{"symbol":"HPQ","url":"https://intraalpha.com/companies/HPQ","capturedAt":"2026-10-17T03:39:11.263Z","state":"ready","quote":{"symbol":"HPQ","last_price":30,"prev_close":30.85,"regular_close":30.01,"change":-0.85,"change_pct":-2.7553,"regular_change":-0.84,"regular_change_pct":-2.7229,"extended_change":-0.01,"extended_change_pct":-0.0333,"bid":29.59,"ask":30,"bid_size":100,"ask_size":300,"volume":13057884,"vwap":30.201037,"open":31.06,"high":31.365,"low":29.8401,"close":30.01,"trade_count":95661,"last_trade_at":"2026-10-16T23:14:00.757366624Z","last_quote_at":"2026-10-17T00:00:00.185173754Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T23:38:09.427009491-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"HPQ","fetched_at":"2026-10-17T03:39:10.773668+00:00","name":"HP Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"COMPUTER HARDWARE","country":"USA","description":"HP Inc. is an American multinational information technology company headquartered in Palo Alto, California, that develops personal computers (PCs), printers and related supplies, as well as 3D printing solutions.","fiscal_year_end":"October","latest_quarter":"2026-07-31","market_cap":27820251000,"ebitda":4636000000,"pe_ratio":11.77,"peg_ratio":3.421,"book_value":-0.102,"dividend_per_share":1.189,"dividend_yield":0.039,"eps":2.62,"revenue_ttm":59162001000,"gross_profit_ttm":11631000000,"profit_margin":0.0414,"operating_margin_ttm":0.054,"return_on_assets_ttm":0.0563,"return_on_equity_ttm":0,"quarterly_earnings_growth":-0.113,"quarterly_revenue_growth":0.125,"analyst_target_price":27.31,"analyst_number":0,"beta":1.19,"fifty_two_week_high":36.23,"fifty_two_week_low":16.91,"fifty_day_ma":31.23,"two_hundred_day_ma":23.97,"shares_outstanding":901791000,"forward_pe":9.92,"price_to_sales":0.47,"price_to_book":0.607,"ev_to_revenue":0.593,"ev_to_ebitda":8.34},"optionObservedAt":"2026-10-16T19:49:59.927Z","bars":[{"c":29.91,"h":30.13,"l":29.91,"n":89,"o":30,"t":"2026-10-12T08:00:00Z","v":2491,"vw":30.047007},{"c":29.94,"h":29.94,"l":29.94,"n":1,"o":29.94,"t":"2026-10-12T08:10:00Z","v":100,"vw":29.94},{"c":30.2,"h":30.2,"l":30.2,"n":46,"o":30.2,"t":"2026-10-12T08:20:00Z","v":366,"vw":30.2},{"c":30.17,"h":30.17,"l":30.17,"n":2,"o":30.17,"t":"2026-10-12T08:35:00Z","v":300,"vw":30.17},{"c":30.14,"h":30.14,"l":30.14,"n":1,"o":30.14,"t":"2026-10-12T10:35:00Z","v":100,"vw":30.14},{"c":30.14,"h":30.14,"l":30.12,"n":9,"o":30.12,"t":"2026-10-12T11:00:00Z","v":2303,"vw":30.120952},{"c":30.14,"h":30.14,"l":30.14,"n":3,"o":30.14,"t":"2026-10-12T11:15:00Z","v":797,"vw":30.14},{"c":30.1825,"h":30.1825,"l":30.18,"n":5,"o":30.18,"t":"2026-10-12T11:35:00Z","v":678,"vw":30.180671},{"c":30.132,"h":30.132,"l":30.132,"n":1,"o":30.132,"t":"2026-10-12T12:00:00Z","v":200,"vw":30.132},{"c":30.28,"h":30.28,"l":30.28,"n":12,"o":30.28,"t":"2026-10-12T12:10:00Z","v":306,"vw":30.28},