:00:00Z","v":37363,"vw":30.031716},{"c":30.58,"h":30.68,"l":30.01,"n":1880,"o":30.01,"t":"2025-07-21T04:00:00Z","v":46072,"vw":30.495814},{"c":31.87,"h":31.94,"l":30.2642,"n":1914,"o":30.65,"t":"2025-07-22T04:00:00Z","v":69854,"vw":31.457171},{"c":31.675,"h":31.98,"l":31.06,"n":1829,"o":31.87,"t":"2025-07-23T04:00:00Z","v":69085,"vw":31.409594},{"c":31.38,"h":31.5,"l":31.085,"n":1655,"o":31.4,"t":"2025-07-24T04:00:00Z","v":42603,"vw":31.365928},{"c":31.43,"h":31.91,"l":31.205,"n":1887,"o":31.35,"t":"2025-07-25T04:00:00Z","v":55683,"vw":31.692148},{"c":31.06,"h":31.57,"l":31.04,"n":1354,"o":31.46,"t":"2025-07-28T04:00:00Z","v":30632,"vw":31.278545},{"c":30.18,"h":31.25,"l":30.165,"n":1330,"o":31.25,"t":"2025-07-29T04:00:00Z","v":40971,"vw":30.4229},{"c":30.43,"h":30.62,"l":30.08,"n":1218,"o":30.08,"t":"2025-07-30T04:00:00Z","v":52318,"vw":30.449657},{"c":30.3,"h":30.84,"l":30.18,"n":2026,"o":30.49,"t":"2025-07-31T04:00:00Z","v":126000,"vw":30.459829},{"c":29.99,"h":30.49,"l":29.545,"n":2023,"o":29.86,"t":"2025-08-01T04:00:00Z","v":90003,"vw":30.128276},{"c":30.34,"h":30.605,"l":30,"n":1475,"o":30.21,"t":"2025-08-04T04:00:00Z","v":46037,"vw":30.269484},{"c":30.76,"h":30.84,"l":30.09,"n":2012,"o":30.55,"t":"2025-08-05T04:00:00Z","v":81375,"vw":30.541502},{"c":30.16,"h":31.23,"l":30.07,"n":1737,"o":30.81,"t":"2025-08-06T04:00:00Z","v":60378,"vw":30.582164},{"c":29.08,"h":30.555,"l":28.85,"n":2779,"o":30.515,"t":"2025-08-07T04:00:00Z","v":100232,"vw":29.417243},{"c":30.56,"h":33.42,"l":30.37,"n":4265,"o":32.5,"t":"2025-08-08T04:00:00Z","v":192165,"vw":31.479831},{"c":31.155,"h":32.85,"l":30.48,"n":4248,"o":30.74,"t":"2025-08-11T04:00:00Z","v":214258,"vw":31.464835},{"c":31.65,"h":31.75,"l":30.76,"n":2860,"o":31.43,"t":"2025-08-12T04:00:00Z","v":103550,"vw":31.385707},{"c":32.2,"h":32.355,"l":31.41,"n":2598,"o":31.76,"t":"2025-08-13T04:00:00Z","v":80360,"vw":32.109565},{"c":31.37,"h":32,"l":31.23,"n":3094,"o":31.95,"t":"2025-08-14T04:00:00Z","v":143871,"vw":31.466687},{"c":31.54,"h":31.68,"l":31.185,"n":2794,"o":31.55,"t":"2025-08-15T04:00:00Z","v":89977,"vw":31.507985},{"c":31.65,"h":32.13,"l":31.475,"n":2532,"o":31.5,"t":"2025-08-18T04:00:00Z","v":87276,"vw":31.734513},{"c":31.13,"h":32.24,"l":31.065,"n":3511,"o":31.775,"t":"2025-08-19T04:00:00Z","v":155803,"vw":31.51882},{"c":29.75,"h":31.12,"l":29.71,"n":2577,"o":31.1,"t":"2025-08-20T04:00:00Z","v":89846,"vw":30.195168},{"c":30.67,"h":30.73,"l":29.45,"n":3109,"o":29.61,"t":"2025-08-21T04:00:00Z","v":105783,"vw":30.397322},{"c":31.11,"h":31.27,"l":30.32,"n":2687,"o":30.56,"t":"2025-08-22T04:00:00Z","v":95855,"vw":30.888088},{"c":30.59,"h":31.03,"l":30.505,"n":2203,"o":30.87,"t":"2025-08-25T04:00:00Z","v":49238,"vw":30.721249},{"c":30.44,"h":31.25,"l":30.27,"n":2818,"o":30.525,"t":"2025-08-26T04:00:00Z","v":140716,"vw":30.587204},{"c":30.97,"h":30.98,"l":30.27,"n":2827,"o":30.27,"t":"2025-08-27T04:00:00Z","v":82739,"vw":30.759475},{"c":31.29,"h":31.34,"l":30.95,"n":2820,"o":30.95,"t":"2025-08-28T04:00:00Z","v":114623,"vw":31.196268},{"c":31.18,"h":31.52,"l":31.07,"n":2388,"o":31.27,"t":"2025-08-29T04:00:00Z","v":63953,"vw":31.238325},{"c":30.775,"h":31.455,"l":30.42,"n":2805,"o":30.57,"t":"2025-09-02T04:00:00Z","v":130448,"vw":30.925003},{"c":30.62,"h":30.93,"l":30.505,"n":2011,"o":30.75,"t":"2025-09-03T04:00:00Z","v":53989,"vw":30.662545},{"c":31.14,"h":31.19,"l":30.1,"n":2536,"o":30.63,"t":"2025-09-04T04:00:00Z","v":68716,"vw":30.770689},{"c":31.18,"h":31.5025,"l":30.405,"n":3633,"o":31.43,"t":"2025-09-05T04:00:00Z","v":155395,"vw":31.057104},{"c":31.79,"h":31.85,"l":30.9119,"n":3516,"o":31.28,"t":"2025-09-08T04:00:00Z","v":130375,"vw":31.467485},{"c":30.99,"h":31.96,"l":30.91,"n":2683,"o":31.89,"t":"2025-09-09T04:00:00Z","v":64561,"vw":31.463387},{"c":30.045,"h":31.31,"l":30,"n":2227,"o":31.27,"t":"2025-09-10T04:00:00Z","v":55419,"vw":30.30284},{"c":30.2,"h":30.55,"l":29.91,"n":2069,"o":29.97,"t":"2025-09-11T04:00:00Z","v":46854,"vw":30.204541},{"c":30.25,"h":30.68,"l":30.075,"n":1877,"o":30.1,"t":"2025-09-12T04:00:00Z","v":40544,"vw":30.293718},{"c":30.62,"h":30.62,"l":30.16,"n":1802,"o":30.3,"t":"2025-09-15T04:00:00Z","v":40246,"vw":30.477808},{"c":29.86,"h":30.58,"l":29.72,"n":2137,"o":30.58,"t":"2025-09-16T04:00:00Z","v":61766,"vw":30.020569},{"c":30.33,"h":30.34,"l":29.81,"n":2521,"o":30.105,"t":"2025-09-17T04:00:00Z","v":71659,"vw":30.094267},{"c":30.62,"h":30.8,"l":30.14,"n":2219,"o":30.45,"t":"2025-09-18T04:00:00Z","v":72227,"vw":30.606591},{"c":30,"h":30.78,"l":29.98,"n":2539,"o":30.78,"t":"2025-09-19T04:00:00Z","v":66585,"vw":30.086829},{"c":30.04,"h":30.3,"l":29.83,"n":2139,"o":30.01,"t":"2025-09-22T04:00:00Z","v":85346,"vw":30.177221},{"c":29.64,"h":30.08,"l":29.4,"n":2340,"o":30.08,"t":"2025-09-23T04:00:00Z","v":89251,"vw":29.654157},{"c":29.12,"h":29.8,"l":28.95,"n":1802,"o":29.62,"t":"2025-09-24T04:00:00Z","v":73742,"vw":29.151876},{"c":28.35,"h":28.78,"l":28.17,"n":1884,"o":28.75,"t":"2025-09-25T04:00:00Z","v":51112,"vw":28.400824},{"c":27.855,"h":28.37,"l":27.66,"n":1953,"o":28.37,"t":"2025-09-26T04:00:00Z","v":57984,"vw":27.921662},{"c":27.81,"h":28.05,"l":27.57,"n":2198,"o":28.05,"t":"2025-09-29T04:00:00Z","v":66361,"vw":27.810807},{"c":27.33,"h":27.79,"l":27.095,"n":1944,"o":27.75,"t":"2025-09-30T04:00:00Z","v":53122,"vw":27.373967},{"c":27.25,"h":27.5699,"l":27.04,"n":2555,"o":27.28,"t":"2025-10-01T04:00:00Z","v":58421,"vw":27.291293},{"c":27.24,"h":27.33,"l":26.95,"n":2158,"o":27.29,"t":"2025-10-02T04:00:00Z","v":44339,"vw":27.159553},{"c":27.44,"h":27.9793,"l":27.4197,"n":2229,"o":27.63,"t":"2025-10-03T04:00:00Z","v":47385,"vw":27.616854},{"c":27.6,"h":28.025,"l":27.34,"n":2101,"o":27.55,"t":"2025-10-06T04:00:00Z","v":65966,"vw":27.641809},{"c":27.27,"h":27.69,"l":27.115,"n":2048,"o":27.63,"t":"2025-10-07T04:00:00Z","v":46249,"vw":27.320144},{"c":27.65,"h":27.82,"l":27.3224,"n":1915,"o":27.48,"t":"2025-10-08T04:00:00Z","v":32509,"vw":27.599475},{"c":27.45,"h":27.6525,"l":27.365,"n":1565,"o":27.6525,"t":"2025-10-09T04:00:00Z","v":28046,"vw":27.486503},{"c":26.67,"h":27.7452,"l":26.6421,"n":1992,"o":27.7452,"t":"2025-10-10T04:00:00Z","v":49613,"vw":26.836619},{"c":26.93,"h":27.17,"l":26.65,"n":2585,"o":26.98,"t":"2025-10-13T04:00:00Z","v":54020,"vw":26.956358},{"c":26.82,"h":27.09,"l":26.57,"n":2501,"o":26.57,"t":"2025-10-14T04:00:00Z","v":72589,"vw":26.845521},{"c":26.53,"h":27.23,"l":26.51,"n":1818,"o":27.23,"t":"2025-10-15T04:00:00Z","v":37529,"vw":26.665232},{"c":25.77,"h":26.66,"l":25.765,"n":2056,"o":26.66,"t":"2025-10-16T04:00:00Z","v":58444,"vw":26.103524},{"c":26.285,"h":26.4,"l":25.69,"n":1950,"o":25.77,"t":"2025-10-17T04:00:00Z","v":45145,"vw":26.162594},{"c":26.96,"h":27.07,"l":26.39,"n":1864,"o":26.39,"t":"2025-10-20T04:00:00Z","v":46731,"vw":26.916065},{"c":27.11,"h":27.385,"l":26.8398,"n":1816,"o":26.98,"t":"2025-10-21T04:00:00Z","v":63008,"vw":27.155197},{"c":27.09,"h":27.23,"l":26.915,"n":2511,"o":27.08,"t":"2025-10-22T04:00:00Z","v":94928,"vw":27.129948},{"c":27.89,"h":27.95,"l":27.0775,"n":2598,"o":27.09,"t":"2025-10-23T04:00:00Z","v":80276,"vw":27.624798},{"c":28.22,"h":28.225,"l":27.77,"n":2325,"o":28.19,"t":"2025-10-24T04:00:00Z","v":103871,"vw":28.089213},{"c":28.17,"h":28.72,"l":27.97,"n":2439,"o":28.49,"t":"2025-10-27T04:00:00Z","v":97699,"vw":28.251284},{"c":27.85,"h":28.18,"l":27.77,"n":1724,"o":28.12,"t":"2025-10-28T04:00:00Z","v":55769,"vw":28.017121},{"c":25.61,"h":27.78,"l":25.58,"n":2800,"o":27.78,"t":"2025-10-29T04:00:00Z","v":79380,"vw":26.16508},{"c":24.88,"h":25.74,"l":24.83,"n":2427,"o":25.59,"t":"2025-10-30T04:00:00Z","v":67725,"vw":25.204503},{"c":25.07,"h":25.33,"l":24.48,"n":3222,"o":25.12,"t":"2025-10-31T04:00:00Z","v":120657,"vw":24.901467},{"c":25.62,"h":25.64,"l":24.94,"n":2098,"o":25.11,"t":"2025-11-03T05:00:00Z","v":66531,"vw":25.43363},{"c":24.61,"h":25.51,"l":24.3045,"n":3061,"o":25.25,"t":"2025-11-04T05:00:00Z","v":122853,"vw":24.675009},{"c":25.18,"h":25.31,"l":24.5153,"n":2849,"o":25.31,"t":"2025-11-05T05:00:00Z","v":86479,"vw":25.008901},{"c":24.36,"h":25.2,"l":24.22,"n":3506,"o":25.01,"t":"2025-11-06T05:00:00Z","v":120294,"vw":24.511518},{"c":23.48,"h":25.41,"l":22.79,"n":5191,"o":24.52,"t":"2025-11-07T05:00:00Z","v":237556,"vw":23.546362},{"c":23.61,"h":24.085,"l":23.37,"n":2565,"o":24.08,"t":"2025-11-10T05:00:00Z","v":112167,"vw":23.631931},{"c":23.57,"h":23.6,"l":23.26,"n":1594,"o":23.6,"t":"2025-11-11T05:00:00Z","v":59323,"vw":23.423766},{"c":23.55,"h":23.845,"l":23.33,"n":2296,"o":23.55,"t":"2025-11-12T05:00:00Z","v":99364,"vw":23.625867},{"c":22.7,"h":23.51,"l":22.65,"n":2248,"o":23.51,"t":"2025-11-13T05:00:00Z","v":92199,"vw":23.065144},{"c":22.18,"h":22.505,"l":22.07,"n":3560,"o":22.49,"t":"2025-11-14T05:00:00Z","v":78146,"vw":22.241086},{"c":21.22,"h":26.4767,"l":21.2,"n":2686,"o":26.4767,"t":"2025-11-17T05:00:00Z","v":91850,"vw":21.81198},{"c":20.62,"h":21.66,"l":20.59,"n":2585,"o":21.03,"t":"2025-11-18T05:00:00Z","v":65950,"vw":20.801827},{"c":20.72,"h":20.92,"l":20.2,"n":2986,"o":20.6,"t":"2025-11-19T05:00:00Z","v":96979,"vw":20.581201},{"c":20.48,"h":21.29,"l":20.47,"n":2640,"o":21.03,"t":"2025-11-20T05:00:00Z","v":127633,"vw":20.757532},{"c":21.13,"h":21.26,"l":20.2634,"n":2892,"o":20.54,"t":"2025-11-21T05:00:00Z","v":122896,"vw":20.994548},{"c":21.07,"h":21.27,"l":20.995,"n":2507,"o":21.13,"t":"2025-11-24T05:00:00Z","v":130733,"vw":21.113868},{"c":21.26,"h":21.37,"l":20.93,"n":2637,"o":21.01,"t":"2025-11-25T05:00:00Z","v":119041,"vw":21.160379},{"c":20.86,"h":21.2,"l":20.47,"n":1806,"o":21.16,"t":"2025-11-26T05:00:00Z","v":69215,"vw":20.755779},{"c":20.98,"h":21.24,"l":20.81,"n":1290,"o":20.81,"t":"2025-11-28T05:00:00Z","v":41550,"vw":21.023841},{"c":20.63,"h":21.205,"l":20.565,"n":1937,"o":20.75,"t":"2025-12-01T05:00:00Z","v":85257,"vw":20.841334},{"c":21.32,"h":21.48,"l":20.64,"n":2587,"o":20.8,"t":"2025-12-02T05:00:00Z","v":124350,"vw":21.151043},{"c":21.6,"h":21.65,"l":21.08,"n":2092,"o":21.27,"t":"2025-12-03T05:00:00Z","v":130925,"vw":21.508221},{"c":21.78,"h":21.88,"l":21.53,"n":1390,"o":21.6,"t":"2025-12-04T05:00:00Z","v":92740,"vw":21.772907},{"c":21.68,"h":21.88,"l":21.58,"n":1643,"o":21.88,"t":"2025-12-05T05:00:00Z","v":46747,"vw":21.673234},{"c":21.54,"h":21.9305,"l":21.5,"n":2106,"o":21.68,"t":"2025-12-08T05:00:00Z","v":79943,"vw":21.637855},{"c":21.59,"h":21.86,"l":21.38,"n":2662,"o":21.38,"t":"2025-12-09T05:00:00Z","v":78722,"vw":21.660218},{"c":22.23,"h":22.61,"l":21.52,"n":2355,"o":21.93,"t":"2025-12-10T05:00:00Z","v":69597,"vw":22.319688},{"c":22.01,"h":22.31,"l":21.86,"n":2085,"o":22.07,"t":"2025-12-11T05:00:00Z","v":67258,"vw":22.049565},{"c":22.01,"h":22.13,"l":21.8053,"n":1419,"o":22.01,"t":"2025-12-12T05:00:00Z","v":42172,"vw":21.980197},{"c":21.93,"h":22.01,"l":21.73,"n":2344,"o":22.01,"t":"2025-12-15T05:00:00Z","v":75383,"vw":21.89212},{"c":22.39,"h":22.5,"l":21.77,"n":1371,"o":21.77,"t":"2025-12-16T05:00:00Z","v":58863,"vw":22.296285},{"c":21.76,"h":22.87,"l":21.73,"n":2206,"o":22.655,"t":"2025-12-17T05:00:00Z","v":81422,"vw":22.076298},{"c":21.98,"h":22.1,"l":21.72,"n":4241,"o":22,"t":"2025-12-18T05:00:00Z","v":169098,"vw":21.932099},{"c":21.85,"h":22.195,"l":21.75,"n":1673,"o":22.05,"t":"2025-12-19T05:00:00Z","v":58240,"vw":21.976868},{"c":22.12,"h":22.43,"l":21.8,"n":2844,"o":21.83,"t":"2025-12-22T05:00:00Z","v":125552,"vw":22.101003},{"c":22.15,"h":22.3,"l":22.08,"n":1736,"o":22.11,"t":"2025-12-23T05:00:00Z","v":54273,"vw":22.200211},{"c":22.01,"h":22.3,"l":22,"n":462,"o":22.3,"t":"2025-12-24T05:00:00Z","v":29523,"vw":22.08867},{"c":22.2,"h":22.32,"l":21.8459,"n":1087,"o":21.91,"t":"2025-12-26T05:00:00Z","v":31423,"vw":22.152832},{"c":22.13,"h":22.16,"l":21.97,"n":2231,"o":22.05,"t":"2025-12-29T05:00:00Z","v":91314,"vw":22.087852},{"c":22.35,"h":22.65,"l":22.07,"n":1629,"o":22.07,"t":"2025-12-30T05:00:00Z","v":66256,"vw":22.476364},{"c":22.2,"h":22.39,"l":22.1,"n":1621,"o":22.39,"t":"2025-12-31T05:00:00Z","v":53783,"vw":22.212924},{"c":22.435,"h":22.505,"l":21.85,"n":2817,"o":22.27,"t":"2026-01-02T05:00:00Z","v":107703,"vw":22.168194},{"c":22.88,"h":23.45,"l":22.32,"n":2744,"o":22.45,"t":"2026-01-05T05:00:00Z","v":116400,"vw":22.935183},{"c":22.16,"h":22.865,"l":21.985,"n":1977,"o":22.84,"t":"2026-01-06T05:00:00Z","v":59485,"vw":22.224557},{"c":22.33,"h":22.47,"l":21.965,"n":1458,"o":22.1,"t":"2026-01-07T05:00:00Z","v":40302,"vw":22.298371},{"c":22.01,"h":22.325,"l":21.97,"n":