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-12T12:15:00Z","v":350,"vw":30.29},{"c":30.28,"h":30.28,"l":30.28,"n":1,"o":30.28,"t":"2026-10-12T12:20:00Z","v":100,"vw":30.28},{"c":30.3,"h":30.3,"l":30.25,"n":12,"o":30.25,"t":"2026-10-12T12:25:00Z","v":1106,"vw":30.268341},{"c":30.41,"h":30.41,"l":30.4,"n":11,"o":30.4,"t":"2026-10-12T12:30:00Z","v":967,"vw":30.40125},{"c":30.41,"h":30.41,"l":30.41,"n":2,"o":30.41,"t":"2026-10-12T12:40:00Z","v":200,"vw":30.41},{"c":30.54,"h":30.54,"l":30.41,"n":45,"o":30.41,"t":"2026-10-12T12:50:00Z","v":3046,"vw":30.499341},{"c":30.45,"h":30.46,"l":30.45,"n":7,"o":30.46,"t":"2026-10-12T13:00:00Z","v":345,"vw":30.455763},{"c":30.42,"h":30.45,"l":30.405,"n":13,"o":30.45,"t":"2026-10-12T13:05:00Z","v":2288,"vw":30.420483},{"c":30.4089,"h":30.4887,"l":30.4089,"n":4,"o":30.42,"t":"2026-10-12T13:10:00Z","v":499,"vw":30.451575},{"c":30.4001,"h":30.4001,"l":30.4001,"n":1,"o":30.4001,"t":"2026-10-12T13:15:00Z","v":100,"vw":30.4001},{"c":30.45,"h":30.47,"l":30.45,"n":10,"o":30.45,"t":"2026-10-12T13:20:00Z","v":3911,"vw":30.452027},{"c":30.3,"h":30.33,"l":30.3,"n":10,"o":30.33,"t":"2026-10-12T13:25:00Z","v":898,"vw":30.315},{"c":29.86,"h":30.4952,"l":29.72,"n":2140,"o":30.21,"t":"2026-10-12T13:30:00Z","v":485933,"vw":30.116772},{"c":29.755,"h":29.945,"l":29.61,"n":1926,"o":29.87,"t":"2026-10-12T13:35:00Z","v":178468,"vw":29.757052},{"c":29.515,"h":29.77,"l":29.35,"n":2424,"o":29.77,"t":"2026-10-12T13:40:00Z","v":242020,"vw":29.493659},{"c":29.2734,"h":29.585,"l":29.24,"n":2454,"o":29.515,"t":"2026-10-12T13:45:00Z","v":287038,"vw":29.421528},{"c":29.3,"h":29.355,"l":29.18,"n":1749,"o":29.27,"t":"2026-10-12T13:50:00Z","v":173290,"vw":29.277544},{"c":29.215,"h":29.39,"l":29.205,"n":2012,"o":29.3025,"t":"2026-10-12T13:55:00Z","v":177329,"vw":29.305213},{"c":29.47,"h":29.48,"l":29.18,"n":4251,"o":29.22,"t":"2026-10-12T14:00:00Z","v":454438,"vw":29.352318},{"c":29.535,"h":29.555,"l":29.42,"n":2127,"o":29.47,"t":"2026-10-12T14:05:00Z","v":197834,"vw":29.498474},{"c":29.615,"h":29.64,"l":29.47,"n":2080,"o":29.545,"t":"2026-10-12T14:10:00Z","v":191047,"vw":29.55398},{"c":29.77,"h":29.775,"l":29.6,"n":1839,"o":29.62,"t":"2026-10-12T14:15:00Z","v":163753,"vw":29.691258},{"c":29.735,"h":29.78,"l":29.705,"n":2455,"o":29.77,"t":"2026-10-12T14:20:00Z","v":224733,"vw":29.737805},{"c":29.82,"h":29.86,"l":29.715,"n":2361,"o":29.735,"t":"2026-10-12T14:25:00Z","v":182803,"vw":29.78409},{"c":29.7292,"h":29.85,"l":29.7,"n":1614,"o":29.825,"t":"2026-10-12T14:30:00Z","v":127098,"vw":29.78732},{"c":29.74,"h":29.8,"l":29.725,"n":1278,"o":29.725,"t":"2026-10-12T14:35:00Z","v":89201,"vw":29.754654},{"c":29.735,"h":29.775,"l":29.705,"n":1097,"o":29.74,"t":"2026-10-12T14:40:00Z","v":82234,"vw":29.750295},{"c":29.7782,"h":29.785,"l":29.72,"n":1098,"o":29.73,"t":"2026-10-12T14:45:00Z","v":87148,"vw":29.75004},{"c":29.8502,"h":29.905,"l":29.76,"n":1291,"o":29.78,"t":"2026-10-12T14:50:00Z","v":106853,"vw":29.85814},{"c":29.825,"h":29.855,"l":29.8,"n":1093,"o":29.855,"t":"2026-10-12T14:55:00Z","v":85622,"vw":29.834372},{"c":29.83,"h":29.905,"l":29.82,"n":1115,"o":29.825,"t":"2026-10-12T15:00:00Z","v":80050,"vw":29.859656},{"c":29.8,"h":29.875,"l":29.78,"n":1143,"o":29.83,"t":"2026-10-12T15:05:00Z","v":81615,"vw":29.814941},{"c":29.66,"h":29.79,"l":29.62,"n":1351,"o":29.79,"t":"2026-10-12T15:10:00Z","v":114593,"vw":29.71202},{"c":29.78,"h":29.79,"l":29.665,"n":930,"o":29.67,"t":"2026-10-12T15:15:00Z","v":68114,"vw":29.734263},{"c":29.755,"h":29.815,"l":29.725,"n":1450,"o":29.78,"t":"2026-10-12T15:20:00Z","v":119684,"vw":29.769653},{"c":29.785,"h":29.81,"l":29.735,"n":1291,"o":29.755,"t":"2026-10-12T15:25:00Z","v":96941,"vw":29.762884},{"c":29.73,"h":29.8,"l":29.72,"n":1142,"o":29.78,"t":"2026-10-12T15:30:00Z","v":78989,"vw":29.742097},{"c":29.69,"h":29.73,"l":29.63,"n":1068,"o":29.73,"t":"2026-10-12T15:35:00Z","v":71568,"vw":29.674157},{"c":29.705,"h":29.735,"l":29.655,"n":904,"o":29.7,"t":"2026-10-12T15:40:00Z","v":68866,"vw":29.689603},{"c":29.68,"h":29.725,"l":29.68,"n":1025,"o":29.7,"t":"2026-10-12T15:45:00Z","v":62384,"vw":29.703879},{"c":29.705,"h":29.71,"l":29.65,"n":793,"o":29.685,"t":"2026-10-12T15:50:00Z","v":59241,"vw":29.685935},{"c":29.75,"h":29.75,"l":29.69,"n":802,"o":29.7,"t":"2026-10-12T15:55:00Z","v":56717,"vw":29.70638},{"c":29.73,"h":29.7585,"l":29.69,"n":1068,"o":29.745,"t":"2026-10-12T16:00:00Z","v":86806,"vw":29.723843},{"c":29.725,"h":29.76,"l":29.71,"n":755,"o":29.735,"t":"2026-10-12T16:05:00Z","v":47799,"vw":29.732305},{"c":29.785,"h":29.795,"l":29.72,"n":688,"o":29.725,"t":"2026-10-12T16:10:00Z","v":49459,"vw":29.743921},{"c":29.735,"h":29.795,"l":29.73,"n":741,"o":29.78,"t":"2026-10-12T16:15:00Z","v":51416,"vw":29.767542},{"c":29.735,"h":29.76,"l":29.71,"n":790,"o":29.735,"t":"2026-10-12T16:20:00Z","v":71024,"vw":29.734303},{"c":29.755,"h":29.775,"l":29.735,"n":737,"o":29.735,"t":"2026-10-12T16:25:00Z","v":54426,"vw":29.758215},{"c":29.795,"h":29.8,"l":29.755,"n":815,"o":29.755,"t":"2026-10-12T16:30:00Z","v":79616,"vw":29.780453},{"c":29.775,"h":29.8,"l":29.77,"n":697,"o":29.79,"t":"2026-10-12T16:35:00Z","v":50334,"vw":29.788523},{"c":29.745,"h":29.78,"l":29.715,"n":785,"o":29.78,"t":"2026-10-12T16:40:00Z","v":59579,"vw":29.745083},{"c":29.765,"h":29.775,"l":29.72,"n":805,"o":29.745,"t":"2026-10-12T16:45:00Z","v":61863,"vw":29.751383},{"c":29.72,"h":29.775,"l":29.72,"n":816,"o":29.765,"t":"2026-10-12T16:50:00Z","v":88569,"vw":29.749868},{"c":29.745,"h":29.755,"l":29.725,"n":845,"o":29.725,"t":"2026-10-12T16:55:00Z","v":66641,"vw":29.741539},{"c":29.69,"h":29.76,"l":29.675,"n":1149,"o":29.75,"t":"2026-10-12T17:00:00Z","v":120719,"vw":29.710613},{"c":29.735,"h":29.755,"l":29.685,"n":904,"o":29.685,"t":"2026-10-12T17:05:00Z","