1371,"o":22.21,"t":"2026-01-08T05:00:00Z","v":44910,"vw":22.063146},{"c":21.88,"h":22.36,"l":21.74,"n":1134,"o":22.36,"t":"2026-01-09T05:00:00Z","v":45683,"vw":21.929498},{"c":21.58,"h":22.09,"l":21.46,"n":1990,"o":21.73,"t":"2026-01-12T05:00:00Z","v":69826,"vw":21.65093},{"c":20.9,"h":21.7,"l":20.63,"n":1839,"o":21.7,"t":"2026-01-13T05:00:00Z","v":91216,"vw":20.862262},{"c":20.2,"h":21.1,"l":20.16,"n":2101,"o":20.63,"t":"2026-01-14T05:00:00Z","v":77729,"vw":20.55235},{"c":19.88,"h":20.39,"l":19.8505,"n":1479,"o":20.39,"t":"2026-01-15T05:00:00Z","v":41747,"vw":20.022757},{"c":19.69,"h":20.28,"l":19.51,"n":2449,"o":20.28,"t":"2026-01-16T05:00:00Z","v":98139,"vw":19.742952},{"c":19.01,"h":19.64,"l":18.92,"n":2737,"o":19.2,"t":"2026-01-20T05:00:00Z","v":150740,"vw":19.274663},{"c":18.27,"h":19.125,"l":18.15,"n":2002,"o":19.12,"t":"2026-01-21T05:00:00Z","v":90586,"vw":18.441857},{"c":18.39,"h":18.86,"l":18.31,"n":1875,"o":18.35,"t":"2026-01-22T05:00:00Z","v":60326,"vw":18.51921},{"c":18.6,"h":19.08,"l":18.1137,"n":1898,"o":18.32,"t":"2026-01-23T05:00:00Z","v":79069,"vw":18.618742},{"c":18.79,"h":19.01,"l":18.4,"n":3903,"o":18.56,"t":"2026-01-26T05:00:00Z","v":268263,"vw":18.726297},{"c":18.71,"h":19.01,"l":18.38,"n":1866,"o":19,"t":"2026-01-27T05:00:00Z","v":101826,"vw":18.697995},{"c":18.52,"h":19.1771,"l":18.36,"n":2150,"o":18.82,"t":"2026-01-28T05:00:00Z","v":104969,"vw":18.575372},{"c":19.63,"h":20.31,"l":19.413,"n":7289,"o":20.04,"t":"2026-01-29T05:00:00Z","v":609580,"vw":19.681932},{"c":19.66,"h":20,"l":19.33,"n":4955,"o":19.63,"t":"2026-01-30T05:00:00Z","v":295357,"vw":19.681634},{"c":19.64,"h":19.905,"l":19.46,"n":4426,"o":19.74,"t":"2026-02-02T05:00:00Z","v":203197,"vw":19.701559},{"c":19.04,"h":19.64,"l":18.68,"n":4480,"o":19.62,"t":"2026-02-03T05:00:00Z","v":256035,"vw":19.005543},{"c":19.49,"h":19.69,"l":18.675,"n":7636,"o":19.26,"t":"2026-02-04T05:00:00Z","v":525821,"vw":19.329181},{"c":19.02,"h":19.38,"l":18.82,"n":4922,"o":19.34,"t":"2026-02-05T05:00:00Z","v":202730,"vw":19.037734},{"c":19.08,"h":19.31,"l":19,"n":3632,"o":19.21,"t":"2026-02-06T05:00:00Z","v":164529,"vw":19.133051},{"c":19.43,"h":19.525,"l":18.9446,"n":5442,"o":19.16,"t":"2026-02-09T05:00:00Z","v":327342,"vw":19.285184},{"c":19.55,"h":19.99,"l":19.51,"n":3949,"o":19.55,"t":"2026-02-10T05:00:00Z","v":161103,"vw":19.725641},{"c":18.85,"h":19.59,"l":18.56,"n":5823,"o":19.59,"t":"2026-02-11T05:00:00Z","v":343321,"vw":18.904007},{"c":18.69,"h":19.07,"l":18.5,"n":6017,"o":18.86,"t":"2026-02-12T05:00:00Z","v":395713,"vw":18.712355},{"c":18.95,"h":19.145,"l":18.64,"n":5290,"o":18.81,"t":"2026-02-13T05:00:00Z","v":277967,"vw":18.883841},{"c":18.8,"h":18.95,"l":18.28,"n":4517,"o":18.91,"t":"2026-02-17T05:00:00Z","v":277589,"vw":18.627133},{"c":16.2,"h":18.8,"l":16.07,"n":13148,"o":18.62,"t":"2026-02-18T05:00:00Z","v":897478,"vw":16.840965},{"c":17.04,"h":17.1,"l":16.08,"n":5996,"o":16.51,"t":"2026-02-19T05:00:00Z","v":328570,"vw":16.698975},{"c":17.15,"h":17.85,"l":17.01,"n":7256,"o":17.11,"t":"2026-02-20T05:00:00Z","v":411076,"vw":17.379293},{"c":16.48,"h":17.07,"l":16.2401,"n":5601,"o":17.07,"t":"2026-02-23T05:00:00Z","v":234801,"vw":16.480381},{"c":16.46,"h":16.805,"l":16.34,"n":3186,"o":16.5,"t":"2026-02-24T05:00:00Z","v":183457,"vw":16.534846},{"c":17.05,"h":17.05,"l":16.27,"n":3567,"o":16.53,"t":"2026-02-25T05:00:00Z","v":202955,"vw":16.8697},{"c":17.91,"h":17.95,"l":17.37,"n":5576,"o":17.4,"t":"2026-02-26T05:00:00Z","v":264359,"vw":17.65961},{"c":17.38,"h":18.78,"l":17.29,"n":4441,"o":18.48,"t":"2026-02-27T05:00:00Z","v":248954,"vw":18.027622},{"c":17.64,"h":18.11,"l":17.2502,"n":5093,"o":17.66,"t":"2026-03-02T05:00:00Z","v":270058,"vw":17.691668},{"c":18.32,"h":18.59,"l":17.21,"n":3862,"o":17.29,"t":"2026-03-03T05:00:00Z","v":209292,"vw":18.181874},{"c":18.59,"h":18.7,"l":18.19,"n":4055,"o":18.2,"t":"2026-03-04T05:00:00Z","v":203833,"vw":18.575281},{"c":19.03,"h":19.55,"l":18.65,"n":6620,"o":18.65,"t":"2026-03-05T05:00:00Z","v":342081,"vw":19.082888},{"c":19.44,"h":19.6,"l":18.7,"n":5876,"o":18.7,"t":"2026-03-06T05:00:00Z","v":407699,"vw":19.392961},{"c":18.95,"h":19.5,"l":18.59,"n":3829,"o":19.36,"t":"2026-03-09T04:00:00Z","v":189737,"vw":18.901527},{"c":18.7,"h":18.88,"l":18.12,"n":2711,"o":18.88,"t":"2026-03-10T04:00:00Z","v":151788,"vw":18.55963},{"c":22.51,"h":22.57,"l":19.22,"n":7718,"o":19.22,"t":"2026-03-11T04:00:00Z","v":473194,"vw":21.573729},{"c":19.67,"h":22.02,"l":19.58,"n":9498,"o":21.835,"t":"2026-03-12T04:00:00Z","v":511768,"vw":20.674025},{"c":19.01,"h":19.73,"l":18.79,"n":2747,"o":19.73,"t":"2026-03-13T04:00:00Z","v":142814,"vw":19.080798},{"c":19.86,"h":20.12,"l":19.02,"n":4352,"o":19.02,"t":"2026-03-16T04:00:00Z","v":150222,"vw":19.764062},{"c":19.84,"h":20.27,"l":19.73,"n":2848,"o":19.73,"t":"2026-03-17T04:00:00Z","v":145862,"vw":20.002417},{"c":19.77,"h":20.245,"l":19.75,"n":3045,"o":20.02,"t":"2026-03-18T04:00:00Z","v":115786,"vw":19.959655},{"c":19.65,"h":20.3,"l":19.4366,"n":2495,"o":19.46,"t":"2026-03-19T04:00:00Z","v":76213,"vw":19.746783},{"c":19.38,"h":19.67,"l":19.15,"n":6763,"o":19.24,"t":"2026-03-20T04:00:00Z","v":138487,"vw":19.429408},{"c":19.58,"h":19.825,"l":19.27,"n":2769,"o":19.49,"t":"2026-03-23T04:00:00Z","v":143892,"vw":19.561954},{"c":18.54,"h":19.37,"l":18.22,"n":1589,"o":19.37,"t":"2026-03-24T04:00:00Z","v":106125,"vw":18.679362},{"c":17.96,"h":18.86,"l":17.785,"n":1773,"o":18.785,"t":"2026-03-25T04:00:00Z","v":79714,"vw":18.068035},{"c":17.68,"h":18.51,"l":17.66,"n":2038,"o":17.7,"t":"2026-03-26T04:00:00Z","v":78725,"vw":17.883516},{"c":16.64,"h":17.545,"l":16.5,"n":2708,"o":17.545,"t":"2026-03-27T04:00:00Z","v":157882,"vw":16.731314},{"c":16.68,"h":16.93,"l":16.48,"n":3077,"o":16.51,"t":"2026-03-30T04:00:00Z","v":135823,"vw":16.657982},{"c":17.47,"h":17.8,"l":16.75,"n":2468,"o":16.77,"t":"2026-03-31T04:00:00Z","v":117899,"vw":17.382403},{"c":17.46,"h":17.97,"l":17.35,"n":1746,"o":17.86,"t":"2026-04-01T04:00:00Z","v":62401,"vw":17.654522},{"c":17.13,"h":17.49,"l":16.765,"n":1665,"o":17.25,"t":"2026-04-02T04:00:00Z","v":63583,"vw":17.088817},{"c":17.38,"h":17.46,"l":16.89,"n":1237,"o":16.96,"t":"2026-04-06T04:00:00Z","v":58698,"vw":17.290203},{"c":17.07,"h":17.47,"l":16.9,"n":1966,"o":17.4,"t":"2026-04-07T04:00:00Z","v":68294,"vw":17.147828},{"c":16.86,"h":17.605,"l":16.7,"n":1953,"o":17.56,"t":"2026-04-08T04:00:00Z","v":107163,"vw":16.995638},{"c":16.06,"h":16.85,"l":15.695,"n":3350,"o":16.85,"t":"2026-04-09T04:00:00Z","v":209206,"vw":16.087022},{"c":14.7,"h":16.22,"l":14.69,"n":2736,"o":16.22,"t":"2026-04-10T04:00:00Z","v":144207,"vw":15.202431},{"c":15.41,"h":15.46,"l":14.39,"n":2640,"o":14.73,"t":"2026-04-13T04:00:00Z","v":93860,"vw":15.166467},{"c":15.64,"h":15.9,"l":15.27,"n":3535,"o":15.27,"t":"2026-04-14T04:00:00Z","v":139317,"vw":15.504398},{"c":16.2,"h":16.5,"l":15.84,"n":2679,"o":15.84,"t":"2026-04-15T04:00:00Z","v":135365,"vw":16.218417},{"c":16.25,"h":16.46,"l":16,"n":2057,"o":16.45,"t":"2026-04-16T04:00:00Z","v":63772,"vw":16.274917},{"c":16.72,"h":17.0368,"l":16.18,"n":1518,"o":16.18,"t":"2026-04-17T04:00:00Z","v":60832,"vw":16.662985},{"c":17.28,"h":17.304,"l":16.71,"n":1451,"o":16.71,"t":"2026-04-20T04:00:00Z","v":69944,"vw":17.045016},{"c":18.21,"h":19.315,"l":17.98,"n":6293,"o":18.37,"t":"2026-04-21T04:00:00Z","v":375406,"vw":18.538619},{"c":19.17,"h":19.59,"l":17.824,"n":4148,"o":18.53,"t":"2026-04-22T04:00:00Z","v":194171,"vw":18.955129},{"c":17.63,"h":18.9,"l":17.415,"n":2793,"o":18.9,"t":"2026-04-23T04:00:00Z","v":141238,"vw":17.790774},{"c":18.24,"h":18.27,"l":17.24,"n":1402,"o":17.73,"t":"2026-04-24T04:00:00Z","v":55820,"vw":17.843149},{"c":18.6,"h":19.24,"l":18.15,"n":3531,"o":18.63,"t":"2026-04-27T04:00:00Z","v":213320,"vw":18.651097},{"c":18.93,"h":19.11,"l":18.5,"n":2696,"o":18.8,"t":"2026-04-28T04:00:00Z","v":134121,"vw":18.782196},{"c":18.45,"h":19.295,"l":18.24,"n":2099,"o":18.76,"t":"2026-04-29T04:00:00Z","v":115795,"vw":18.684059},{"c":19.14,"h":19.33,"l":18.03,"n":2494,"o":18.29,"t":"2026-04-30T04:00:00Z","v":182994,"vw":18.781833},{"c":20.67,"h":20.8398,"l":19.17,"n":6921,"o":19.17,"t":"2026-05-01T04:00:00Z","v":598633,"vw":20.467848},{"c":21.21,"h":21.4599,"l":20.71,"n":5651,"o":20.98,"t":"2026-05-04T04:00:00Z","v":331381,"vw":21.073585},{"c":20.33,"h":21.155,"l":20.15,"n":3078,"o":21.14,"t":"2026-05-05T04:00:00Z","v":157682,"vw":20.51326},{"c":19.98,"h":20.53,"l":19.45,"n":2813,"o":20.09,"t":"2026-05-06T04:00:00Z","v":172987,"vw":19.876663},{"c":20.96,"h":21.04,"l":20.125,"n":4045,"o":20.27,"t":"2026-05-07T04:00:00Z","v":203840,"vw":20.787082},{"c":21.2,"h":21.24,"l":19.08,"n":5907,"o":20.83,"t":"2026-05-08T04:00:00Z","v":311950,"vw":20.341573},{"c":19.13,"h":20.6,"l":18.5506,"n":5355,"o":20.53,"t":"2026-05-11T04:00:00Z","v":401946,"vw":19.217838},{"c":17.36,"h":19.02,"l":17.3,"n":4027,"o":19.02,"t":"2026-05-12T04:00:00Z","v":175436,"vw":17.724084},{"c":16.68,"h":17.5,"l":16.57,"n":3470,"o":17.23,"t":"2026-05-13T04:00:00Z","v":189329,"vw":16.833192},{"c":16.36,"h":17.1,"l":16.2,"n":7054,"o":16.7,"t":"2026-05-14T04:00:00Z","v":760260,"vw":16.461157},{"c":17.23,"h":17.58,"l":16.215,"n":2877,"o":16.215,"t":"2026-05-15T04:00:00Z","v":175248,"vw":17.188589},{"c":17.32,"h":17.49,"l":16.81,"n":1802,"o":16.81,"t":"2026-05-18T04:00:00Z","v":82254,"vw":17.244897},{"c":17.4,"h":17.8574,"l":17.17,"n":1697,"o":17.43,"t":"2026-05-19T04:00:00Z","v":90509,"vw":17.446063},{"c":17.64,"h":17.68,"l":16.68,"n":1640,"o":17.11,"t":"2026-05-20T04:00:00Z","v":109269,"vw":17.411414},{"c":17.19,"h":17.465,"l":16.79,"n":1494,"o":17.38,"t":"2026-05-21T04:00:00Z","v":70165,"vw":17.233532},{"c":17.4,"h":17.8,"l":17.1,"n":1368,"o":17.21,"t":"2026-05-22T04:00:00Z","v":70639,"vw":17.378899},{"c":17.37,"h":17.67,"l":17.085,"n":2637,"o":17.63,"t":"2026-05-26T04:00:00Z","v":165711,"vw":17.401434},{"c":17.25,"h":17.5,"l":16.995,"n":1544,"o":17.25,"t":"2026-05-27T04:00:00Z","v":92710,"vw":17.197615},{"c":18.01,"h":18.16,"l":17,"n":2193,"o":17.25,"t":"2026-05-28T04:00:00Z","v":168224,"vw":17.765906},{"c":18.28,"h":18.72,"l":17.9801,"n":2328,"o":18.17,"t":"2026-05-29T04:00:00Z","v":173018,"vw":18.394409},{"c":19.75,"h":19.77,"l":18.15,"n":3212,"o":18.15,"t":"2026-06-01T04:00:00Z","v":192090,"vw":19.280484},{"c":18.9,"h":19.53,"l":18.46,"n":1468,"o":19.53,"t":"2026-06-02T04:00:00Z","v":126806,"vw":18.831872},{"c":16.76,"h":18.56,"l":16.69,"n":3010,"o":18.56,"t":"2026-06-03T04:00:00Z","v":168251,"vw":17.258169},{"c":17.72,"h":18.05,"l":16.855,"n":2233,"o":16.94,"t":"2026-06-04T04:00:00Z","v":142409,"vw":17.650373},{"c":17.21,"h":17.625,"l":17,"n":1394,"o":17.6,"t":"2026-06-05T04:00:00Z","v":84919,"vw":17.244555},{"c":17.68,"h":17.82,"l":17.02,"n":1527,"o":17.13,"t":"2026-06-08T04:00:00Z","v":76740,"vw":17.561314},{"c":17.82,"h":17.97,"l":17.28,"n":1367,"o":17.41,"t":"2026-06-09T04:00:00Z","v":64404,"vw":17.614029},{"c":18.14,"h":18.49,"l":17.465,"n":1265,"o":17.69,"t":"2026-06-10T04:00:00Z","v":58716,"vw":18.198728},{"c":18.27,"h":18.395,"l":17.589,"n":1561,"o":18.16,"t":"2026-06-11T04:00:00Z","v":66701,"vw":18.060581},{"c":18.08,"h":18.4,"l":17.8,"n":1318,"o":18.13,"t":"2026-06-12T04:00:00Z","v":75321,"vw":18.07429},{"c":18.05,"h":18.64,"l":17.96,"n":1323,"o":18.19,"t":"2026-06-15T04:00:00Z","v":58350,"vw":18.272542},{"c":17.23,"h":18.28,"l":16.94,"n":3680,"o":17.89,"t":"2026-06-16T04:00:00Z","v":246923,"vw":17.349022},{"c":16.8,"h":17.505,"l":16.78,"n":1599,"o":17.12,"t":"2026-06-17T04:00:00Z","v":95489,"vw":17.22388},{"c":17.25,"h":17.26,"l":16.43,"n":1962,"o":16.74,"t":"2026-06-18T04:00:00Z","v":142012,"vw":16.997087},{"c":16.83,"h":17.47,"l":16.46,"n":1779,"o":17.09,"t":"2026-06-22T04:00:00Z","v":73540,"vw":16.808981},{"c":17.09,"h":17.255,"l":16.825,"n":1566,"o":16.825,"t":"2026-06-23T04:00:00Z","v":58652,"vw":17.084374},{"c":17.14,"h":17.48,"l":16.91,"n":1215,"o":16.91,"t":"2026-06-24T04:00:00Z","v":61020,"vw":17.231511},{"c":16.87,"h":17.43,"l":16.82,"n":1234,"o":17.43,"t":"2026-06-25T04:00:00Z","v":70254,"vw":16.965913},{"c":17.52,"h":17.7,"l":16.76,"n":1823,"o":16.76,"t":"2026-06-26T04:00:00Z","v":81538,"vw":17.396663},{"c":17.37,"h":17.8,"l":17.0301,"n":1548,"o":17.8,"t":"2026-06-29T04:00:00Z","v":47588,"vw":17.333016},{"c":17.9,"h":18,"l":17.36,"n":1240,"o":17.36,"t":"2026-06-30T04:00:00Z","v":48648,"vw":17.797784},{"c":18.74,"h":19.06,"l":17.21,"n":1653,"o":17.21,"t":"2026-07-01T04:00:00Z","v":40530,"vw":18.623598},{"