v":78842,"vw":29.737115},{"c":29.745,"h":29.7782,"l":29.705,"n":1001,"o":29.735,"t":"2026-10-12T17:10:00Z","v":78691,"vw":29.740127},{"c":29.775,"h":29.775,"l":29.71,"n":1002,"o":29.745,"t":"2026-10-12T17:15:00Z","v":73118,"vw":29.734461},{"c":29.745,"h":29.795,"l":29.745,"n":1151,"o":29.775,"t":"2026-10-12T17:20:00Z","v":91833,"vw":29.774001},{"c":29.74,"h":29.755,"l":29.73,"n":978,"o":29.745,"t":"2026-10-12T17:25:00Z","v":71834,"vw":29.74376},{"c":29.675,"h":29.7577,"l":29.66,"n":1172,"o":29.745,"t":"2026-10-12T17:30:00Z","v":96885,"vw":29.700761},{"c":29.655,"h":29.685,"l":29.64,"n":925,"o":29.675,"t":"2026-10-12T17:35:00Z","v":64448,"vw":29.657287},{"c":29.65,"h":29.69,"l":29.65,"n":818,"o":29.655,"t":"2026-10-12T17:40:00Z","v":47473,"vw":29.67262},{"c":29.655,"h":29.68,"l":29.65,"n":823,"o":29.655,"t":"2026-10-12T17:45:00Z","v":67528,"vw":29.663531},{"c":29.65,"h":29.71,"l":29.63,"n":1143,"o":29.65,"t":"2026-10-12T17:50:00Z","v":100691,"vw":29.673477},{"c":29.61,"h":29.655,"l":29.61,"n":744,"o":29.645,"t":"2026-10-12T17:55:00Z","v":67217,"vw":29.635252},{"c":29.745,"h":29.75,"l":29.61,"n":859,"o":29.61,"t":"2026-10-12T18:00:00Z","v":72500,"vw":29.673228},{"c":29.725,"h":29.745,"l":29.695,"n":713,"o":29.745,"t":"2026-10-12T18:05:00Z","v":71415,"vw":29.716332},{"c":29.735,"h":29.745,"l":29.7101,"n":855,"o":29.725,"t":"2026-10-12T18:10:00Z","v":76647,"vw":29.725574},{"c":29.715,"h":29.735,"l":29.71,"n":621,"o":29.735,"t":"2026-10-12T18:15:00Z","v":53681,"vw":29.718971},{"c":29.725,"h":29.74,"l":29.7,"n":999,"o":29.715,"t":"2026-10-12T18:20:00Z","v":91934,"vw":29.713963},{"c":29.695,"h":29.755,"l":29.67,"n":1270,"o":29.725,"t":"2026-10-12T18:25:00Z","v":116038,"vw":29.709305},{"c":29.715,"h":29.7457,"l":29.68,"n":997,"o":29.695,"t":"2026-10-12T18:30:00Z","v":97776,"vw":29.707957},{"c":29.715,"h":29.755,"l":29.7,"n":781,"o":29.7105,"t":"2026-10-12T18:35:00Z","v":74165,"vw":29.726947},{"c":29.745,"h":29.755,"l":29.71,"n":757,"o":29.715,"t":"2026-10-12T18:40:00Z","v":77533,"vw":29.728713},{"c":29.735,"h":29.77,"l":29.71,"n":1026,"o":29.7401,"t":"2026-10-12T18:45:00Z","v":95143,"vw":29.740389},{"c":29.815,"h":29.83,"l":29.7,"n":1429,"o":29.735,"t":"2026-10-12T18:50:00Z","v":155130,"vw":29.759285},{"c":29.855,"h":29.875,"l":29.795,"n":1251,"o":29.815,"t":"2026-10-12T18:55:00Z","v":118877,"vw":29.834295},{"c":29.87,"h":29.92,"l":29.855,"n":1503,"o":29.855,"t":"2026-10-12T19:00:00Z","v":134902,"vw":29.889321},{"c":29.845,"h":29.915,"l":29.84,"n":1281,"o":29.8701,"t":"2026-10-12T19:05:00Z","v":118838,"vw":29.87956},{"c":29.835,"h":29.875,"l":29.83,"n":1117,"o":29.845,"t":"2026-10-12T19:10:00Z","v":114810,"vw":29.853268},{"c":29.805,"h":29.845,"l":29.77,"n":1280,"o":29.835,"t":"2026-10-12T19:15:00Z","v":148050,"vw":29.811692},{"c":29.815,"h":29.86,"l":29.795,"n":1332,"o":29.8,"t":"2026-10-12T19:20:00Z","v":134495,"vw":29.820359