c":18.24,"h":19.19,"l":18,"n":2006,"o":18.99,"t":"2026-07-02T04:00:00Z","v":71062,"vw":18.42653},{"c":18.44,"h":18.45,"l":17.73,"n":2122,"o":18.18,"t":"2026-07-06T04:00:00Z","v":62380,"vw":18.152783},{"c":18.76,"h":18.93,"l":18.51,"n":1461,"o":18.59,"t":"2026-07-07T04:00:00Z","v":46026,"vw":18.722215},{"c":18.48,"h":18.52,"l":17.88,"n":1125,"o":17.88,"t":"2026-07-08T04:00:00Z","v":28255,"vw":18.335697},{"c":18.58,"h":18.7,"l":18,"n":1158,"o":18.7,"t":"2026-07-09T04:00:00Z","v":142753,"vw":18.440576},{"c":18.805,"h":19.3,"l":18.64,"n":1465,"o":18.74,"t":"2026-07-10T04:00:00Z","v":66473,"vw":18.944985},{"c":19.09,"h":19.25,"l":18.71,"n":1594,"o":18.71,"t":"2026-07-13T04:00:00Z","v":55068,"vw":19.037209},{"c":18.27,"h":18.88,"l":18.2,"n":1530,"o":18.88,"t":"2026-07-14T04:00:00Z","v":50137,"vw":18.429261},{"c":17.53,"h":18.55,"l":17.37,"n":2216,"o":18.47,"t":"2026-07-15T04:00:00Z","v":64315,"vw":17.740098},{"c":18.54,"h":18.9,"l":17.57,"n":1653,"o":17.65,"t":"2026-07-16T04:00:00Z","v":64028,"vw":18.370343},{"c":20.38,"h":20.89,"l":19.4,"n":3682,"o":19.4,"t":"2026-07-17T04:00:00Z","v":253804,"vw":20.320966},{"c":19.48,"h":20.31,"l":18.69,"n":2427,"o":20.26,"t":"2026-07-20T04:00:00Z","v":134274,"vw":19.422328},{"c":19.36,"h":19.58,"l":18.96,"n":2945,"o":19.2,"t":"2026-07-21T04:00:00Z","v":156190,"vw":19.283782},{"c":19.54,"h":19.78,"l":19.26,"n":3884,"o":19.42,"t":"2026-07-22T04:00:00Z","v":208282,"vw":19.481107},{"c":18.99,"h":19.54,"l":18.66,"n":2628,"o":19.54,"t":"2026-07-23T04:00:00Z","v":119175,"vw":18.964415},{"c":19.37,"h":19.62,"l":19.18,"n":1470,"o":19.19,"t":"2026-07-24T04:00:00Z","v":46065,"vw":19.355429},{"c":20.17,"h":20.7,"l":19.42,"n":3048,"o":19.42,"t":"2026-07-27T04:00:00Z","v":146798,"vw":20.2008},{"c":20.99,"h":21.16,"l":20.15,"n":2890,"o":20.15,"t":"2026-07-28T04:00:00Z","v":143230,"vw":20.893727},{"c":22.02,"h":22.34,"l":20.92,"n":3479,"o":20.99,"t":"2026-07-29T04:00:00Z","v":158280,"vw":21.885569},{"c":20.81,"h":21.87,"l":20.27,"n":1873,"o":21.87,"t":"2026-07-30T04:00:00Z","v":92086,"vw":20.670212},{"c":20.67,"h":20.81,"l":20.28,"n":1180,"o":20.81,"t":"2026-07-31T04:00:00Z","v":34755,"vw":20.573879},{"c":21,"h":21.37,"l":20.75,"n":1111,"o":20.75,"t":"2026-08-03T04:00:00Z","v":40150,"vw":21.047554},{"c":20.62,"h":21.21,"l":20.4116,"n":1597,"o":21.07,"t":"2026-08-04T04:00:00Z","v":50193,"vw":20.714354},{"c":20.36,"h":20.7,"l":20.17,"n":1179,"o":20.66,"t":"2026-08-05T04:00:00Z","v":56059,"vw":20.383838},{"c":20.48,"h":20.48,"l":20.05,"n":1734,"o":20.13,"t":"2026-08-06T04:00:00Z","v":59205,"vw":20.223967},{"c":22.295,"h":22.44,"l":20.26,"n":2849,"o":20.315,"t":"2026-08-07T04:00:00Z","v":142632,"vw":21.50169},{"c":23.41,"h":23.89,"l":22.3,"n":2945,"o":22.3,"t":"2026-08-10T04:00:00Z","v":184250,"vw":23.372849},{"c":23.06,"h":23.8,"l":22.57,"n":3107,"o":23.24,"t":"2026-08-11T04:00:00Z","v":191802,"vw":23.080255},{"c":22.11,"h":22.88,"l":21.79,"n":2407,"o":22.85,"t":"2026-08-12T04:00:00Z","v":90289,"vw":22.150941},{"c":23.42,"h":23.435,"l":22.12,"n":1495,"o":22.28,"t":"2026-08-13T04:00:00Z","v":62385,"vw":22.653961},{"c":23.02,"h":23.38,"l":22.6796,"n":2381,"o":23.05,"t":"2026-08-14T04:00:00Z","v":87136,"vw":23.117956},{"c":22.55,"h":23.33,"l":22.42,"n":1580,"o":22.97,"t":"2026-08-17T04:00:00Z","v":50538,"vw":22.687613},{"c":22.69,"h":23.005,"l":22.49,"n":1718,"o":22.87,"t":"2026-08-18T04:00:00Z","v":65602,"vw":22.752509},{"c":23.18,"h":23.5,"l":22.55,"n":1734,"o":22.55,"t":"2026-08-19T04:00:00Z","v":68015,"vw":23.263792},{"c":23.53,"h":23.61,"l":23,"n":934,"o":23.22,"t":"2026-08-20T04:00:00Z","v":35212,"vw":23.289933},{"c":24.69,"h":25.2,"l":24.37,"n":2244,"o":24.63,"t":"2026-08-21T04:00:00Z","v":111457,"vw":24.889134},{"c":24.51,"h":24.81,"l":24.35,"n":1272,"o":24.51,"t":"2026-08-24T04:00:00Z","v":38343,"vw":24.617046},{"c":24.69,"h":24.86,"l":24.37,"n":1032,"o":24.43,"t":"2026-08-25T04:00:00Z","v":33173,"vw":24.559806},{"c":24.66,"h":25.025,"l":24.3,"n":1260,"o":24.43,"t":"2026-08-26T04:00:00Z","v":44746,"vw":24.672945},{"c":25.37,"h":25.55,"l":24.86,"n":2368,"o":24.86,"t":"2026-08-27T04:00:00Z","v":84155,"vw":25.290705},{"c":25.59,"h":26.02,"l":25.16,"n":924,"o":25.37,"t":"2026-08-28T04:00:00Z","v":25178,"vw":25.630589},{"c":26.54,"h":27,"l":25.705,"n":1999,"o":25.74,"t":"2026-08-31T04:00:00Z","v":88952,"vw":26.489106},{"c":25.395,"h":26.405,"l":25.235,"n":1803,"o":26.29,"t":"2026-09-01T04:00:00Z","v":71484,"vw":25.516462},{"c":25.02,"h":25.495,"l":24.7488,"n":1295,"o":25.33,"t":"2026-09-02T04:00:00Z","v":69428,"vw":25.089502},{"c":25.48,"h":25.99,"l":25.37,"n":1327,"o":25.37,"t":"2026-09-03T04:00:00Z","v":85275,"vw":25.691284},{"c":24.77,"h":25.39,"l":24.38,"n":1452,"o":24.96,"t":"2026-09-04T04:00:00Z","v":43778,"vw":24.720733},{"c":23.57,"h":24.65,"l":23.31,"n":1877,"o":24.08,"t":"2026-09-08T04:00:00Z","v":86625,"vw":23.610157},{"c":23.695,"h":23.93,"l":23.41,"n":1334,"o":23.72,"t":"2026-09-09T04:00:00Z","v":58740,"vw":23.704278},{"c":23.42,"h":23.54,"l":23.26,"n":928,"o":23.5131,"t":"2026-09-10T04:00:00Z","v":33001,"vw":23.421957},{"c":24.25,"h":24.34,"l":23.43,"n":807,"o":23.47,"t":"2026-09-11T04:00:00Z","v":33738,"vw":23.993302},{"c":25.38,"h":25.46,"l":24.15,"n":1294,"o":24.25,"t":"2026-09-14T04:00:00Z","v":45900,"vw":25.119734},{"c":24.6,"h":25.62,"l":24.5,"n":1111,"o":25.2,"t":"2026-09-15T04:00:00Z","v":34729,"vw":25.107412},{"c":24.09,"h":24.64,"l":23.81,"n":1054,"o":24.62,"t":"2026-09-16T04:00:00Z","v":32039,"vw":24.172654},{"c":23.74,"h":24.33,"l":23.73,"n":725,"o":24.33,"t":"2026-09-17T04:00:00Z","v":13550,"vw":23.915378},{"c":23.09,"h":24.05,"l":23.09,"n":926,"o":23.74,"t":"2026-09-18T04:00:00Z","v":30034,"vw":23.339467},{"c":23.25,"h":23.355,"l":22.91,"n":866,"o":23.18,"t":"2026-09-21T04:00:00Z","v":21171,"vw":23.109091},{"c":22.96,"h":23.32,"l":22.845,"n":827,"o":23.1,"t":"2026-09-22T04:00:00Z","v":23583,"vw":23.051905},{"c":22.59,"h":23.285,"l":22.52,"n":796,"o":22.915,"t":"2026-09-23T04:00:00Z","v":23086,"vw":22.758346},{"c":22.37,"h":22.895,"l":22.22,"n":695,"o":22.4,"t":"2026-09-24T04:00:00Z","v":22531,"vw":22.473655},{"c":22.84,"h":23.1799,"l":22.46,"n":722,"o":22.66,"t":"2026-09-25T04:00:00Z","v":28968,"vw":22.794733},{"c":22.84,"h":22.93,"l":22.375,"n":964,"o":22.57,"t":"2026-09-28T04:00:00Z","v":23259,"vw":22.727866},{"c":22.78,"h":23,"l":22.38,"n":803,"o":22.91,"t":"2026-09-29T04:00:00Z","v":20148,"vw":22.743288},{"c":23.05,"h":23.22,"l":22.69,"n":679,"o":22.94,"t":"2026-09-30T04:00:00Z","v":17846,"vw":23.077042},{"c":23.44,"h":23.9,"l":23.01,"n":1160,"o":23.03,"t":"2026-10-01T04:00:00Z","v":32250,"vw":23.477646},{"c":23.33,"h":23.79,"l":23.33,"n":716,"o":23.67,"t":"2026-10-02T04:00:00Z","v":22793,"vw":23.524628},{"c":23.68,"h":24.065,"l":23.33,"n":842,"o":23.33,"t":"2026-10-05T04:00:00Z","v":20967,"vw":23.681931},{"c":24.11,"h":24.27,"l":23.64,"n":1237,"o":23.92,"t":"2026-10-06T04:00:00Z","v":32245,"vw":23.977348},{"c":23.88,"h":24.51,"l":23.75,"n":481,"o":24.19,"t":"2026-10-07T04:00:00Z","v":17874,"vw":24.080249},{"c":24.26,"h":24.305,"l":23.61,"n":1207,"o":23.88,"t":"2026-10-08T04:00:00Z","v":20191,"vw":24.092723},{"c":25.47,"h":25.56,"l":24.2,"n":955,"o":24.23,"t":"2026-10-09T04:00:00Z","v":31826,"vw":25.0064},{"c":25.61,"h":25.745,"l":25.23,"n":1035,"o":25.41,"t":"2026-10-12T04:00:00Z","v":35661,"vw":25.550855},{"c":27.39,"h":27.442,"l":25.655,"n":1531,"o":25.655,"t":"2026-10-13T04:00:00Z","v":67501,"vw":26.934458},{"c":27.15,"h":27.69,"l":26.78,"n":947,"o":27.33,"t":"2026-10-14T04:00:00Z","v":43164,"vw":27.145247},{"c":28.12,"h":28.27,"l":27,"n":1235,"o":27.16,"t":"2026-10-15T04:00:00Z","v":52587,"vw":27.881107},{"c":27.59,"h":28.89,"l":27.1501,"n":1274,"o":28.09,"t":"2026-10-16T04:00:00Z","v":46371,"vw":27.772012},{"c":28.16,"h":28.67,"l":27.56,"n":1029,"o":27.59,"t":"2026-10-19T04:00:00Z","v":34629,"vw":28.120352},{"c":30.21,"h":30.4399,"l":28.04,"n":1357,"o":28.04,"t":"2026-10-20T04:00:00Z","v":107879,"vw":29.715264},{"c":30.45,"h":30.89,"l":29.93,"n":1757,"o":30.5,"t":"2026-10-21T04:00:00Z","v":92807,"vw":30.591565},{"c":30.52,"h":31.27,"l":30.18,"n":1530,"o":30.18,"t":"2026-10-22T04:00:00Z","v":38869,"vw":30.728523}],"volatilityBars":[{"c":23.21,"h":23.22,"l":23.18,"n":30,"o":23.18,"t":"2026-09-21T13:30:00Z","v":1000,"vw":23.206685},{"c":23.29,"h":23.29,"l":22.96,"n":23,"o":23.12,"t":"2026-09-21T14:00:00Z","v":2291,"vw":23.020037},{"c":23.19,"h":23.19,"l":23.137,"n":2,"o":23.137,"t":"2026-09-21T14:30:00Z","v":420,"vw":23.149619},{"c":23.2232,"h":23.29,"l":23.2232,"n":13,"o":23.225,"t":"2026-09-21T15:00:00Z","v":668,"vw":23.248567},{"c":23.3,"h":23.3,"l":23.21,"n":12,"o":23.26,"t":"2026-09-21T15:15:00Z","v":440,"vw":23.256667},{"c":23.3,"h":23.3,"l":23.3,"n":7,"o":23.3,"t":"2026-09-21T15:30:00Z","v":313,"vw":23.3},{"c":23.355,"h":23.355,"l":23.355,"n":2,"o":23.355,"t":"2026-09-21T16:15:00Z","v":111,"vw":23.355},{"c":23.21,"h":23.21,"l":23.21,"n":11,"o":23.21,"t":"2026-09-21T16:45:00Z","v":385,"vw":23.21},{"c":23.09,"h":23.09,"l":23.09,"n":2,"o":23.09,"t":"2026-09-21T17:15:00Z","v":200,"vw":23.09},{"c":23.005,"h":23.04,"l":23,"n":15,"o":23.04,"t":"2026-09-21T17:30:00Z","v":808,"vw":23.015},{"c":22.91,"h":22.91,"l":22.91,"n":2,"o":22.91,"t":"2026-09-21T17:45:00Z","v":254,"vw":22.91},{"c":23.02,"h":23.025,"l":23.02,"n":3,"o":23.025,"t":"2026-09-21T18:15:00Z","v":551,"vw":23.022641},{"c":22.95,"h":22.96,"l":22.91,"n":27,"o":22.96,"t":"2026-09-21T18:30:00Z","v":1479,"vw":22.947996},{"c":23.05,"h":23.07,"l":22.96,"n":54,"o":22.99,"t":"2026-09-21T18:45:00Z","v":2305,"vw":23.007564},{"c":23.08,"h":23.09,"l":23.01,"n":37,"o":23.01,"t":"2026-09-21T19:00:00Z","v":919,"vw":23.0675},{"c":23.09,"h":23.09,"l":23.09,"n":3,"o":23.09,"t":"2026-09-21T19:30:00Z","v":334,"vw":23.09},{"c":23.24,"h":23.26,"l":23.17,"n":164,"o":23.22,"t":"2026-09-21T19:45:00Z","v":3642,"vw":23.235467},{"c":23.25,"h":23.25,"l":23.25,"n":4,"o":23.25,"t":"2026-09-21T20:00:00Z","v":889,"vw":23.25},{"c":23.155,"h":23.26,"l":23.1,"n":15,"o":23.1,"t":"2026-09-22T13:30:00Z","v":645,"vw":23.143651},{"c":23.12,"h":23.13,"l":22.99,"n":12,"o":22.99,"t":"2026-09-22T13:45:00Z","v":528,"vw":23.09},{"c":23.06,"h":23.32,"l":23.06,"n":33,"o":23.22,"t":"2026-09-22T14:15:00Z","v":2238,"vw":23.202222},{"c":23.12,"h":23.12,"l":23.055,"n":4,"o":23.055,"t":"2026-09-22T14:30:00Z","v":1622,"vw":23.059063},{"c":23.055,"h":23.055,"l":22.95,"n":22,"o":22.95,"t":"2026-09-22T14:45:00Z","v":1281,"vw":23.025625},{"c":23.12,"h":23.12,"l":23.11,"n":9,"o":23.11,"t":"2026-09-22T15:00:00Z","v":258,"vw":23.115},{"c":23,"h":23.02,"l":23,"n":25,"o":23.02,"t":"2026-09-22T15:15:00Z","v":412,"vw":23.01},{"c":22.87,"h":22.89,"l":22.87,"n":15,"o":22.89,"t":"2026-09-22T15:30:00Z","v":718,"vw":22.8764},{"c":22.845,"h":22.845,"l":22.845,"n":4,"o":22.845,"t":"2026-09-22T15:45:00Z","v":190,"vw":22.845},{"c":22.8459,"h":22.93,"l":22.8459,"n":10,"o":22.92,"t":"2026-09-22T16:00:00Z","v":550,"vw":22.903975},{"c":22.91,"h":22.91,"l":22.91,"n":5,"o":22.91,"t":"2026-09-22T16:30:00Z","v":251,"vw":22.91},{"c":23.06,"h":23.06,"l":23.04,"n":29,"o":23.04,"t":"2026-09-22T16:45:00Z","v":1693,"vw":23.053846},{"c":23.07,"h":23.07,"l":23.07,"n":6,"o":23.07,"t":"2026-09-22T17:15:00Z","v":272,"vw":23.07},{"c":23.03,"h":23.03,"l":23.03,"n":4,"o":23.03,"t":"2026-09-22T17:30:00Z","v":129,"vw":23.03},{"c":23.13,"h":23.13,"l":23.1,"n":20,"o":23.1,"t":"2026-09-22T17:45:00Z","v":946,"vw":23.10969},{"c":23.08,"h":23.08,"l":23.08,"n":11,"o":23.08,"t":"2026-09-22T18:00:00Z","v":459,"vw":23.08},{"c":22.96,"h":22.96,"l":22.96,"n":7,"o":22.96,"t":"2026-09-22T18:15:00Z","v":239,"vw":22.96},{"c":22.95,"h":22.95,"l":22.93,"n":20,"o":22.93,"t":"2026-09-22T19:00:00Z","v":653,"vw":22.94},{"c":23.01,"h":23.06,"l":22.95,"n":23,"o":22.95,"t":"2026-09-22T19:15:00Z","v":979,"vw":23.023333},{"c":23.08,"h":23.08,"l":22.95,"n":37,"o":22.96,"t":"2026-09-22T19:30:00Z","v":1530,"vw":23.015357},{"c":23.03,"h":23.145,"l":22.93,"n":83,"o":23.06,"t":"2026-09-22T19:45:00Z","v":3113,"vw":23.069243},{"c":22.96,"h":22.96,"l":22.96,"n":4,"o":22.96,"t":"2026-09-22T20:00:00Z","v":839,"vw":22.96},{"c":23.285,"h":23.285,"l":22.87,"n":43,"o":22.915,"t":"2026-09-23T13:30:00Z","v":1007,"vw":23.101683},{"c":23.02,"h":23.21,"l":23.02,"n":23,"o":23.21,"t":"2026-09-23T13:45:00Z","v":1097,"vw":23.186572},{"c":22.865,"h":22.9,"l":22.795,"n":51,"o":22.86,"t":"2026-09-23T14:00:00Z","v":2496,"vw":22.85667},{"c":22.97,"h":23.09,"l":22.97,"n":26,"o":23.05,"t":"2