},{"c":29.82,"h":29.84,"l":29.81,"n":1154,"o":29.815,"t":"2026-10-12T19:25:00Z","v":102570,"vw":29.825686},{"c":29.795,"h":29.845,"l":29.775,"n":1674,"o":29.825,"t":"2026-10-12T19:30:00Z","v":151659,"vw":29.805461},{"c":29.805,"h":29.815,"l":29.75,"n":1816,"o":29.795,"t":"2026-10-12T19:35:00Z","v":161269,"vw":29.785132},{"c":29.825,"h":29.875,"l":29.795,"n":1986,"o":29.8,"t":"2026-10-12T19:40:00Z","v":197349,"vw":29.845473},{"c":29.835,"h":29.84,"l":29.775,"n":2257,"o":29.825,"t":"2026-10-12T19:45:00Z","v":268301,"vw":29.809174},{"c":29.845,"h":29.9,"l":29.79,"n":3525,"o":29.84,"t":"2026-10-12T19:50:00Z","v":390611,"vw":29.853208},{"c":29.875,"h":29.9,"l":29.79,"n":9040,"o":29.85,"t":"2026-10-12T19:55:00Z","v":1069946,"vw":29.833348},{"c":29.87,"h":29.87,"l":29.87,"n":119,"o":29.87,"t":"2026-10-12T20:00:00Z","v":1828086,"vw":29.87},{"c":29.84,"h":29.84,"l":29.83,"n":3,"o":29.83,"t":"2026-10-12T22:20:00Z","v":500,"vw":29.835},{"c":29.5996,"h":29.5996,"l":29.5996,"n":1,"o":29.5996,"t":"2026-10-12T23:35:00Z","v":330,"vw":29.5996},{"c":29.77,"h":29.77,"l":29.77,"n":1,"o":29.77,"t":"2026-10-13T08:00:00Z","v":150,"vw":29.77},{"c":29.82,"h":29.82,"l":29.82,"n":12,"o":29.82,"t":"2026-10-13T08:20:00Z","v":200,"vw":29.82},{"c":29.74,"h":29.78,"l":29.73,"n":16,"o":29.78,"t":"2026-10-13T09:10:00Z","v":1700,"vw":29.757033},{"c":29.7118,"h":29.7118,"l":29.7118,"n":1,"o":29.7118,"t":"2026-10-13T09:30:00Z","v":500,"vw":29.7118},{"c":29.7272,"h":29.7272,"l":29.7272,"n":1,"o":29.7272,"t":"2026-10-13T10:15:00Z","v":200,"vw":29.7272},{"c":29.8,"h":29.8,"l":29.8,"n":4,"o":29.8,"t":"2026-10-13T11:15:00Z","v":2008,"vw":29.8},{"c":29.77,"h":29.7953,"l":29.77,"n":2,"o":29.7953,"t":"2026-10-13T11:25:00Z","v":330,"vw":29.779967},{"c":29.73,"h":29.73,"l":29.73,"n":8,"o":29.73,"t":"2026-10-13T11:45:00Z","v":1381,"vw":29.73},{"c":29.77,"h":29.77,"l":29.77,"n":1,"o":29.77,"t":"2026-10-13T12:10:00Z","v":330,"vw":29.77},{"c":29.87,"h":29.87,"l":29.87,"n":1,"o":29.87,"t":"2026-10-13T12:15:00Z","v":20481,"vw":29.87},{"c":29.82,"h":29.82,"l":29.8,"n":5,"o":29.8,"t":"2026-10-13T12:25:00Z","v":847,"vw":29.815104},{"c":29.738,"h":29.738,"l":29.738,"n":2,"o":29.738,"t":"2026-10-13T12:40:00Z","v":726,"vw":29.738},{"c":29.79,"h":29.79,"l":29.78,"n":10,"o":29.78,"t":"2026-10-13T13:00:00Z","v":3508,"vw":29.787112},{"c":29.79,"h":29.79,"l":29.79,"n":2,"o":29.79,"t":"2026-10-13T13:05:00Z","v":101,"vw":29.79},{"c":29.88,"h":29.88,"l":29.79,"n":59,"o":29.79,"t":"2026-10-13T13:10:00Z","v":2248,"vw":29.851034},{"c":29.95,"h":29.95,"l":29.94,"n":2,"o":29.94,"t":"2026-10-13T13:15:00Z","v":386,"vw":29.947409},{"c":30,"h":30,"l":29.95,"n":40,"o":29.95,"t":"2026-10-13T13:20:00Z","v":5779,"vw":29.982697},{"c":30.585,"h":30.61,"l":29.985,"n":1828,"o":30.025,"t":"2026-10-13T13:30:00Z","v":572728,"vw":30.24244},{"c":30.685,"h":30.7,"l":30.34,"n":1746,"o":30.585,"t":"2026-10-13