026-09-23T15:00:00Z","v":1374,"vw":23.059091},{"c":22.97,"h":23.02,"l":22.97,"n":7,"o":23.015,"t":"2026-09-23T15:15:00Z","v":600,"vw":23.009595},{"c":22.96,"h":22.96,"l":22.96,"n":3,"o":22.96,"t":"2026-09-23T15:45:00Z","v":109,"vw":22.96},{"c":22.94,"h":22.94,"l":22.94,"n":3,"o":22.94,"t":"2026-09-23T16:00:00Z","v":128,"vw":22.94},{"c":22.65,"h":22.69,"l":22.65,"n":16,"o":22.69,"t":"2026-09-23T16:15:00Z","v":776,"vw":22.660178},{"c":22.67,"h":22.67,"l":22.67,"n":5,"o":22.67,"t":"2026-09-23T16:30:00Z","v":123,"vw":22.67},{"c":22.63,"h":22.63,"l":22.63,"n":3,"o":22.63,"t":"2026-09-23T16:45:00Z","v":300,"vw":22.63},{"c":22.61,"h":22.61,"l":22.61,"n":2,"o":22.61,"t":"2026-09-23T17:00:00Z","v":105,"vw":22.61},{"c":22.6,"h":22.6,"l":22.52,"n":35,"o":22.56,"t":"2026-09-23T17:15:00Z","v":1706,"vw":22.576666},{"c":22.65,"h":22.65,"l":22.595,"n":22,"o":22.595,"t":"2026-09-23T17:45:00Z","v":619,"vw":22.631667},{"c":22.66,"h":22.66,"l":22.66,"n":12,"o":22.66,"t":"2026-09-23T18:15:00Z","v":291,"vw":22.66},{"c":22.66,"h":22.66,"l":22.66,"n":18,"o":22.66,"t":"2026-09-23T18:30:00Z","v":953,"vw":22.66},{"c":22.6,"h":22.635,"l":22.6,"n":8,"o":22.635,"t":"2026-09-23T18:45:00Z","v":445,"vw":22.615},{"c":22.56,"h":22.56,"l":22.56,"n":3,"o":22.56,"t":"2026-09-23T19:00:00Z","v":187,"vw":22.56},{"c":22.52,"h":22.5538,"l":22.52,"n":15,"o":22.5538,"t":"2026-09-23T19:15:00Z","v":639,"vw":22.54352},{"c":22.5698,"h":22.5698,"l":22.55,"n":11,"o":22.55,"t":"2026-09-23T19:30:00Z","v":707,"vw":22.556709},{"c":22.61,"h":22.62,"l":22.53,"n":127,"o":22.53,"t":"2026-09-23T19:45:00Z","v":3343,"vw":22.597853},{"c":22.59,"h":22.59,"l":22.59,"n":4,"o":22.59,"t":"2026-09-23T20:00:00Z","v":1909,"vw":22.59},{"c":22.59,"h":22.59,"l":22.59,"n":2,"o":22.59,"t":"2026-09-24T11:15:00Z","v":275,"vw":22.59},{"c":22.505,"h":22.5511,"l":22.4,"n":23,"o":22.4,"t":"2026-09-24T13:30:00Z","v":946,"vw":22.508661},{"c":22.5,"h":22.5,"l":22.5,"n":8,"o":22.5,"t":"2026-09-24T13:45:00Z","v":150,"vw":22.5},{"c":22.47,"h":22.64,"l":22.375,"n":5,"o":22.375,"t":"2026-09-24T14:00:00Z","v":795,"vw":22.483291},{"c":22.78,"h":22.78,"l":22.62,"n":23,"o":22.62,"t":"2026-09-24T14:15:00Z","v":877,"vw":22.72},{"c":22.555,"h":22.895,"l":22.555,"n":32,"o":22.87,"t":"2026-09-24T14:30:00Z","v":1570,"vw":22.7409},{"c":22.48,"h":22.53,"l":22.435,"n":19,"o":22.46,"t":"2026-09-24T15:00:00Z","v":1201,"vw":22.471364},{"c":22.48,"h":22.49,"l":22.48,"n":15,"o":22.49,"t":"2026-09-24T15:15:00Z","v":732,"vw":22.483333},{"c":22.44,"h":22.44,"l":22.39,"n":7,"o":22.39,"t":"2026-09-24T15:30:00Z","v":361,"vw":22.423333},{"c":22.38,"h":22.38,"l":22.38,"n":1,"o":22.38,"t":"2026-09-24T16:00:00Z","v":100,"vw":22.38},{"c":22.33,"h":22.55,"l":22.33,"n":51,"o":22.43,"t":"2026-09-24T16:15:00Z","v":1826,"vw":22.436769},{"c":22.29,"h":22.3,"l":22.27,"n":12,"o":22.3,"t":"2026-09-24T16:30:00Z","v":548,"vw":22.28432},{"c":22.22,"h":22.22,"l":22.22,"n":4,"o":22.22,"t":"2026-09-24T17:00:00Z","v":112,"vw":22.22},{"c":22.23,"h":22.23,"l":22.23,"n":1,"o":22.23,"t":"2026-09-24T17:15:00Z","v":100,"vw":22.23},{"c":22.25,"h":22.25,"l":22.235,"n":4,"o":22.235,"t":"2026-09-24T17:30:00Z","v":209,"vw":22.2425},{"c":22.34,"h":22.34,"l":22.275,"n":19,"o":22.275,"t":"2026-09-24T18:15:00Z","v":681,"vw":22.301},{"c":22.29,"h":22.29,"l":22.29,"n":12,"o":22.29,"t":"2026-09-24T18:30:00Z","v":512,"vw":22.29},{"c":22.4692,"h":22.4692,"l":22.375,"n":3,"o":22.375,"t":"2026-09-24T19:15:00Z","v":276,"vw":22.434945},{"c":22.52,"h":22.52,"l":22.28,"n":69,"o":22.28,"t":"2026-09-24T19:30:00Z","v":2300,"vw":22.429781},{"c":22.46,"h":22.51,"l":22.41,"n":74,"o":22.49,"t":"2026-09-24T19:45:00Z","v":4182,"vw":22.470393},{"c":22.37,"h":22.37,"l":22.37,"n":4,"o":22.37,"t":"2026-09-24T20:00:00Z","v":419,"vw":22.37},{"c":22.66,"h":22.66,"l":22.66,"n":5,"o":22.66,"t":"2026-09-25T13:45:00Z","v":144,"vw":22.66},{"c":22.565,"h":22.7,"l":22.565,"n":33,"o":22.591,"t":"2026-09-25T14:00:00Z","v":3041,"vw":22.60735},{"c":22.66,"h":22.68,"l":22.565,"n":17,"o":22.68,"t":"2026-09-25T14:15:00Z","v":1459,"vw":22.588846},{"c":22.595,"h":22.67,"l":22.595,"n":12,"o":22.67,"t":"2026-09-25T14:30:00Z","v":533,"vw":22.611},{"c":22.46,"h":22.595,"l":22.46,"n":16,"o":22.595,"t":"2026-09-25T14:45:00Z","v":940,"vw":22.517},{"c":22.57,"h":22.57,"l":22.57,"n":3,"o":22.57,"t":"2026-09-25T15:15:00Z","v":105,"vw":22.57},{"c":22.505,"h":22.505,"l":22.48,"n":6,"o":22.48,"t":"2026-09-25T15:30:00Z","v":304,"vw":22.496667},{"c":22.6,"h":22.6,"l":22.6,"n":3,"o":22.6,"t":"2026-09-25T15:45:00Z","v":144,"vw":22.6},{"c":23.01,"h":23.1799,"l":22.575,"n":106,"o":22.685,"t":"2026-09-25T16:00:00Z","v":6706,"vw":22.948457},{"c":22.83,"h":22.83,"l":22.7,"n":7,"o":22.7,"t":"2026-09-25T16:15:00Z","v":555,"vw":22.79},{"c":22.82,"h":22.82,"l":22.755,"n":6,"o":22.755,"t":"2026-09-25T16:30:00Z","v":708,"vw":22.810122},{"c":22.72,"h":22.845,"l":22.72,"n":3,"o":22.845,"t":"2026-09-25T16:45:00Z","v":987,"vw":22.83231},{"c":22.79,"h":22.79,"l":22.75,"n":3,"o":22.75,"t":"2026-09-25T17:00:00Z","v":208,"vw":22.77},{"c":22.8,"h":22.86,"l":22.8,"n":21,"o":22.86,"t":"2026-09-25T17:45:00Z","v":937,"vw":22.822955},{"c":22.88,"h":22.88,"l":22.825,"n":2,"o":22.825,"t":"2026-09-25T18:15:00Z","v":200,"vw":22.8525},{"c":22.825,"h":22.825,"l":22.825,"n":7,"o":22.825,"t":"2026-09-25T18:30:00Z","v":329,"vw":22.825},{"c":22.82,"h":22.825,"l":22.82,"n":5,"o":22.825,"t":"2026-09-25T18:45:00Z","v":782,"vw":22.820663},{"c":22.85,"h":22.88,"l":22.85,"n":6,"o":22.88,"t":"2026-09-25T19:00:00Z","v":1007,"vw":22.853003},{"c":22.85,"h":22.85,"l":22.85,"n":2,"o":22.85,"t":"2026-09-25T19:15:00Z","v":102,"vw":22.85},{"c":22.845,"h":22.845,"l":22.75,"n":31,"o":22.76,"t":"2026-09-25T19:30:00Z","v":1354,"vw":22.799375},{"c":22.88,"h":22.9,"l":22.8065,"n":113,"o":22.8065,"t":"2026-09-25T19:45:00Z","v":3899,"vw":22.857714},{"c":22.84,"h":22.84,"l":22.84,"n":3,"o":22.84,"t":"2026-09-25T20:00:00Z","v":979,"vw":22.84},{"c":22.55,"h":22.57,"l":22.51,"n":27,"o":22.57,"t":"2026-09-28T13:30:00Z","v":3193,"vw":22.532865},{"c":22.375,"h":22.4,"l":22.375,"n":4,"o":22.4,"t":"2026-09-28T13:45:00Z","v":223,"vw":22.3875},{"c":22.575,"h":22.575,"l":22.49,"n":16,"o":22.49,"t":"2026-09-28T14:00:00Z","v":554,"vw":22.528333},{"c":22.58,"h":22.58,"l":22.58,"n":6,"o":22.58,"t":"2026-09-28T14:45:00Z","v":134,"vw":22.58},{"c":22.74,"h":22.76,"l":22.64,"n":23,"o":22.68,"t":"2026-09-28T15:15:00Z","v":822,"vw":22.71},{"c":22.73,"h":22.73,"l":22.695,"n":11,"o":22.695,"t":"2026-09-28T15:30:00Z","v":406,"vw":22.717455},{"c":22.67,"h":22.69,"l":22.67,"n":11,"o":22.68,"t":"2026-09-28T15:45:00Z","v":712,"vw":22.678333},{"c":22.745,"h":22.745,"l":22.745,"n":4,"o":22.745,"t":"2026-09-28T16:00:00Z","v":108,"vw":22.745},{"c":22.81,"h":22.81,"l":22.81,"n":1,"o":22.81,"t":"2026-09-28T16:15:00Z","v":100,"vw":22.81},{"c":22.85,"h":22.85,"l":22.85,"n":3,"o":22.85,"t":"2026-09-28T16:30:00Z","v":201,"vw":22.85},{"c":22.855,"h":22.855,"l":22.84,"n":16,"o":22.84,"t":"2026-09-28T17:00:00Z","v":567,"vw":22.8475},{"c":22.75,"h":22.84,"l":22.75,"n":7,"o":22.84,"t":"2026-09-28T17:15:00Z","v":798,"vw":22.821429},{"c":22.7626,"h":22.8,"l":22.75,"n":15,"o":22.75,"t":"2026-09-28T17:30:00Z","v":976,"vw":22.778639},{"c":22.75,"h":22.75,"l":22.75,"n":3,"o":22.75,"t":"2026-09-28T17:45:00Z","v":120,"vw":22.75},{"c":22.79,"h":22.82,"l":22.78,"n":17,"o":22.785,"t":"2026-09-28T18:00:00Z","v":821,"vw":22.790833},{"c":22.82,"h":22.82,"l":22.81,"n":7,"o":22.81,"t":"2026-09-28T18:15:00Z","v":312,"vw":22.815},{"c":22.745,"h":22.82,"l":22.74,"n":32,"o":22.82,"t":"2026-09-28T18:30:00Z","v":1535,"vw":22.78},{"c":22.815,"h":22.815,"l":22.81,"n":18,"o":22.81,"t":"2026-09-28T18:45:00Z","v":633,"vw":22.813062},{"c":22.74,"h":22.78,"l":22.74,"n":31,"o":22.78,"t":"2026-09-28T19:00:00Z","v":1400,"vw":22.770879},{"c":22.77,"h":22.79,"l":22.75,"n":37,"o":22.78,"t":"2026-09-28T19:15:00Z","v":1565,"vw":22.765909},{"c":22.805,"h":22.805,"l":22.805,"n":7,"o":22.805,"t":"2026-09-28T19:30:00Z","v":146,"vw":22.805},{"c":22.895,"h":22.93,"l":22.875,"n":122,"o":22.88,"t":"2026-09-28T19:45:00Z","v":3388,"vw":22.896745},{"c":22.84,"h":22.84,"l":22.84,"n":3,"o":22.84,"t":"2026-09-28T20:00:00Z","v":883,"vw":22.84},{"c":22.79,"h":22.91,"l":22.67,"n":29,"o":22.91,"t":"2026-09-29T13:30:00Z","v":1197,"vw":22.728904},{"c":22.625,"h":22.625,"l":22.625,"n":2,"o":22.625,"t":"2026-09-29T13:45:00Z","v":111,"vw":22.625},{"c":22.7,"h":23,"l":22.7,"n":34,"o":22.83,"t":"2026-09-29T14:00:00Z","v":1663,"vw":22.826364},{"c":22.38,"h":22.44,"l":22.38,"n":8,"o":22.44,"t":"2026-09-29T14:30:00Z","v":348,"vw":22.41},{"c":22.47,"h":22.47,"l":22.47,"n":12,"o":22.47,"t":"2026-09-29T14:45:00Z","v":235,"vw":22.47},{"c":22.57,"h":22.57,"l":22.57,"n":1,"o":22.57,"t":"2026-09-29T15:30:00Z","v":120,"vw":22.57},{"c":22.69,"h":22.69,"l":22.69,"n":5,"o":22.69,"t":"2026-09-29T15:45:00Z","v":273,"vw":22.69},{"c":22.7,"h":22.7,"l":22.7,"n":1,"o":22.7,"t":"2026-09-29T16:30:00Z","v":100,"vw":22.7},{"c":22.7507,"h":22.7507,"l":22.7507,"n":2,"o":22.7507,"t":"2026-09-29T16:45:00Z","v":171,"vw":22.7507},{"c":22.6125,"h":22.635,"l":22.61,"n":20,"o":22.62,"t":"2026-09-29T17:00:00Z","v":915,"vw":22.617917},{"c":22.6,"h":22.6,"l":22.6,"n":10,"o":22.6,"t":"2026-09-29T17:15:00Z","v":335,"vw":22.6},{"c":22.57,"h":22.61,"l":22.57,"n":33,"o":22.61,"t":"2026-09-29T18:00:00Z","v":1091,"vw":22.596667},{"c":22.85,"h":22.85,"l":22.85,"n":3,"o":22.85,"t":"2026-09-29T18:30:00Z","v":178,"vw":22.85},{"c":22.74,"h":22.76,"l":22.74,"n":26,"o":22.76,"t":"2026-09-29T18:45:00Z","v":1164,"vw":22.74875},{"c":22.76,"h":22.76,"l":22.76,"n":1,"o":22.76,"t":"2026-09-29T19:00:00Z","v":144,"vw":22.76},{"c":22.82,"h":22.82,"l":22.77,"n":29,"o":22.77,"t":"2026-09-29T19:15:00Z","v":760,"vw":22.795},{"c":22.8,"h":22.8,"l":22.8,"n":23,"o":22.8,"t":"2026-09-29T19:30:00Z","v":735,"vw":22.8},{"c":22.82,"h":22.83,"l":22.71,"n":157,"o":22.72,"t":"2026-09-29T19:45:00Z","v":6196,"vw":22.773497},{"c":22.78,"h":22.78,"l":22.78,"n":3,"o":22.78,"t":"2026-09-29T20:00:00Z","v":894,"vw":22.78},{"c":22.94,"h":22.94,"l":22.94,"n":13,"o":22.94,"t":"2026-09-30T13:30:00Z","v":163,"vw":22.94},{"c":23.01,"h":23.01,"l":22.69,"n":16,"o":22.74,"t":"2026-09-30T14:00:00Z","v":1058,"vw":22.8975},{"c":23.22,"h":23.22,"l":23.22,"n":3,"o":23.22,"t":"2026-09-30T14:45:00Z","v":121,"vw":23.22},{"c":23.095,"h":23.095,"l":23.095,"n":2,"o":23.095,"t":"2026-09-30T15:00:00Z","v":118,"vw":23.095},{"c":23.09,"h":23.1,"l":23.09,"n":15,"o":23.1,"t":"2026-09-30T15:30:00Z","v":611,"vw":23.093333},{"c":23.165,"h":23.165,"l":23.14,"n":14,"o":23.14,"t":"2026-09-30T15:45:00Z","v":1201,"vw":23.161805},{"c":23.1951,"h":23.1951,"l":23.1951,"n":2,"o":23.1951,"t":"2026-09-30T16:00:00Z","v":457,"vw":23.1951},{"c":22.97,"h":22.97,"l":22.97,"n":1,"o":22.97,"t":"2026-09-30T16:30:00Z","v":100,"vw":22.97},{"c":23,"h":23,"l":22.96,"n":14,"o":22.96,"t":"2026-09-30T17:00:00Z","v":440,"vw":22.973333},{"c":22.9091,"h":22.9091,"l":22.9091,"n":11,"o":22.9091,"t":"2026-09-30T18:30:00Z","v":398,"vw":22.9091},{"c":23.1,"h":23.1,"l":22.92,"n":64,"o":23,"t":"2026-09-30T18:45:00Z","v":2775,"vw":23.036961},{"c":23.12,"h":23.12,"l":23.08,"n":19,"o":23.08,"t":"2026-09-30T19:00:00Z","v":524,"vw":23.100365},{"c":23.22,"h":23.22,"l":23.18,"n":16,"o":23.18,"t":"2026-09-30T19:15:00Z","v":620,"vw":23.206158},{"c":23.13,"h":23.19,"l":23.125,"n":34,"o":23.19,"t":"2026-09-30T19:30:00Z","v":841,"vw":23.14625},{"c":23.07,"h":23.15,"l":23.05,"n":157,"o":23.13,"t":"2026-09-30T19:45:00Z","v":4655,"vw":23.107891},{"c":23.05,"h":23.05,"l":23.05,"n":3,"o":23.05,"t":"2026-09-30T20:00:00Z","v":958,"vw":23.05},{"c":23.23,"h":23.29,"l":23.01,"n":36,"o":23.03,"t":"2026-10-01T13:30:00Z","v":918,"vw":23.153056},{"c":23.4,"h":23.52,"l":23.05,"n":27,"o":23.05,"t":"2026-10-01T13:45:00Z","v":1314,"vw":23.352967},{"c":23.71,"h":23.77,"l":23.4,"n":37,"o":23.4,"t":"2026-10-01T14:00:00Z","v":2089,"vw":23.60578},{"c":23.76,"h":23.9,"l":23.66,"n":16,"o":23.66,"t":"2026-10-01T14:15:00Z","v":874,"vw":23.79019},{"c":23.46,"h":23.6,"l":23.315,"n":59,"o":23.59,"t":"2026-10-01T14:30:00Z","v":3552,"vw":23.467337},{"c":23.23,"h":23.4,"l":23.13,"n":38,"o":23.4,"t":"2026-10-01T14:45:00Z","v":1795,"vw":23.263571},{"c":23.35,"h":23.35,"l":23.275,"n":2,"o":23.275,"t":"2026-10-01T15:30:00Z","v":200,"vw":23.3125},{"c":23.43,"h":23.43,"l":23.43,"n":6,"o":23.43,"t":"2026-10-01T15:45:00Z","v":213,"vw":23.43},{"c":23.35,"h":23.35,"l":23.3466,"n":4,"o":23.3466,"t":"2026-10-01T16:00:00Z","v":1007,"vw":23.3483},{"c":23.275,"h":23.275,"l":23.275,"n":2,"o":23.275,"t":"2026-10-01T16:15:00Z","v":101,"vw":23.275},{"c":23.38,"h":23.51,"l":23.37,"n":33,"o":23.46,"t":"2026-10-01T16:30:00Z","v":1671,"vw":23.394302},{"c":23.45,"h":23.455,"l":23.37,"n":8,"o":23.37,"t":"2026-10-01T16:45:00Z","v":653,"vw":23.435385},{"c":23.33,"h":23.33,"l":23.33,"n":8,"o":23.33,"t":"2026-10-01T17:15:00Z","v":222,"vw":23.33},{"c":23.75,"h":23.75,"l":23.72,"n":7,"o":23.72,"t":"2026-10-01T17:30:00Z","v":334,"vw":23.733333},{"c":23.625,"h":23.625,"l":23.625,"n":5,"o":23.625,"t":"2026-10-01T18:00:00Z","v":516,"vw":23.625},{"c":23.7,"h":23.7,"l":23.56,"n":8,"o":23.56,"t":"2026-10-01T18:15:00Z","v":351,"vw":23.616},{"c":23.73,"h":23.85,"l":23.725,"n":82,"o":23.725,"t":"2026-10-01T18:30:00Z","v":2579,"vw":23.768928},{"c":23.73,"h":23.73,"l":23.69,"n":31,"o":23.69,"t":"2026-10-01T18:45:00Z","v":1202,"vw":23.694843},{"c":23.67,"h":23.67,"l":23.67,"n":8,"o":23.67,"t":"2026-10-01T19:15:00Z","v":241,"vw":23.67},{"c":23.65,"h":23.65,"l":23.59,"n":28,"o":23.6,"t":"2026-10-01T19:30:00Z","v":1301,"vw":23.605555},{"c":23.43,"h":23.5,"l":23.38,"n":152,"o":23.5,"t":"2026-10-01T19:45:00Z","v":6172,"vw":23.406125},{"c":23.44,"h":23.44,"l":23.44,"n":3,"o":23.44,"t":"2026-10-01T20:00:00Z","v":1410,"vw":23.44},{"c":23.46,"h":23.67,"l":23.44,"n":22,"o":23.67,"t":"2026-10-02T13:30:00Z","v":673,"vw":23.532559},{"c":23.66,"h":23.66,"l":23.5,"n":18,"o":23.55,"t":"2026-10-02T13:45:00Z","v":566,"vw":23.57},{"c":23.645,"h":23.66,"l":23.63,"n":12,"o":23.66,"t":"2026-10-02T14:30:00Z","v":560,"vw":23.645},{"c":23.58,"h":23.58,"l":23.44,"n":39,"o":23.51,"t":"2026-10-02T15:00:00Z","v":3408,"vw":23.480132},{"c":23.58,"h":23.58,"l":23.58,"n":1,"o":23.58,"t":"2026-10-02T15:15:00Z","v":334,"vw":23.58},{"c":23.72,"h":23.72,"l":23.7,"n":3,"o":23.7,"t":"2026-10-02T16:00:00Z","v":229,"vw":23.71},{"c":23.51,"h":23.63,"l":23.51,"n":7,"o":23.6,"t":"2026-10-02T16:15:00Z","v":891,"vw":23.562156},{"c":23.79,"h":23.79,"l":23.79,"n":2,"o":23.79,"t":"2026-10-02T16:45:00Z","v":105,"vw":23.79},{"c":23.755,"h":23.755,"l":23.755,"n":1,"o":23.755,"t":"2026-10-02T17:00:00Z","v":100,"vw":23.755},{"c":23.75,"h":23.75,"l":23.75,"n":2,"o":23.75,"t":"2026-10-02T17:15:00Z","v":105,"vw":23.75},{"c":23.66,"h":23.75,"l":23.66,"n":2,"o":23.75,"t":"2026-10-02T17:30:00Z","v":245,"vw":23.696735},{"c":23.59,"h":23.7,"l":23.59,"n":28,"o":23.7,"t":"2026-10-02T18:00:00Z","v":1689,"vw":23.677958},{"c":23.705,"h":23.75,"l":23.705,"n":12,"o":23.73,"t":"2026-10-02T18:15:00Z","v":444,"vw":23.724284},{"c":23.745,"h":23.745,"l":23.72,"n":13,"o":23.72,"t":"2026-10-02T18:30:00Z","v":613,"vw":23.736667},{"c":23.66,"h":23.7,"l":23.66,"n":33,"o":23.7,"t":"2026-10-02T19:00:00Z","v":1910,"vw":23.685502},{"c":23.47,"h":23.48,"l":23.45,"n":42,"o":23.48,"t":"2026-10-02T19:30:00Z","v":1443,"vw":23.456},{"c":23.48,"h":23.48,"l":23.38,"n":151,"o":23.48,"t":"2026-10-02T19:45:00Z","v":5108,"vw":23.432746},{"c":23.33,"h":23.33,"l":23.33,"n":4,"o":23.33,"t":"2026-10-02T20:00:00Z","v":1285,"vw":23.33},{"c":23.81,"h":24.065,"l":23.33,"n":37,"o":23.33,"t":"2026-10-05T13:30:00Z","v":1246,"vw":23.668965},{"c":23.71,"h":23.84,"l":23.61,"n":23,"o":23.84,"t":"2026-10-05T13:45:00Z","v":808,"vw":23.715},{"c":23.676,"h":23.68,"l":23.676,"n":3,"o":23.68,"t":"2026-10-05T14:00:00Z","v":695,"vw":23.678307},{"c":23.54,"h":23.56,"l":23.54,"n":12,"o":23.56,"t":"2026-10-05T14:15:00Z","v":328,"vw":23.546667},{"c":23.54,"h":23.54,"l":23.54,"n":7,"o":23.54,"t":"2026-10-05T14:45:00Z","v":306,"vw":23.54},{"c":23.42,"h":23.42,"l":23.42,"n":4,"o":23.42,"t":"2026-10-05T15:30:00Z","v":115,"vw":23.42},{"c":23.48,"h":23.48,"l":23.48,"n":1,"o":23.48,"t":"2026-10-05T15:45:00Z","v":100,"vw":23.48},{"c":23.49,"h":23.49,"l":23.415,"n":19,"o":23.42,"t":"2026-10-05T16:15:00Z","v":796,"vw":23.45375},{"c":23.66,"h":23.66,"l":23.66,"n":2,"o":23.66,"t":"2026-10-05T16:30:00Z","v":110,"vw":23.66},{"c":23.5201,"h":23.53,"l":23.52,"n":15,"o":23.53,"t":"2026-10-05T17:45:00Z","v":567,"vw":23.523367},{"c":23.515,"h":23.57,"l":23.515,"n":4,"o":23.57,"t":"2026-10-05T18:00:00Z","v":374,"vw":23.555215},{"c":23.63,"h":23.63,"l":23.63,"n":9,"o":23.63,"t":"2026-10-05T18:15:00Z","v":501,"vw":23.63},{"c":23.6,"h":23.6722,"l":23.58,"n":25,"o":23.6722,"t":"2026-10-05T18:30:00Z","v":1258,"vw":23.60777},{"c":23.67,"h":23.67,"l":23.67,"n":5,"o":23.67,"t":"2026-10-05T18:45:00Z","v":127,"vw":23.67},{"c":23.65,"h":23.65,"l":23.62,"n":20,"o":23.62,"t":"2026-10-05T19:00:00Z","v":651,"vw":23.633333},{"c":23.78,"h":23.78,"l":23.66,"n":15,"o":23.75,"t":"2026-10-05T19:30:00Z","v":999,"vw":23.738919},{"c":23.66,"h":23.87,"l":23.66,"n":162,"o":23.87,"t":"2026-10-05T19:45:00Z","v":7607,"vw":23.753319},{"c":23.68,"h":23.68,"l":23.68,"n":3,"o":23.68,"t":"2026-10-05T20:00:00Z","v":871,"vw":23.68},{"c":24.37,"h":24.37,"l":24.37,"n":1,"o":24.37,"t":"2026-10-06T11:30:00Z","v":100,"vw":24.37},{"c":23.98,"h":23.98,"l":23.92,"n":11,"o":23.92,"t":"2026-10-06T13:30:00Z","v":459,"vw":23.936901},{"c":24.16,"h":24.27,"l":24.16,"n":20,"o":24.16,"t":"2026-10-06T13:45:00Z","v":854,"vw":24.21},{"c":23.83,"h":24.126,"l":23.79,"n":21,"o":24.126,"t":"2026-10-06T14:00:00Z","v":1367,"vw":23.971556},{"c":23.785,"h":23.79,"l":23.64,"n":30,"o":23.64,"t":"2026-10-06T14:15:00Z","v":1645,"vw":23.7435},{"c":23.79,"h":23.89,"l":23.785,"n":6,"o":23.785,"t":"2026-10-06T14:30:00Z","v":490,"vw":23.81375},{"c":24.02,"h":24.02,"l":23.925,"n":6,"o":23.925,"t":"2026-10-06T14:45:00Z","v":238,"vw":23.9725},{"c":23.97,"h":23.97,"l":23.91,"n":18,"o":23.91,"t":"2026-10-06T15:00:00Z","v":477,"vw":23.94},{"c":23.995,"h":23.995,"l":23.995,"n":2,"o":23.995,"t":"2026-10-06T15:45:00Z","v":101,"vw":23.995},{"c":23.99,"h":23.99,"l":23.925,"n":7,"o":23.99,"t":"2026-10-06T16:30:00Z","v":318,"vw":23.968333},{"c":23.93,"h":23.93,"l":23.93,"n":2,"o":23.93,"t":"2026-10-06T16:45:00Z","v":264,"vw":23.93},{"c":23.81,"h":23.88,"l":23.78,"n":24,"o":23.88,"t":"2026-10-06T17:00:00Z","v":1294,"vw":23.832208},{"c":23.88,"h":23.88,"l":23.88,"n":2,"o":23.88,"t":"2026-10-06T17:15:00Z","v":147,"vw":23.88},{"c":23.94,"h":23.94,"l":23.94,"n":2,"o":23.94,"t":"2026-10-06T17:30:00Z","v":105,"vw":23.94},{"c":23.97,"h":23.97,"l":23.92,"n":6,"o":23.92,"t":"2026-10-06T17:45:00Z","v":309,"vw":23.94},{"c":23.92,"h":23.98,"l":23.91,"n":29,"o":23.91,"t":"2026-10-06T18:15:00Z","v":1507,"vw":23.929108},{"c":23.92,"h":23.92,"l":23.92,"n":17,"o":23.92,"t":"2026-10-06T18:45:00Z","v":307,"vw":23.92},{"c":23.935,"h":24.04,"l":23.925,"n":136,"o":23.94,"t":"2026-10-06T19:00:00Z","v":4033,"vw":23.979258},{"c":23.885,"h":24.01,"l":23.84,"n":119,"o":23.97,"t":"2026-10-06T19:15:00Z","v":3642,"vw":23.927709},{"c":24.14,"h":24.14,"l":23.9,"n":71,"o":23.94,"t":"2026-10-06T19:30:00Z","v":2918,"vw":23.977209},{"c":24.13,"h":24.18,"l":24.05,"n":127,"o":24.08,"t":"2026-10-06T19:45:00Z","v":3924,"vw":24.115066},{"c":24.09,"h":24.11,"l":24.04,"n":6,"o":24.11,"t":"2026-10-06T20:00:00Z","v":2259,"vw":24.105931},{"c":24.19,"h":24.19,"l":24.19,"n":1,"o":24.19,"t":"2026-10-07T13:30:00Z","v":413,"vw":24.19},{"c":23.75,"h":24.085,"l":23.75,"n":14,"o":24,"t":"2026-10-07T14:00:00Z","v":1621,"vw":23.847046},{"c":23.905,"h":23.905,"l":23.905,"n":4,"o":23.905,"t":"2026-10-07T14:15:00Z","v":216,"vw":23.905},{"c":23.81,"h":23.81,"l":23.81,"n":4,"o":23.81,"t":"2026-10-07T14:30:00Z","v":201,"vw":23.81},{"c":23.98,"h":23.98,"l":23.98,"n":1,"o":23.98,"t":"2026-10-07T15:15:00Z","v":100,"vw":23.98},{"c":24.08,"h":24.09,"l":24.08,"n":8,"o":24.08,"t":"2026-10-07T15:30:00Z","v":670,"vw":24.083333},{"c":24.18,"h":24.225,"l":24.14,"n":24,"o":24.14,"t":"2026-10-07T15:45:00Z","v":1187,"vw":24.181315},{"c":24.3155,"h":24.3155,"l":24.3155,"n":1,"o":24.3155,"t":"2026-10-07T16:00:00Z","v":150,"vw":24.3155},{"c":24.34,"h":24.39,"l":24.245,"n":19,"o":24.325,"t":"2026-10-07T16:15:00Z","v":1085,"vw":24.33},{"c":24.355,"h":24.355,"l":24.355,"n":2,"o":24.355,"t":"2026-10-07T16:45:00Z","v":104,"vw":24.355},{"c":24.41,"h":24.51,"l":24.41,"n":21,"o":24.41,"t":"2026-10-07T17:15:00Z","v":1677,"vw":24.435507},{"c":24.26,"h":24.285,"l":24.26,"n":2,"o":24.285,"t":"2026-10-07T18:00:00Z","v":257,"vw":24.269728},{"c":24.3173,"h":24.3173,"l":24.26,"n":6,"o":24.26,"t":"2026-10-07T18:15:00Z","v":459,"vw":24.28865},{"c":24.12,"h":24.12,"l":24.12,"n":18,"o":24.12,"t":"2026-10-07T18:30:00Z","v":649,"vw":24.12},{"c":24.145,"h":24.145,"l":24.145,"n":1,"o":24.145,"t":"2026-10-07T19:00:00Z","v":100,"vw":24.145},{"c":23.945,"h":24.145,"l":23.945,"n":33,"o":24.145,"t":"2026-10-07T19:15:00Z","v":1233,"vw":24.024},{"c":23.88,"h":23.93,"l":23.79,"n":122,"o":23.85,"t":"2026-10-07T19:45:00Z","v":3323,"vw":23.852269},{"c":23.88,"h":23.88,"l":23.88,"n":4,"o":23.88,"t":"2026-10-07T20:00:00Z","v":1462,"vw":23.88},{"c":23.88,"h":23.88,"l":23.88,"n":30,"o":23.88,"t":"2026-10-08T13:30:00Z","v":396,"vw":23.88},{"c":23.67,"h":23.67,"l":23.61,"n":17,"o":23.61,"t":"2026-10-08T14:15:00Z","v":784,"vw":23.648877},{"c":23.99,"h":23.99,"l":23.91,"n":90,"o":23.93,"t":"2026-10-08T14:30:00Z","v":2273,"vw":23.938824},{"c":23.815,"h":23.815,"l":23.815,"n":23,"o":23.815,"t":"2026-10-08T15:45:00Z","v":304,"vw":23.815},{"c":23.83,"h":23.83,"l":23.815,"n":16,"o":23.815,"t":"2026-10-08T16:00:00Z","v":940,"vw":23.827448},{"c":23.995,"h":23.995,"l":23.995,"n":5,"o":23.995,"t":"2026-10-08T16:15:00Z","v":108,"vw":23.995},{"c":24.13,"h":24.13,"l":24.12,"n":7,"o":24.12,"t":"2026-10-08T17:00:00Z","v":234,"vw":24.125},{"c":24.305,"h":24.305,"l":24.19,"n":8,"o":24.305,"t":"2026-10-08T17:30:00Z","v":1207,"vw":24.295417},{"c":24.13,"h":24.16,"l":24.13,"n":24,"o":24.16,"t":"2026-10-08T17:45:00Z","v":847,"vw":24.145},{"c":24.03,"h":24.06,"l":23.985,"n":50,"o":24.06,"t":"2026-10-08T18:00:00Z","v":1679,"vw":24.050463},{"c":24.015,"h":24.015,"l":24.015,"n":2,"o":24.015,"t":"2026-10-08T18:15:00Z","v":109,"vw":24.015},{"c":24.03,"h":24.03,"l":24.02,"n":16,"o":24.03,"t":"2026-10-08T18:30:00Z","v":603,"vw":24.025},{"c":24.005,"h":24.005,"l":24.005,"n":5,"o":24.005,"t":"2026-10-08T18:45:00Z","v":110,"vw":24.005},{"c":24.07,"h":24.07,"l":24.06,"n":22,"o":24.06,"t":"2026-10-08T19:00:00Z","v":476,"vw":24.065},{"c":24.295,"h":24.295,"l":24.17,"n":146,"o":24.28,"t":"2026-10-08T19:45:00Z","v":4778,"vw":24.244414},{"c":24.26,"h":24.26,"l":24.26,"n":3,"o":24.26,"t":"2026-10-08T20:00:00Z","v":719,"vw":24.26},{"c":24.27,"h":24.27,"l":24.26,"n":5,"o":24.26,"t":"2026-10-09T09:15:00Z","v":680,"vw":24.265},{"c":24.565,"h":24.565,"l":24.2,"n":50,"o":24.23,"t":"2026-10-09T13:30:00Z","v":2518,"vw":24.377744},{"c":24.69,"h":24.69,"l":24.67,"n":6,"o":24.67,"t":"2026-10-09T13:45:00Z","v":321,"vw":24.683377},{"c":24.69,"h":24.69,"l":24.69,"n":2,"o":24.69,"t":"2026-10-09T14:00:00Z","v":1160,"vw":24.69},{"c":24.77,"h":24.81,"l":24.62,"n":35,"o":24.74,"t":"2026-10-09T14:15:00Z","v":2319,"vw":24.757879},{"c":25.04,"h":25.04,"l":24.8,"n":21,"o":24.8,"t":"2026-10-09T14:30:00Z","v":2441,"vw":24.919148},{"c":24.91,"h":24.91,"l":24.91,"n":17,"o":24.91,"t":"2026-10-09T14:45:00Z","v":462,"vw":24.91},{"c":24.81,"h":24.82,"l":24.73,"n":21,"o":24.81,"t":"2026-10-09T15:00:00Z","v":1661,"vw":24.803263},{"c":24.9901,"h":25,"l":24.94,"n":34,"o":24.94,"t":"2026-10-09T15:15:00Z","v":1267,"vw":24.987157},{"c":25.042,"h":25.15,"l":25,"n":10,"o":25.15,"t":"2026-10-09T15:30:00Z","v":1923,"vw":25.12937},{"c":25.115,"h":25.12,"l":25.06,"n":42,"o":25.12,"t":"2026-10-09T16:00:00Z","v":2018,"vw":25.104688},{"c":24.96,"h":25.04,"l":24.875,"n":21,"o":25.04,"t":"2026-10-09T16:15:00Z","v":1013,"vw":24.990556},{"c":24.935,"h":24.935,"l":24.935,"n":1,"o":24.935,"t":"2026-10-09T16:30:00Z","v":100,"vw":24.935},{"c":25.04,"h":25.04,"l":25.02,"n":6,"o":25.02,"t":"2026-10-09T17:15:00Z","v":246,"vw":25.03},{"c":25.24,"h":25.24,"l":25.17,"n":13,"o":25.17,"t":"2026-10-09T17:30:00Z","v":535,"vw":25.205},{"c":25.26,"h":25.26,"l":25.26,"n":4,"o":25.26,"t":"2026-10-09T17:45:00Z","v":217,"vw":25.26},{"c":25.3096,"h":25.3096,"l":25.3096,"n":4,"o":25.3096,"t":"2026-10-09T18:00:00Z","v":144,"vw":25.3096},{"c":25.17,"h":25.25,"l":25.17,"n":7,"o":25.25,"t":"2026-10-09T18:15:00Z","v":1105,"vw":25.177273},{"c":25.4205,"h":25.475,"l":25.4205,"n":55,"o":25.475,"t":"2026-10-09T18:45:00Z","v":658,"vw":25.451199},{"c":25.47,"h":25.56,"l":25.47,"n":42,"o":25.56,"t":"2026-10-09T19:00:00Z","v":1547,"vw":25.492665},{"c":25.41,"h":25.49,"l":25.41,"n":31,"o":25.49,"t":"2026-10-09T19:15:00Z","v":920,"vw":25.4375},{