T13:35:00Z","v":300902,"vw":30.533473},{"c":30.94,"h":30.97,"l":30.55,"n":1718,"o":30.685,"t":"2026-10-13T13:40:00Z","v":273843,"vw":30.767617},{"c":31.05,"h":31.05,"l":30.81,"n":1567,"o":30.95,"t":"2026-10-13T13:45:00Z","v":211277,"vw":30.906021},{"c":31.11,"h":31.13,"l":31.0297,"n":1628,"o":31.0488,"t":"2026-10-13T13:50:00Z","v":216900,"vw":31.076656},{"c":30.86,"h":31.18,"l":30.82,"n":1835,"o":31.115,"t":"2026-10-13T13:55:00Z","v":289189,"vw":31.013044},{"c":30.74,"h":30.99,"l":30.735,"n":1367,"o":30.87,"t":"2026-10-13T14:00:00Z","v":293936,"vw":30.850173},{"c":30.99,"h":31.01,"l":30.675,"n":2271,"o":30.73,"t":"2026-10-13T14:05:00Z","v":342651,"vw":30.802712},{"c":30.93,"h":31.04,"l":30.83,"n":1703,"o":30.99,"t":"2026-10-13T14:10:00Z","v":204287,"vw":30.933054},{"c":30.89,"h":30.96,"l":30.855,"n":1334,"o":30.93,"t":"2026-10-13T14:15:00Z","v":168505,"vw":30.913716},{"c":30.81,"h":30.91,"l":30.8,"n":1060,"o":30.89,"t":"2026-10-13T14:20:00Z","v":95213,"vw":30.853236},{"c":30.89,"h":30.9,"l":30.74,"n":1441,"o":30.815,"t":"2026-10-13T14:25:00Z","v":313418,"vw":30.801543},{"c":30.825,"h":30.9,"l":30.805,"n":1440,"o":30.895,"t":"2026-10-13T14:30:00Z","v":111310,"vw":30.866371},{"c":30.965,"h":30.98,"l":30.81,"n":1469,"o":30.8217,"t":"2026-10-13T14:35:00Z","v":167254,"vw":30.911439},{"c":30.93,"h":31.02,"l":30.89,"n":969,"o":30.965,"t":"2026-10-13T14:40:00Z","v":84199,"vw":30.951137},{"c":30.8902,"h":30.94,"l":30.88,"n":792,"o":30.935,"t":"2026-10-13T14:45:00Z","v":70704,"vw":30.903072},{"c":30.86,"h":30.955,"l":30.8527,"n":981,"o":30.895,"t":"2026-10-13T14:50:00Z","v":84724,"vw":30.901406},{"c":30.83,"h":30.875,"l":30.82,"n":904,"o":30.86,"t":"2026-10-13T14:55:00Z","v":72054,"vw":30.838657},{"c":30.79,"h":30.86,"l":30.785,"n":1091,"o":30.825,"t":"2026-10-13T15:00:00Z","v":86194,"vw":30.824814},{"c":30.63,"h":30.815,"l":30.625,"n":1259,"o":30.79,"t":"2026-10-13T15:05:00Z","v":110311,"vw":30.724823},{"c":30.68,"h":30.71,"l":30.625,"n":1037,"o":30.625,"t":"2026-10-13T15:10:00Z","v":93642,"vw":30.679309},{"c":30.69,"h":30.73,"l":30.675,"n":835,"o":30.68,"t":"2026-10-13T15:15:00Z","v":56710,"vw":30.709375},{"c":30.745,"h":30.76,"l":30.695,"n":1174,"o":30.695,"t":"2026-10-13T15:20:00Z","v":114926,"vw":30.73122},{"c":30.69,"h":30.77,"l":30.665,"n":973,"o":30.745,"t":"2026-10-13T15:25:00Z","v":71312,"vw":30.724781},{"c":30.7173,"h":30.74,"l":30.69,"n":829,"o":30.69,"t":"2026-10-13T15:30:00Z","v":59762,"vw":30.714962},{"c":30.65,"h":30.725,"l":30.615,"n":1742,"o":30.715,"t":"2026-10-13T15:35:00Z","v":176946,"vw":30.662337},{"c":30.62,"h":30.725,"l":30.62,"n":1192,"o":30.645,"t":"2026-10-13T15:40:00Z","v":149913,"vw":30.669995},{"c":30.53,"h":30.615,"l":30.505,"n":799,"o":30.615,"t":"2026-10-13T15:45:00Z","v":57240,"vw":30.545669},{"c":30.615,"h":30.64,"l":30.54,"n":1776,"o":30.54,"t":"2026-10-13T15:50:00Z","v":166311,"vw":30.597608},