"c":25.305,"h":25.305,"l":25.305,"n":5,"o":25.305,"t":"2026-10-09T19:30:00Z","v":318,"vw":25.305},{"c":25.47,"h":25.47,"l":25.3,"n":105,"o":25.305,"t":"2026-10-09T19:45:00Z","v":3907,"vw":25.371076},{"c":25.47,"h":25.47,"l":25.47,"n":2,"o":25.47,"t":"2026-10-09T20:00:00Z","v":756,"vw":25.47},{"c":24.81,"h":24.81,"l":24.81,"n":2,"o":24.81,"t":"2026-10-12T11:00:00Z","v":176,"vw":24.81},{"c":25.66,"h":25.66,"l":25.34,"n":20,"o":25.41,"t":"2026-10-12T13:30:00Z","v":1633,"vw":25.563972},{"c":25.33,"h":25.33,"l":25.33,"n":3,"o":25.33,"t":"2026-10-12T13:45:00Z","v":110,"vw":25.33},{"c":25.39,"h":25.62,"l":25.32,"n":14,"o":25.35,"t":"2026-10-12T14:30:00Z","v":858,"vw":25.394286},{"c":25.64,"h":25.64,"l":25.62,"n":18,"o":25.62,"t":"2026-10-12T14:45:00Z","v":583,"vw":25.628},{"c":25.575,"h":25.73,"l":25.39,"n":93,"o":25.39,"t":"2026-10-12T15:00:00Z","v":3887,"vw":25.574286},{"c":25.665,"h":25.665,"l":25.485,"n":13,"o":25.655,"t":"2026-10-12T15:15:00Z","v":825,"vw":25.6175},{"c":25.52,"h":25.705,"l":25.36,"n":47,"o":25.665,"t":"2026-10-12T15:30:00Z","v":2620,"vw":25.520457},{"c":25.48,"h":25.52,"l":25.23,"n":13,"o":25.52,"t":"2026-10-12T15:45:00Z","v":988,"vw":25.437289},{"c":25.465,"h":25.585,"l":25.435,"n":25,"o":25.58,"t":"2026-10-12T16:00:00Z","v":3196,"vw":25.4855},{"c":25.475,"h":25.57,"l":25.475,"n":9,"o":25.57,"t":"2026-10-12T16:15:00Z","v":661,"vw":25.520833},{"c":25.57,"h":25.575,"l":25.57,"n":10,"o":25.575,"t":"2026-10-12T16:30:00Z","v":704,"vw":25.5725},{"c":25.55,"h":25.59,"l":25.46,"n":24,"o":25.58,"t":"2026-10-12T16:45:00Z","v":1247,"vw":25.5555},{"c":25.575,"h":25.575,"l":25.48,"n":20,"o":25.52,"t":"2026-10-12T17:00:00Z","v":1025,"vw":25.541111},{"c":25.54,"h":25.56,"l":25.54,"n":15,"o":25.56,"t":"2026-10-12T17:15:00Z","v":873,"vw":25.55},{"c":25.5,"h":25.575,"l":25.355,"n":18,"o":25.575,"t":"2026-10-12T17:30:00Z","v":924,"vw":25.514375},{"c":25.575,"h":25.575,"l":25.49,"n":17,"o":25.49,"t":"2026-10-12T17:45:00Z","v":952,"vw":25.544375},{"c":25.47,"h":25.47,"l":25.47,"n":4,"o":25.47,"t":"2026-10-12T18:00:00Z","v":230,"vw":25.47},{"c":25.475,"h":25.475,"l":25.475,"n":5,"o":25.475,"t":"2026-10-12T18:15:00Z","v":386,"vw":25.475},{"c":25.5697,"h":25.5697,"l":25.47,"n":56,"o":25.54,"t":"2026-10-12T18:30:00Z","v":2786,"vw":25.539074},{"c":25.64,"h":25.745,"l":25.5525,"n":36,"o":25.58,"t":"2026-10-12T18:45:00Z","v":1749,"vw":25.644107},{"c":25.57,"h":25.73,"l":25.57,"n":16,"o":25.72,"t":"2026-10-12T19:15:00Z","v":1058,"vw":25.6785},{"c":25.62,"h":25.63,"l":25.49,"n":35,"o":25.49,"t":"2026-10-12T19:30:00Z","v":1103,"vw":25.601486},{"c":25.66,"h":25.73,"l":25.6225,"n":58,"o":25.73,"t":"2026-10-12T19:45:00Z","v":2052,"vw":25.679722},{"c":25.61,"h":25.61,"l":25.61,"n":2,"o":25.61,"t":"2026-10-12T20:00:00Z","v":332,"vw":25.61},{"c":25.65,"h":25.65,"l":25.65,"n":10,"o":25.65,"t":"2026-10-13T08:30:00Z","v":608,"vw":25.65},{"c":26.09,"h":26.09,"l":25.655,"n":127,"o":25.655,"t":"2026-10-13T13:30:00Z","v":6187,"vw":25.923496},{"c":26.14,"h":26.17,"l":26.14,"n":21,"o":26.17,"t":"2026-10-13T13:45:00Z","v":1229,"vw":26.157869},{"c":26.27,"h":26.3,"l":25.73,"n":30,"o":26.071,"t":"2026-10-13T14:00:00Z","v":1694,"vw":26.141561},{"c":26.6499,"h":26.6499,"l":26.33,"n":52,"o":26.42,"t":"2026-10-13T14:15:00Z","v":4381,"vw":26.446554},{"c":26.565,"h":26.57,"l":26.41,"n":25,"o":26.5,"t":"2026-10-13T14:30:00Z","v":2843,"vw":26.526621},{"c":26.645,"h":26.645,"l":26.58,"n":15,"o":26.59,"t":"2026-10-13T14:45:00Z","v":347,"vw":26.605},{"c":26.69,"h":26.82,"l":26.69,"n":32,"o":26.71,"t":"2026-10-13T15:00:00Z","v":1907,"vw":26.715842},{"c":26.96,"h":27.02,"l":26.79,"n":80,"o":26.83,"t":"2026-10-13T15:30:00Z","v":2962,"vw":26.877389},{"c":27.165,"h":27.165,"l":27.04,"n":49,"o":27.04,"t":"2026-10-13T15:45:00Z","v":5171,"vw":27.105771},{"c":27.21,"h":27.22,"l":27.08,"n":39,"o":27.095,"t":"2026-10-13T16:00:00Z","v":1820,"vw":27.170154},{"c":27.19,"h":27.29,"l":27.19,"n":6,"o":27.29,"t":"2026-10-13T16:15:00Z","v":318,"vw":27.223333},{"c":27.07,"h":27.13,"l":27.07,"n":20,"o":27.1023,"t":"2026-10-13T16:30:00Z","v":1457,"vw":27.11061},{"c":27.1514,"h":27.19,"l":27.14,"n":31,"o":27.16,"t":"2026-10-13T16:45:00Z","v":3212,"vw":27.159096},{"c":27.215,"h":27.215,"l":27.1756,"n":2,"o":27.1756,"t":"2026-10-13T17:15:00Z","v":315,"vw":27.201867},{"c":27.23,"h":27.23,"l":27.23,"n":1,"o":27.23,"t":"2026-10-13T17:30:00Z","v":110,"vw":27.23},{"c":27.245,"h":27.29,"l":27.235,"n":19,"o":27.235,"t":"2026-10-13T17:45:00Z","v":2218,"vw":27.243684},{"c":27.19,"h":27.31,"l":27.19,"n":47,"o":27.24,"t":"2026-10-13T18:00:00Z","v":2509,"vw":27.264993},{"c":27.17,"h":27.22,"l":27.145,"n":51,"o":27.145,"t":"2026-10-13T18:15:00Z","v":3197,"vw":27.193261},{"c":27.28,"h":27.28,"l":27.26,"n":16,"o":27.26,"t":"2026-10-13T18:30:00Z","v":512,"vw":27.271667},{"c":27.37,"h":27.37,"l":27.1912,"n":75,"o":27.31,"t":"2026-10-13T18:45:00Z","v":4111,"vw":27.325143},{"c":27.395,"h":27.395,"l":27.32,"n":63,"o":27.34,"t":"2026-10-13T19:00:00Z","v":2822,"vw":27.348349},{"c":27.3402,"h":27.37,"l":27.3111,"n":31,"o":27.36,"t":"2026-10-13T19:15:00Z","v":2636,"vw":27.336674},{"c":27.41,"h":27.43,"l":27.35,"n":41,"o":27.39,"t":"2026-10-13T19:30:00Z","v":2346,"vw":27.394976},{"c":27.44,"h":27.442,"l":27.34,"n":150,"o":27.442,"t":"2026-10-13T19:45:00Z","v":6102,"vw":27.398738},{"c":27.39,"h":27.39,"l":27.39,"n":2,"o":27.39,"t":"2026-10-13T20:00:00Z","v":1084,"vw":27.39},{"c":27.53,"h":27.53,"l":27.5,"n":7,"o":27.5,"t":"2026-10-13T20:15:00Z","v":540,"vw":27.509039},{"c":27.6,"h":27.6,"l":27.12,"n":66,"o":27.33,"t":"2026-10-14T13:30:00Z","v":4456,"vw":27.434899},{"c":27.38,"h":27.69,"l":27.37,"n":19,"o":27.69,"t":"2026-10-14T13:45:00Z","v":1260,"vw":27.424167},{"c":27.28,"h":27.28,"l":27.1,"n":29,"o":27.11,"t":"2026-10-14T14:00:00Z","v":1226,"vw":27.136756},{"c":27.0301,"h":27.155,"l":27.0301,"n":5,"o":27.155,"t":"2026-10-14T14:15:00Z","v":1503,"vw":27.047251},{"c":27.195,"h":27.195,"l":27.155,"n":7,"o":27.155,"t":"2026-10-14T14:30:00Z","v":327,"vw":27.181667},{"c":27.12,"h":27.19,"l":27.11,"n":14,"o":27.19,"t":"2026-10-14T14:45:00Z","v":798,"vw":27.133151},{"c":27.07,"h":27.09,"l":27.02,"n":20,"o":27.06,"t":"2026-10-14T15:00:00Z","v":1047,"vw":27.058333},{"c":27.21,"h":27.21,"l":27.21,"n":2,"o":27.21,"t":"2026-10-14T15:30:00Z","v":110,"vw":27.21},{"c":27.12,"h":27.155,"l":27.12,"n":2,"o":27.155,"t":"2026-10-14T15:45:00Z","v":203,"vw":27.137759},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-14T16:00:00Z","v":240,"vw":27.1},{"c":27.1,"h":27.1,"l":27.1,"n":9,"o":27.1,"t":"2026-10-14T16:15:00Z","v":384,"vw":27.1},{"c":26.99,"h":27.09,"l":26.99,"n":48,"o":27.09,"t":"2026-10-14T16:30:00Z","v":1773,"vw":27.056078},{"c":27.035,"h":27.04,"l":27.03,"n":7,"o":27.03,"t":"2026-10-14T16:45:00Z","v":457,"vw":27.03625},{"c":27.0383,"h":27.0383,"l":27.0383,"n":1,"o":27.0383,"t":"2026-10-14T17:30:00Z","v":100,"vw":27.0383},{"c":26.8209,"h":27,"l":26.8209,"n":42,"o":26.99,"t":"2026-10-14T17:45:00Z","v":2901,"vw":26.912489},{"c":26.9,"h":26.9,"l":26.78,"n":4,"o":26.78,"t":"2026-10-14T18:00:00Z","v":500,"vw":26.838},{"c":27.03,"h":27.03,"l":27,"n":24,"o":27,"t":"2026-10-14T18:15:00Z","v":695,"vw":27.014},{"c":27.01,"h":27.01,"l":26.95,"n":7,"o":26.95,"t":"2026-10-14T18:30:00Z","v":705,"vw":26.97335},{"c":26.97,"h":27.07,"l":26.825,"n":63,"o":27.02,"t":"2026-10-14T18:45:00Z","v":3319,"vw":26.964474},{"c":27.01,"h":27.01,"l":26.98,"n":29,"o":26.98,"t":"2026-10-14T19:00:00Z","v":993,"vw":27},{"c":27.14,"h":27.25,"l":27.14,"n":82,"o":27.19,"t":"2026-10-14T19:15:00Z","v":6875,"vw":27.200931},{"c":27.18,"h":27.2,"l":27.045,"n":29,"o":27.045,"t":"2026-10-14T19:30:00Z","v":1648,"vw":27.161064},{"c":27.2,"h":27.2,"l":27.04,"n":143,"o":27.175,"t":"2026-10-14T19:45:00Z","v":6022,"vw":27.113114},{"c":27.15,"h":27.15,"l":27.15,"n":3,"o":27.15,"t":"2026-10-14T20:00:00Z","v":1802,"vw":27.15},{"c":27.01,"h":27.16,"l":25.5,"n":33,"o":27.15,"t":"2026-10-15T11:45:00Z","v":1119,"vw":26.792158},{"c":27.795,"h":28.1,"l":27,"n":146,"o":27.16,"t":"2026-10-15T13:30:00Z","v":13417,"vw":27.45566},{"c":27.795,"h":27.795,"l":27.795,"n":3,"o":27.795,"t":"2026-10-15T13:45:00Z","v":320,"vw":27.795},{"c":27.97,"h":27.985,"l":27.95,"n":9,"o":27.985,"t":"2026-10-15T14:00:00Z","v":839,"vw":27.976989},{"c":27.965,"h":28.015,"l":27.89,"n":71,"o":27.945,"t":"2026-10-15T14:15:00Z","v":3330,"vw":27.96846},{"c":27.815,"h":27.8401,"l":27.77,"n":20,"o":27.84,"t":"2026-10-15T14:30:00Z","v":1426,"vw":27.797822},{"c":28.015,"h":28.015,"l":27.815,"n":12,"o":27.815,"t":"2026-10-15T14:45:00Z","v":1146,"vw":27.996818},{"c":28.08,"h":28.235,"l":28.05,"n":26,"o":28.1,"t":"2026-10-15T15:00:00Z","v":2294,"vw":28.108765},{"c":28.07,"h":28.07,"l":28.07,"n":8,"o":28.07,"t":"2026-10-15T16:00:00Z","v":1868,"vw":28.07},{"c":28.07,"h":28.07,"l":28.07,"n":6,"o":28.07,"t":"2026-10-15T16:15:00Z","v":230,"vw":28.07},{"c":28.075,"h":28.13,"l":28.075,"n":4,"o":28.13,"t":"2026-10-15T16:30:00Z","v":290,"vw":28.1025},{"c":28.06,"h":28.06,"l":28.06,"n":6,"o":28.06,"t":"2026-10-15T17:00:00Z","v":115,"vw":28.06},{"c":28.065,"h":28.14,"l":28.065,"n":8,"o":28.1,"t":"2026-10-15T17:30:00Z","v":466,"vw":28.101429},{"c":28.175,"h":28.27,"l":28.14,"n":32,"o":28.17,"t":"2026-10-15T17:45:00Z","v":2051,"vw":28.186734},{"c":28.05,"h":28.156,"l":28.05,"n":13,"o":28.156,"t":"2026-10-15T18:00:00Z","v":411,"vw":28.112018},{"c":27.92,"h":27.9744,"l":27.87,"n":33,"o":27.96,"t":"2026-10-15T18:30:00Z","v":3371,"vw":27.945801},{"c":27.98,"h":28.02,"l":27.87,"n":46,"o":27.87,"t":"2026-10-15T18:45:00Z","v":1233,"vw":27.976407},{"c":28.005,"h":28.1,"l":28.005,"n":43,"o":28.09,"t":"2026-10-15T19:00:00Z","v":4349,"vw":28.073493},{"c":28.005,"h":28.005,"l":27.91,"n":10,"o":28.005,"t":"2026-10-15T19:15:00Z","v":653,"vw":27.974196},{"c":28.07,"h":28.1,"l":27.995,"n":84,"o":28.005,"t":"2026-10-15T19:30:00Z","v":3794,"vw":28.086181},{"c":28.14,"h":28.17,"l":28.07,"n":112,"o":28.1,"t":"2026-10-15T19:45:00Z","v":5451,"vw":28.104784},{"c":28.12,"h":28.12,"l":28.12,"n":2,"o":28.12,"t":"2026-10-15T20:00:00Z","v":1422,"vw":28.12},{"c":28.11,"h":28.13,"l":28.11,"n":6,"o":28.12,"t":"2026-10-16T08:15:00Z","v":2003,"vw":28.12},{"c":28.84,"h":28.84,"l":28.09,"n":123,"o":28.09,"t":"2026-10-16T13:30:00Z","v":5103,"vw":28.607423},{"c":28.74,"h":28.89,"l":28.705,"n":19,"o":28.705,"t":"2026-10-16T13:45:00Z","v":1159,"vw":28.795049},{"c":28.38,"h":28.525,"l":28.38,"n":8,"o":28.525,"t":"2026-10-16T14:00:00Z","v":602,"vw":28.496},{"c":28.16,"h":28.38,"l":28.16,"n":29,"o":28.38,"t":"2026-10-16T14:15:00Z","v":1722,"vw":28.319251},{"c":28.02,"h":28.1,"l":28.02,"n":100,"o":28.1,"t":"2026-10-16T14:45:00Z","v":1691,"vw":28.065125},{"c":27.915,"h":27.96,"l":27.78,"n":11,"o":27.96,"t":"2026-10-16T15:00:00Z","v":882,"vw":27.897692},{"c":27.81,"h":27.81,"l":27.81,"n":2,"o":27.81,"t":"2026-10-16T15:15:00Z","v":101,"vw":27.81},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-10-16T15:30:00Z","v":103,"vw":27.75},{"c":27.75,"h":27.8,"l":27.64,"n":33,"o":27.75,"t":"2026-10-16T15:45:00Z","v":2722,"vw":27.751346},{"c":27.77,"h":27.77,"l":27.68,"n":49,"o":27.7,"t":"2026-10-16T16:00:00Z","v":1135,"vw":27.720714},{"c":27.68,"h":27.715,"l":27.68,"n":5,"o":27.715,"t":"2026-10-16T16:15:00Z","v":2903,"vw":27.713772},{"c":27.575,"h":27.575,"l":27.535,"n":5,"o":27.535,"t":"2026-10-16T16:30:00Z","v":274,"vw":27.555},{"c":27.61,"h":27.66,"l":27.56,"n":5,"o":27.66,"t":"2026-10-16T16:45:00Z","v":1325,"vw":27.613782},{"c":27.4,"h":27.53,"l":27.4,"n":20,"o":27.53,"t":"2026-10-16T17:00:00Z","v":1211,"vw":27.458191},{"c":27.3456,"h":27.35,"l":27.3456,"n":3,"o":27.35,"t":"2026-10-16T17:15:00Z","v":801,"vw":27.34615},{"c":27.337,"h":27.44,"l":27.1501,"n":27,"o":27.34,"t":"2026-10-16T17:30:00Z","v":1569,"vw":27.295704},{"c":27.31,"h":27.31,"l":27.2,"n":33,"o":27.2,"t":"2026-10-16T18:00:00Z","v":1798,"vw":27.265185},{"c":27.45,"h":27.46,"l":27.28,"n":57,"o":27.28,"t":"2026-10-16T18:15:00Z","v":3861,"vw":27.359517},{"c":27.42,"h":27.45,"l":27.42,"n":32,"o":27.42,"t":"2026-10-16T18:30:00Z","v":1618,"vw":27.422825},{"c":27.425,"h":27.48,"l":27.405,"n":5,"o":27.405,"t":"2026-10-16T18:45:00Z","v":312,"vw":27.436811},{"c":27.48,"h":27.48,"l":27.48,"n":5,"o":27.48,"t":"2026-10-16T19:15:00Z","v":120,"vw":27.48},{"c":27.45,"h":27.57,"l":27.41,"n":85,"o":27.41,"t":"2026-10-16T19:30:00Z","v":4066,"vw":27.509986},{"c":27.63,"h":27.69,"l":27.545,"n":144,"o":27.545,"t":"2026-10-16T19:45:00Z","v":3843,"vw":27.614785},{"c":27.59,"h":27.59,"l":27.59,"n":5,"o":27.59,"t":"2026-10-16T20:00:00Z","v":1125,"vw":27.59},{"c":27.59,"h":27.59,"l":27.59,"n":1,"o":27.59,"t":"2026-10-19T09:30:00Z","v":500,"vw":27.59},{"c":27.6,"h":27.6,"l":27.58,"n":2,"o":27.58,"t":"2026-10-19T10:00:00Z","v":500,"vw":27.59},{"c":27.56,"h":27.71,"l":27.56,"n":43,"o":27.59,"t":"2026-10-19T13:30:00Z","v":4354,"vw":27.638731},{"c":27.69,"h":27.7,"l":27.56,"n":25,"o":27.56,"t":"2026-10-19T13:45:00Z","v":1387,"vw":27.671132},{"c":27.94,"h":27.94,"l":27.9,"n":12,"o":27.9,"t":"2026-10-19T14:00:00Z","v":354,"vw":27.911799},{"c":27.97,"h":27.995,"l":27.81,"n":31,"o":27.87,"t":"2026-10-19T14:15:00Z","v":2493,"vw":27.935143},{"c":27.665,"h":27.665,"l":27.665,"n":2,"o":27.665,"t":"2026-10-19T14:30:00Z","v":177,"vw":27.665},{"c":27.9387,"h":27.9387,"l":27.9387,"n":1,"o":27.9387,"t":"2026-10-19T15:00:00Z","v":100,"vw":27.9387},{"c":28.41,"h":28.41,"l":28.055,"n":23,"o":28.055,"t":"2026-10-19T15:15:00Z","v":695,"vw":28.151429},{"c":28.67,"h":28.67,"l":28.3751,"n":3,"o":28.3751,"t":"2026-10-19T15:30:00Z","v":374,"vw":28.516514},{"c":28.46,"h":28.46,"l":28.46,"n":1,"o":28.46,"t":"2026-10-19T15:45:00Z","v":100,"vw":28.46},{"c":28.3277,"h":28.47,"l":28.3277,"n":3,"o":28.47,"t":"2026-10-19T16:00:00Z","v":260,"vw":28.382642},{"c":28.34,"h":28.39,"l":28.34,"n":2,"o":28.39,"t":"2026-10-19T16:30:00Z","v":200,"vw":28.365},{"c":28.27,"h":28.39,"l":28.07,"n":111,"o":28.3212,"t":"2026-10-19T16:45:00Z","v":7060,"vw":28.244939},{"c":28.19,"h":28.19,"l":28.19,"n":5,"o":28.19,"t":"2026-10-19T17:15:00Z","v":227,"vw":28.19},{"c":28.24,"h":28.24,"l":28.24,"n":2,"o":28.24,"t":"2026-10-19T17:30:00Z","v":200,"vw":28.24},{"c":28.32,"h":28.45,"l":28.27,"n":44,"o":28.27,"t":"2026-10-19T18:00:00Z","v":1185,"vw":28.35375},{"c":28.41,"h":28.41,"l":28.41,"n":2,"o":28.41,"t":"2026-10-19T18:15:00Z","v":102,"vw":28.41},{"c":28.52,"h":28.52,"l":28.455,"n":25,"o":28.455,"t":"2026-10-19T18:30:00Z","v":696,"vw":28.49875},{"c":28.53,"h":28.53,"l":28.53,"n":6,"o":28.53,"t":"2026-10-19T18:45:00Z","v":206,"vw":28.53},{"c":28.25,"h":28.56,"l":28.25,"n":61,"o":28.56,"t":"2026-10-19T19:00:00Z","v":2877,"vw":28.419583},{"c":28.32,"h":28.32,"l":28.25,"n":3,"o":28.25,"t":"2026-10-19T19:15:00Z","v":209,"vw":28.285},{"c":28.24,"h":28.3,"l":28.23,"n":20,"o":28.24,"t":"2026-10-19T19:30:00Z","v":466,"vw":28.2525},{"c":28.16,"h":28.3,"l":28.16,"n":155,"o":28.23,"t":"2026-10-19T19:45:00Z","v":5798,"vw":28.223997},{"c":28.16,"h":28.16,"l":28.16,"n":2,"o":28.16,"t":"2026-10-19T20:00:00Z","v":726,"vw":28.16},{"c":28.17,"h":28.17,"l":28.15,"n":6,"o":28.16,"t":"2026-10-20T12:15:00Z","v":603,"vw":28.16},{"c":28.505,"h":28.505,"l":28.04,"n":12,"o":28.04,"t":"2026-10-20T13:30:00Z","v":750,"vw":28.121722},{"c":28.871,"h":29.04,"l":28.7,"n":52,"o":28.7,"t":"2026-10-20T13:45:00Z","v":5167,"vw":28.735145},{"c":29.04,"h":29.25,"l":29,"n":57,"o":29,"t":"2026-10-20T14:00:00Z","v":4053,"vw":29.137266},{"c":29.01,"h":29.05,"l":29.01,"n":14,"o":29.04,"t":"2026-10-20T14:15:00Z","v":609,"vw":29.026667},{"c":29.24,"h":29.25,"l":29.23,"n":40,"o":29.23,"t":"2026-10-20T14:30:00Z","v":592,"vw":29.242375},{"c":29.37,"h":29.46,"l":29.37,"n":3,"o":29.46,"t":"2026-10-20T15:00:00Z","v":371,"vw":29.419326},{"c":29.33,"h":29.5,"l":29.3,"n":60,"o":29.37,"t":"2026-10-20T15:15:00Z","v":4132,"vw":29.440133},{"c":29.38,"h":29.51,"l":29.38,"n":3,"o":29.51,"t":"2026-10-20T15:45:00Z","v":630,"vw":29.462935},{"c":29.74,"h":29.74,"l":29.53,"n":56,"o":29.53,"t":"2026-10-20T16:00:00Z","v":4533,"vw":29.707},{"c":29.83,"h":30.05,"l":29.8,"n":64,"o":29.8,"t":"2026-10-20T16:15:00Z","v":5674,"vw":29.98173},{"c":29.62,"h":29.76,"l":29.62,"n":38,"o":29.65,"t":"2026-10-20T16:30:00Z","v":1338,"vw":29.65125},{"c":29.7,"h":29.7,"l":29.7,"n":6,"o":29.7,"t":"2026-10-20T16:45:00Z","v":379,"vw":29.7},{"c":29.69,"h":29.785,"l":29.69,"n":8,"o":29.785,"t":"2026-10-20T17:00:00Z","v":759,"vw":29.768491},{"c":30.01,"h":30.03,"l":29.96,"n":17,"o":29.96,"t":"2026-10-20T17:15:00Z","v":698,"vw":30.005454},{"c":30.0257,"h":30.0257,"l":29.95,"n":5,"o":29.95,"t":"2026-10-20T17:30:00Z","v":297,"vw":29.996482},{"c":30.1,"h":30.1,"l":30.1,"n":37,"o":30.1,"t":"2026-10-20T18:00:00Z","v":1236,"vw":30.1},{"c":30.18,"h":30.19,"l":30.105,"n":23,"o":30.105,"t":"2026-10-20T18:15:00Z","v":1427,"vw":30.145401},{"c":29.99,"h":30.2,"l":29.99,"n":67,"o":30.2,"t":"2026-10-20T18:30:00Z","v":3674,"vw":30.112223},{"c":30.03,"h":30.03,"l":29.98,"n":9,"o":29.98,"t":"2026-10-20T18:45:00Z","v":255,"vw":30.001915},{"c":30.12,"h":30.2,"l":30.12,"n":56,"o":30.16,"t":"2026-10-20T19:00:00Z","v":2796,"vw":30.17339},{"c":30.28,"h":30.28,"l":30.2,"n":17,"o":30.2038,"t":"2026-10-20T19:15:00Z","v":421,"vw":30.225607},{"c":30.13,"h":30.4399,"l":30.13,"n":74,"o":30.295,"t":"2026-10-20T19:30:00Z","v":3373,"vw":30.224068},{"c":30.23,"h":30.29,"l":30.16,"n":181,"o":30.16,"t":"2026-10-20T19:45:00Z","v":7863,"vw":30.223506},{"c":30.21,"h":30.21,"l":30.21,"n":3,"o":30.21,"t":"2026-10-20T20:00:00Z","v":2402,"vw":30.21},{"c":30.48,"h":30.5,"l":30.16,"n":40,"o":30.5,"t":"2026-10-21T13:30:00Z","v":2935,"vw":30.417184},{"c":30.68,"h":30.83,"l":30.68,"n":26,"o":30.8146,"t":"2026-10-21T13:45:00Z","v":789,"vw":30.77692},{"c":30.23,"h":30.66,"l":29.93,"n":80,"o":30.66,"t":"2026-10-21T14:00:00Z","v":6195,"vw":30.221174},{"c":30.1975,"h":30.1975,"l":30.1975,"n":3,"o":30.1975,"t":"2026-10-21T14:15:00Z","v":302,"vw":30.1975},{"c":30.37,"h":30.37,"l":30.37,"n":14,"o":30.37,"t":"2026-10-21T14:30:00Z","v":401,"vw":30.37},{"c":30.42,"h":30.42,"l":30.37,"n":6,"o":30.37,"t":"2026-10-21T14:45:00Z","v":612,"vw":30.390833},{"c":30.56,"h":30.57,"l":30.5,"n":40,"o":30.51,"t":"2026-10-21T15:15:00Z","v":849,"vw":30.528},{"c":30.79,"h":30.79,"l":30.675,"n":30,"o":30.71,"t":"2026-10-21T15:30:00Z","v":3752,"vw":30.705939},{"c":30.8,"h":30.8,"l":30.73,"n":14,"o":30.8,"t":"2026-10-21T15:45:00Z","v":1175,"vw":30.78998},{"c":30.72,"h":30.79,"l":30.72,"n":10,"o":30.78,"t":"2026-10-21T16:00:00Z","v":793,"vw":30.771429},{"c":30.8,"h":30.8,"l":30.8,"n":6,"o":30.8,"t":"2026-10-21T16:15:00Z","v":1403,"vw":30.8},{"c":30.89,"h":30.89,"l":30.8,"n":60,"o":30.8,"t":"2026-10-21T16:30:00Z","v":4960,"vw":30.812969},{"c":30.72,"h":30.89,"l":30.7,"n":27,"o":30.89,"t":"2026-10-21T16:45:00Z","v":1146,"vw":30.7825},{"c":30.81,"h":30.81,"l":30.72,"n":12,"o":30.72,"t":"2026-10-21T17:00:00Z","v":879,"vw":30.737284},{"c":30.78,"h":30.79,"l":30.645,"n":17,"o":30.68,"t":"2026-10-21T17:15:00Z","v":1170,"vw":30.7455},{"c":30.835,"h":30.835,"l":30.67,"n":33,"o":30.75,"t":"2026-10-21T17:45:00Z","v":2235,"vw":30.735697},{"c":30.86,"h":30.87,"l":30.73,"n":40,"o":30.73,"t":"2026-10-21T18:00:00Z","v":2187,"vw":30.81879},{"c":30.83,"h":30.89,"l":30.74,"n":32,"o":30.86,"t":"2026-10-21T18:15:00Z","v":1325,"vw":30.842043},{"c":30.82,"h":30.89,"l":30.79,"n":8,"o":30.89,"t":"2026-10-21T18:30:00Z","v":1113,"vw":30.824234},{"c":30.735,"h":30.87,"l":30.69,"n":114,"o":30.87,"t":"2026-10-21T18:45:00Z","v":4434,"vw":30.768516},{"c":30.64,"h":30.68,"l":30.62,"n":54,"o":30.68,"t":"2026-10-21T19:00:00Z","v":1880,"vw":30.654231},{"c":30.5,"h":30.72,"l":30.495,"n":113,"o":30.68,"t":"2026-10-21T19:15:00Z","v":5086,"vw":30.641591},{"c":30.44,"h":30.545,"l":30.43,"n":72,"o":30.545,"t":"2026-10-21T19:30:00Z","v":1740,"vw":30.448134},{"c":30.56,"h":30.72,"l":30.425,"n":341,"o":30.54,"t":"2026-10-21T19:45:00Z","v":29705,"vw":30.538092},{"c":30.45,"h":30.45,"l":30.45,"n":7,"o":30.45,"t":"2026-10-21T20:00:00Z","v":2166,"vw":30.45},{"c":30.45,"h":30.45,"l":30.45,"n":4,"o":30.45,"t":"2026-10-21T20:15:00Z","v":153,"vw":30.45},{"c":30.66,"h":31,"l":30.18,"n":39,"o":30.18,"t":"2026-10-22T13:30:00Z","v":2256,"vw":30.668862},{"c":30.425,"h":30.61,"l":30.425,"n":9,"o":30.61,"t":"2026-10-22T13:45:00Z","v":1157,"vw":30.593182},{"c":30.8,"h":30.8,"l":30.74,"n":7,"o":30.74,"t":"2026-10-22T14:00:00Z","v":245,"vw":30.77},{"c":30.82,"h":30.825,"l":30.82,"n":13,"o":30.825,"t":"2026-10-22T14:15:00Z","v":415,"vw":30.821529},{"c":30.8556,"h":30.97,"l":30.64,"n":5,"o":30.64,"t":"2026-10-22T14:30:00Z","v":550,"vw":30.864255},{"c":30.865,"h":30.94,"l":30.865,"n":28,"o":30.94,"t":"2026-10-22T14:45:00Z","v":463,"vw":30.9025},{"c":31.02,"h":31.02,"l":31.02,"n":5,"o":31.02,"t":"2026-10-22T15:00:00Z","v":264,"vw":31.02},{"c":31.25,"h":31.25,"l":31.03,"n":23,"o":31.03,"t":"2026-10-22T15:15:00Z","v":4105,"vw":31.207213},{"c":31.27,"h":31.27,"l":31.27,"n":3,"o":31.27,"t":"2026-10-22T15:30:00Z","v":105,"vw":31.27},{"c":31.21,"h":31.21,"l":31.21,"n":7,"o":31.21,"t":"2026-10-22T15:45:00Z","v":212,"vw":31.21},{"c":30.9,"h":31.02,"l":30.9,"n":15,"o":31.02,"t":"2026-10-22T16:00:00Z","v":230,"vw":30.96},{"c":30.73,"h":30.8,"l":30.69,"n":31,"o":30.8,"t":"2026-10-22T16:30:00Z","v":2944,"vw":30.744074},{"c":30.53,"h":30.705,"l":30.53,"n":15,"o":30.705,"t":"2026-10-22T16:45:00Z","v":482,"vw":30.632577},{"c":30.596,"h":30.596,"l":30.57,"n":6,"o":30.57,"t":"2026-10-22T17:45:00Z","v":230,"vw":30.583065},{"c":30.415,"h":30.48,"l":30.415,"n":23,"o":30.48,"t":"2026-10-22T18:00:00Z","v":697,"vw":30.43125},{"c":30.53,"h":30.53,"l":30.53,"n":21,"o":30.53,"t":"2026-10-22T18:15:00Z","v":791,"vw":30.53},{"c":30.39,"h":30.47,"l":30.39,"n":11,"o":30.47,"t":"2026-10-22T18:30:00Z","v":472,"vw":30.438},{"c":30.39,"h":30.39,"l":30.39,"n":3,"o":30.39,"t":"2026-10-22T18:45:00Z","v":110,"vw":30.39},{"c":30.53,"h":30.53,"l":30.53,"n":4,"o":30.53,"t":"2026-10-22T19:15:00Z","v":113,"vw":30.53},{"c":30.39,"h":30.47,"l":30.34,"n":107,"o":30.46,"t":"2026-10-22T19:30:00Z","v":2320,"vw":30.394359},{"c":30.54,"h":30.6,"l":30.44,"n":233,"o":30.44,"t":"2026-10-22T19:45:00Z","v":7880,"vw":30.495376},{"c":30.52,"h":30.52,"l":30.52,"n":5,"o":30.52,"t":"2026-10-22T20:00:00Z","v":1732,"vw":30.52},{"c":30.56,"h":30.56,"l":30.56,"n":1,"o":30.56,"t":"2026-10-22T22:45:00Z","v":333,"vw":30.56}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.758956934162738,"strike":35.35827736650952,"iv":0.651152641666334,"gamma":0.05755455914199363,"theta":-0.03137764567015425,"vega":0.027383867698713024,"rho":0.005314361399127563,"breakevenPct":18.184667214241692},{"delta":0.3,"premium":0.9461007798440311,"strike":34.2996400719856,"iv":0.6119612477504499,"gamma":0.062999850029994,"theta":-0.03076613677264547,"vega":0.028426424715056988,"rho":0.006367711729615543,"breakevenPct":15.33292163556818},{"delta":0.35,"premium":1.1560587882423512,"strike":33.5497900419916,"iv":0.5978940611877624,"gamma":0.06685407918416317,"theta":-0.03105107978404319,"vega":0.02931124775044991,"rho":0.007406854902948399,"breakevenPct":13.566259261236764},{"delta":0.4,"premium":1.3660167966406718,"strike":32.7999400119976,"iv":0.583826874625075,"gamma":0.07070830833833233,"theta":-0.03133602279544091,"vega":0.030196070785842834,"rho":0.008445998076281257,"breakevenPct":11.799596886905345},{"delta":0.45,"premium":1.5759748050389921,"strike":32.0500899820036,"iv":0.5697596880623875,"gamma":0.0745625374925015,"theta":-0.03162096580683863,"vega":0.031080893821235755,"rho":0.009485141249614113,"breakevenPct":10.032934512573927},{"delta":0.5,"premium":1.7859328134373125,"strike":31.300239952009598,"iv":0.5556925014997001,"gamma":0.07841676664667066,"theta":-0.03190590881823635,"vega":0.031965716856628676,"rho":0.01052428442294697,"breakevenPct":8.26627213824251},{"delta":0.55,"premium":1.995890821835633,"strike":30.550389922015597,"iv":0.5416253149370126,"gamma":0.08227099580083982,"theta":-0.03219085182963407,"vega":0.0328505398920216,"rho":0.011563427596279825,"breakevenPct":6.49960976391109},{"delta":0.6,"premium":2.29341211225997,"strike":29.80354505169867,"iv":0.5312292762186115,"gamma":0.08297435745937962,"theta":-0.031657400295420975,"vega":0.03266310192023634,"rho":0.01253993900320936,"breakevenPct":5.0293100914877},{"delta":0.65,"premium":2.8325553914327917,"strike":29.064992614475628,"iv":0.5309633973412112,"gamma":0.07498322008862629,"theta":-0.02886567208271787,"vega":0.029516868537666177,"rho":0.013343624408108677,"breakevenPct":4.376793213051111},{"delta":0.7,"premium":3.3716986706056122,"strike":28.326440177252586,"iv":0.530697518463811,"gamma":0.06699208271787298,"theta":-0.02607394387001477,"vega":0.026370635155096016,"rho":0.014147309813007993,"breakevenPct":3.7242763346145242},{"delta":0.75,"premium":3.910841949778434,"strike":27.587887740029544,"iv":0.5304316395864106,"gamma":0.059000945347119645,"theta":-0.023282215657311665,"vega":0.023224401772525854,"