{"c":30.585,"h":30.645,"l":30.585,"n":1175,"o":30.615,"t":"2026-10-13T15:55:00Z","v":98348,"vw":30.609756},{"c":30.585,"h":30.625,"l":30.565,"n":1064,"o":30.59,"t":"2026-10-13T16:00:00Z","v":88373,"vw":30.600204},{"c":30.665,"h":30.665,"l":30.58,"n":949,"o":30.585,"t":"2026-10-13T16:05:00Z","v":80512,"vw":30.614159},{"c":30.635,"h":30.675,"l":30.63,"n":887,"o":30.665,"t":"2026-10-13T16:10:00Z","v":91776,"vw":30.653106},{"c":30.645,"h":30.65,"l":30.575,"n":1008,"o":30.63,"t":"2026-10-13T16:15:00Z","v":119787,"vw":30.61585},{"c":30.635,"h":30.66,"l":30.62,"n":873,"o":30.645,"t":"2026-10-13T16:20:00Z","v":80080,"vw":30.645395},{"c":30.665,"h":30.67,"l":30.6203,"n":621,"o":30.63,"t":"2026-10-13T16:25:00Z","v":42183,"vw":30.645554},{"c":30.725,"h":30.78,"l":30.6639,"n":771,"o":30.6639,"t":"2026-10-13T16:30:00Z","v":67576,"vw":30.72058},{"c":30.625,"h":30.725,"l":30.605,"n":889,"o":30.725,"t":"2026-10-13T16:35:00Z","v":66660,"vw":30.666433},{"c":30.675,"h":30.685,"l":30.61,"n":613,"o":30.625,"t":"2026-10-13T16:40:00Z","v":37957,"vw":30.650848},{"c":30.635,"h":30.685,"l":30.595,"n":753,"o":30.675,"t":"2026-10-13T16:45:00Z","v":55718,"vw":30.633826},{"c":30.595,"h":30.6475,"l":30.585,"n":758,"o":30.635,"t":"2026-10-13T16:50:00Z","v":47387,"vw":30.611997},{"c":30.6,"h":30.625,"l":30.5745,"n":912,"o":30.595,"t":"2026-10-13T16:55:00Z","v":72268,"vw":30.602469},{"c":30.605,"h":30.605,"l":30.565,"n":706,"o":30.605,"t":"2026-10-13T17:00:00Z","v":43144,"vw":30.583629},{"c":30.6577,"h":30.66,"l":30.605,"n":652,"o":30.605,"t":"2026-10-13T17:05:00Z","v":49156,"vw":30.631556},{"c":30.6508,"h":30.675,"l":30.635,"n":666,"o":30.655,"t":"2026-10-13T17:10:00Z","v":42309,"vw":30.658883},{"c":30.635,"h":30.655,"l":30.63,"n":478,"o":30.65,"t":"2026-10-13T17:15:00Z","v":29557,"vw":30.642531},{"c":30.625,"h":30.655,"l":30.6201,"n":770,"o":30.635,"t":"2026-10-13T17:20:00Z","v":59841,"vw":30.63979},{"c":30.585,"h":30.63,"l":30.565,"n":866,"o":30.625,"t":"2026-10-13T17:25:00Z","v":56255,"vw":30.595357},{"c":30.625,"h":30.625,"l":30.56,"n":721,"o":30.58,"t":"2026-10-13T17:30:00Z","v":44416,"vw":30.592816},{"c":30.665,"h":30.67,"l":30.615,"n":906,"o":30.625,"t":"2026-10-13T17:35:00Z","v":80286,"vw":30.649987},{"c":30.74,"h":30.755,"l":30.66,"n":1295,"o":30.665,"t":"2026-10-13T17:40:00Z","v":109853,"vw":30.695592},{"c":30.725,"h":30.745,"l":30.71,"n":614,"o":30.735,"t":"2026-10-13T17:45:00Z","v":43746,"vw":30.72712},{"c":30.715,"h":30.725,"l":30.685,"n":600,"o":30.725,"t":"2026-10-13T17:50:00Z","v":35109,"vw":30.707654},{"c":30.74,"h":30.745,"l":30.705,"n":723,"o":30.715,"t":"2026-10-13T17:55:00Z","v":50481,"vw":30.729288},{"c":30.715,"h":30.7475,"l":30.715,"n":714,"o":30.74,"t":"2026-10-13T18:00:00Z","v":48660,"vw":30.731202},{"c":30.765,"h":30.785,"l":30.715,"n":725,"o":30.715,"t":"2026-10-13T18:05:00Z","v":40564,"vw":30.75771},{"c":30.785,"h":30.795,"l