rho":0.014950995217907308,"breakevenPct":3.071759456177936},{"delta":0.8,"premium":4.449985228951256,"strike":26.849335302806498,"iv":0.5301657607090103,"gamma":0.05100980797636632,"theta":-0.020490487444608567,"vega":0.020078168389955686,"rho":0.015754680622806626,"breakevenPct":2.4192425777413478},{"delta":0.85,"premium":4.989128508124077,"strike":26.110782865583456,"iv":0.5298998818316101,"gamma":0.043018670605613,"theta":-0.017698759231905465,"vega":0.01693193500738553,"rho":0.016558366027705943,"breakevenPct":1.7667256993047604},{"delta":0.9,"premium":5.528271787296898,"strike":25.372230428360414,"iv":0.5296340029542097,"gamma":0.03502753323485967,"theta":-0.01490703101920236,"vega":0.013785701624815364,"rho":0.01736205143260526,"breakevenPct":1.1142088208681722}],"put":[{"delta":0.1,"premium":0.6493397224766088,"strike":20.259682749876887,"iv":1.3438395832802168,"gamma":0.01513319133904063,"theta":-0.03443863029459576,"vega":0.015014228037982425,"rho":-0.0029788477917500407,"breakevenPct":35.83002936060118},{"delta":0.15,"premium":1.0498580512961562,"strike":22.367673954190295,"iv":1.3152104453858302,"gamma":0.02059344502844968,"theta":-0.04484197031438919,"vega":0.02000828315056136,"rho":-0.004523609244240643,"breakevenPct":30.24274900885425},{"delta":0.2,"premium":1.1526500552571146,"strike":25.019630038941592,"iv":1.0387472394987942,"gamma":0.03138242368585009,"theta":-0.042311948427680525,"vega":0.02404324046373431,"rho":-0.00584632396053493,"breakevenPct":21.901243508885866},{"delta":0.25,"premium":1.3078554903316495,"strike":26.16929992838259,"iv":0.9441841648222489,"gamma":0.040758595503520886,"theta":-0.04060097233634153,"vega":0.026249325305900902,"rho":-0.007199789021673848,"breakevenPct":18.647105896430162},{"delta":0.3,"premium":1.4630609254061844,"strike":27.31896981782359,"iv":0.8496210901457036,"gamma":0.05013476732119168,"theta":-0.038889996245002535,"vega":0.028455410148067496,"rho":-0.008553254082812769,"breakevenPct":15.392968283974454},{"delta":0.35,"premium":1.6182663604807193,"strike":28.468639707264586,"iv":0.7550580154691584,"gamma":0.05951093913886248,"theta":-0.03717902015366354,"vega":0.030661494990234094,"rho":-0.009906719143951687,"breakevenPct":12.138830671518747},{"delta":0.4,"premium":1.7734717955552544,"strike":29.618309596705586,"iv":0.6604949407926131,"gamma":0.0688871109565333,"theta":-0.035468044062324545,"vega":0.032867579832400684,"rho":-0.011260184205090607,"breakevenPct":8.884693059063038},{"delta":0.45,"premium":2.172372536753206,"strike":30.522364716922116,"iv":0.6312625899280575,"gamma":0.07057916796997185,"theta":-0.03424182045667814,"vega":0.03302539881138567,"rho":-0.012793055457810124,"breakevenPct":7.2317009811226765},{"delta":0.5,"premium":2.692391304347826,"strike":31.304347826086957,"iv":0.6345,"gamma":0.06845217391304348,"theta":-0.033256521739130435,"vega":0.032165217391304346,"rho":-0.01441509266203377,"breakevenPct":6.374487821534252},{"delta":0.55,"premium":3.2124100719424464,"strike":32.0863309352518,"iv":0.6377374100719425,"gamma":0.06632517985611511,"theta":-0.03227122302158273,"vega":0.03130503597122302,"rho":-0.016037129866257417,"breakevenPct":5.517274661945828},{"delta":0.6,"premium":3.732428839537066,"strike":32.86831404441664,"iv":0.640974820143885,"gamma":0.06419818579918674,"theta":-0.03128592430403503,"vega":0.030444854551141695,"rho":-0.017659167070481062,"breakevenPct":4.660061502357406},{"delta":0.65,"premium":4.252447607131686,"strike":33.650297153581484,"iv":0.6442122302158274,"gamma":0.062071191742258364,"theta":-0.030300625586487332,"vega":0.02958467313106037,"rho":-0.019281204274704714,"breakevenPct":3.802848342768982},{"delta":0.7,"premium":4.7724663747263065,"strike":34.432280262746325,"iv":0.6474496402877699,"gamma":0.05994419768533,"theta":-0.02931532686893963,"vega":0.028724491710979044,"rho":-0.02090324147892836,"breakevenPct":2.945635183180559},{"delta":0.75,"premium":5.5050058892815095,"strike":35.40341578327444,"iv":0.6513249116607774,"gamma":0.05603598351001177,"theta":-0.027309069493521788,"vega":0.026994640753828028,"rho":-0.022689192862103934,"breakevenPct":2.164889090337253},{"delta":0.8,"premium":6.800647820965844,"strike":36.87573616018846,"iv":0.6568902826855124,"gamma":0.04740818610129563,"theta":-0.022597644287396933,"vega":0.022960482921083623,"rho":-0.024909456996809076,"breakevenPct":1.5867528166799185},{"delta":0.85,"premium":8.096289752650177,"strike":38.34805653710247,"iv":0.6624556537102473,"gamma":0.03878038869257951,"theta":-0.017886219081272088,"vega":0.018926325088339226,"rho":-0.027129721131514215,"breakevenPct":1.008616543022585},{"delta":0.9,"premium":9.391931684334512,"strike":39.82037691401649,"iv":0.6680210247349823,"gamma":0.030152591283863366,"theta":-0.013174793875147231,"vega":0.014892167255594816,"rho":-0.02934998526621936,"breakevenPct":0.4304802693652505}]},"raw":{"call":[{"delta":0.25,"premium":0.758956934162738,"strike":35.35827736650952,"iv":0.651152641666334,"gamma":0.05755455914199363,"theta":-0.03137764567015425,"vega":0.027383867698713024,"rho":0.005314361399127563,"breakevenPct":18.184667214241692},{"delta":0.3,"premium":0.9461007798440311,"strike":34.2996400719856,"iv":0.6119612477504499,"gamma":0.062999850029994,"theta":-0.03076613677264547,"vega":0.028426424715056988,"rho":0.006367711729615543,"breakevenPct":15.33292163556818},{"delta":0.35,"premium":1.1560587882423512,"strike":33.5497900419916,"iv":0.5978940611877624,"gamma":0.06685407918416317,"theta":-0.03105107978404319,"vega":0.02931124775044991,"rho":0.007406854902948399,"breakevenPct":13.566259261236764},{"delta":0.4,"premium":1.3660167966406718,"strike":32.7999400119976,"iv":0.583826874625075,"gamma":0.07070830833833233,"theta":-0.03133602279544091,"vega":0.030196070785842834,"rho":0.008445998076281257,"breakevenPct":11.799596886905345},{"delta":0.45,"premium":1.5759748050389921,"strike":32.0500899820036,"iv":0.5697596880623875,"gamma":0.0745625374925015,"theta":-0.03162096580683863,"vega":0.031080893821235755,"rho":0.009485141249614113,"breakevenPct":10.032934512573927},{"delta":0.5,"premium":1.7859328134373125,"strike":31.300239952009598,"iv":0.5556925014997001,"gamma":0.07841676664667066,"theta":-0.03190590881823635,"vega":0.031965716856628676,"rho":0.01052428442294697,"breakevenPct":8.26627213824251},{"delta":0.55,"premium":1.995890821835633,"strike":30.550389922015597,"iv":0.5416253149370126,"gamma":0.08227099580083982,"theta":-0.03219085182963407,"vega":0.0328505398920216,"rho":0.011563427596279825,"breakevenPct":6.49960976391109},{"delta":0.6,"premium":2.29341211225997,"strike":29.80354505169867,"iv":0.5312292762186115,"gamma":0.08297435745937962,"theta":-0.031657400295420975,"vega":0.03266310192023634,"rho":0.01253993900320936,"breakevenPct":5.0293100914877},{"delta":0.65,"premium":2.8325553914327917,"strike":29.064992614475628,"iv":0.5309633973412112,"gamma":0.07498322008862629,"theta":-0.02886567208271787,"vega":0.029516868537666177,"rho":0.013343624408108677,"breakevenPct":4.376793213051111},{"delta":0.7,"premium":3.3716986706056122,"strike":28.326440177252586,"iv":0.530697518463811,"gamma":0.06699208271787298,"theta":-0.02607394387001477,"vega":0.026370635155096016,"rho":0.014147309813007993,"breakevenPct":3.7242763346145242},{"delta":0.75,"premium":3.910841949778434,"strike":27.587887740029544,"iv":0.5304316395864106,"gamma":0.059000945347119645,"theta":-0.023282215657311665,"vega":0.023224401772525854,"rho":0.014950995217907308,"breakevenPct":3.071759456177936},{"delta":0.8,"premium":4.449985228951256,"strike":26.849335302806498,"iv":0.5301657607090103,"gamma":0.05100980797636632,"theta":-0.020490487444608567,"vega":0.020078168389955686,"rho":0.015754680622806626,"breakevenPct":2.4192425777413478},{"delta":0.85,"premium":4.989128508124077,"strike":26.110782865583456,"iv":0.5298998818316101,"gamma":0.043018670605613,"theta":-0.017698759231905465,"vega":0.01693193500738553,"rho":0.016558366027705943,"breakevenPct":1.7667256993047604},{"delta":0.9,"premium":5.528271787296898,"strike":25.372230428360414,"iv":0.5296340029542097,"gamma":0.03502753323485967,"theta":-0.01490703101920236,"vega":0.013785701624815364,"rho":0.01736205143260526,"breakevenPct":1.1142088208681722}],"put":[{"delta":0.1,"premium":0.6493397224766088,"strike":20.259682749876887,"iv":1.3438395832802168,"gamma":0.01513319133904063,"theta":-0.03443863029459576,"vega":0.015014228037982425,"rho":-0.0029788477917500407,"breakevenPct":35.83002936060118},{"delta":0.15,"premium":1.0498580512961562,"strike":22.367673954190295,"iv":1.3152104453858302,"gamma":0.02059344502844968,"theta":-0.04484197031438919,"vega":0.02000828315056136,"rho":-0.004523609244240643,"breakevenPct":30.24274900885425},{"delta":0.2,"premium":1.1526500552571146,"strike":25.019630038941592,"iv":1.0387472394987942,"gamma":0.03138242368585009,"theta":-0.042311948427680525,"vega":0.02404324046373431,"rho":-0.00584632396053493,"breakevenPct":21.901243508885866},{"delta":0.25,"premium":1.3078554903316495,"strike":26.16929992838259,"iv":0.9441841648222489,"gamma":0.040758595503520886,"theta":-0.04060097233634153,"vega":0.026249325305900902,"rho":-0.007199789021673848,"breakevenPct":18.647105896430162},{"delta":0.3,"premium":1.4630609254061844,"strike":27.31896981782359,"iv":0.8496210901457036,"gamma":0.05013476732119168,"theta":-0.038889996245002535,"vega":0.028455410148067496,"rho":-0.008553254082812769,"breakevenPct":15.392968283974454},{"delta":0.35,"premium":1.6182663604807193,"strike":28.468639707264586,"iv":0.7550580154691584,"gamma":0.05951093913886248,"theta":-0.03717902015366354,"vega":0.030661494990234094,"rho":-0.009906719143951687,"breakevenPct":12.138830671518747},{"delta":0.4,"premium":1.7734717955552544,"strike":29.618309596705586,"iv":0.6604949407926131,"gamma":0.0688871109565333,"theta":-0.035468044062324545,"vega":0.032867579832400684,"rho":-0.011260184205090607,"breakevenPct":8.884693059063038},{"delta":0.45,"premium":2.172372536753206,"strike":30.522364716922116,"iv":0.6312625899280575,"gamma":0.07057916796997185,"theta":-0.03424182045667814,"vega":0.03302539881138567,"rho":-0.012793055457810124,"breakevenPct":7.2317009811226765},{"delta":0.5,"premium":2.692391304347826,"strike":31.304347826086957,"iv":0.6345,"gamma":0.06845217391304348,"theta":-0.033256521739130435,"vega":0.032165217391304346,"rho":-0.01441509266203377,"breakevenPct":6.374487821534252},{"delta":0.55,"premium":3.2124100719424464,"strike":32.0863309352518,"iv":0.6377374100719425,"gamma":0.06632517985611511,"theta":-0.03227122302158273,"vega":0.03130503597122302,"rho":-0.016037129866257417,"breakevenPct":5.517274661945828},{"delta":0.6,"premium":3.732428839537066,"strike":32.86831404441664,"iv":0.640974820143885,"gamma":0.06419818579918674,"theta":-0.03128592430403503,"vega":0.030444854551141695,"rho":-0.017659167070481062,"breakevenPct":4.660061502357406},{"delta":0.65,"premium":4.252447607131686,"strike":33.650297153581484,"iv":0.6442122302158274,"gamma":0.062071191742258364,"theta":-0.030300625586487332,"vega":0.02958467313106037,"rho":-0.019281204274704714,"breakevenPct":3.802848342768982},{"delta":0.7,"premium":4.7724663747263065,"strike":34.432280262746325,"iv":0.6474496402877699,"gamma":0.05994419768533,"theta":-0.02931532686893963,"vega":0.028724491710979044,"rho":-0.02090324147892836,"breakevenPct":2.945635183180559},{"delta":0.75,"premium":5.5050058892815095,"strike":35.40341578327444,"iv":0.6513249116607774,"gamma":0.05603598351001177,"theta":-0.027309069493521788,"vega":0.026994640753828028,"rho":-0.022689192862103934,"breakevenPct":2.164889090337253},{"delta":0.8,"premium":6.800647820965844,"strike":36.87573616018846,"iv":0.6568902826855124,"gamma":0.04740818610129563,"theta":-0.022597644287396933,"vega":0.022960482921083623,"rho":-0.024909456996809076,"breakevenPct":1.5867528166799185},{"delta":0.85,"premium":8.096289752650177,"strike":38.34805653710247,"iv":0.6624556537102473,"gamma":0.03878038869257951,"theta":-0.017886219081272088,"vega":0.018926325088339226,"rho":-0.027129721131514215,"breakevenPct":1.008616543022585},{"delta":0.9,"premium":9.391931684334512,"strike":39.82037691401649,"iv":0.6680210247349823,"gamma":0.030152591283863366,"theta":-0.013174793875147231,"vega":0.014892167255594816,"rho":-0.02934998526621936,"breakevenPct":0.4304802693652505}]}},"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"}}