":30.76,"n":670,"o":30.765,"t":"2026-10-13T18:10:00Z","v":47892,"vw":30.783699},{"c":30.795,"h":30.8,"l":30.775,"n":680,"o":30.79,"t":"2026-10-13T18:15:00Z","v":50826,"vw":30.788669},{"c":30.805,"h":30.81,"l":30.775,"n":670,"o":30.795,"t":"2026-10-13T18:20:00Z","v":41757,"vw":30.793547},{"c":30.845,"h":30.855,"l":30.785,"n":864,"o":30.805,"t":"2026-10-13T18:25:00Z","v":64099,"vw":30.804292},{"c":30.909,"h":30.91,"l":30.85,"n":743,"o":30.85,"t":"2026-10-13T18:30:00Z","v":46774,"vw":30.888417},{"c":30.885,"h":30.905,"l":30.855,"n":825,"o":30.905,"t":"2026-10-13T18:35:00Z","v":57285,"vw":30.880506},{"c":30.885,"h":30.925,"l":30.88,"n":659,"o":30.885,"t":"2026-10-13T18:40:00Z","v":37567,"vw":30.898779},{"c":30.885,"h":30.89,"l":30.87,"n":600,"o":30.885,"t":"2026-10-13T18:45:00Z","v":34165,"vw":30.881601},{"c":30.945,"h":30.995,"l":30.885,"n":1033,"o":30.89,"t":"2026-10-13T18:50:00Z","v":76249,"vw":30.948628},{"c":30.945,"h":30.98,"l":30.935,"n":934,"o":30.945,"t":"2026-10-13T18:55:00Z","v":62919,"vw":30.955619},{"c":30.975,"h":31.035,"l":30.95,"n":1087,"o":30.95,"t":"2026-10-13T19:00:00Z","v":71674,"vw":30.998489},{"c":31.015,"h":31.02,"l":30.95,"n":976,"o":30.975,"t":"2026-10-13T19:05:00Z","v":68041,"vw":30.984428},{"c":31.019,"h":31.0395,"l":31.005,"n":940,"o":31.015,"t":"2026-10-13T19:10:00Z","v":57348,"vw":31.020399},{"c":31.035,"h":31.05,"l":31.005,"n":1031,"o":31.015,"t":"2026-10-13T19:15:00Z","v":69567,"vw":31.030645},{"c":30.945,"h":31.04,"l":30.945,"n":1172,"o":31.035,"t":"2026-10-13T19:20:00Z","v":85069,"vw":30.996435},{"c":30.835,"h":30.95,"l":30.81,"n":1535,"o":30.95,"t":"2026-10-13T19:25:00Z","v":125966,"vw":30.875},{"c":30.825,"h":30.855,"l":30.805,"n":1599,"o":30.8314,"t":"2026-10-13T19:30:00Z","v":157083,"vw":30.826878},{"c":30.745,"h":30.825,"l":30.73,"n":1701,"o":30.825,"t":"2026-10-13T19:35:00Z","v":135618,"vw":30.788807},{"c":30.795,"h":30.795,"l":30.735,"n":1813,"o":30.74,"t":"2026-10-13T19:40:00Z","v":148761,"vw":30.762195},{"c":30.7801,"h":30.815,"l":30.78,"n":1757,"o":30.79,"t":"2026-10-13T19:45:00Z","v":245698,"vw":30.796229},{"c":30.745,"h":30.84,"l":30.72,"n":3746,"o":30.79,"t":"2026-10-13T19:50:00Z","v":394129,"vw":30.783113},{"c":30.645,"h":30.75,"l":30.62,"n":8496,"o":30.745,"t":"2026-10-13T19:55:00Z","v":1094066,"vw":30.676781},{"c":30.6106,"h":30.65,"l":30.6106,"n":147,"o":30.645,"t":"2026-10-13T20:00:00Z","v":2449535,"vw":30.630039},{"c":30.63,"h":30.63,"l":30.63,"n":2,"o":30.63,"t":"2026-10-13T20:25:00Z","v":160988,"vw":30.63},{"c":30.63,"h":30.63,"l":30.63,"n":1,"o":30.63,"t":"2026-10-13T21:50:00Z","v":100,"vw":30.63},{"c":30.66,"h":30.66,"l":30.66,"n":1,"o":30.66,"t":"2026-10-13T21:55:00Z","v":100,"vw":30.66},{"c":30.65,"h":30.65,"l":30.65,"n":1,"o":30.65,"t":"2026-10-13T22:35:00Z","v":261,"vw":30.65},{"c":30.71,"h":30.71,"l":30.5004,"n":18,"o":30.5608,"t":"2026-10-14T08:00:00Z","v":510,"vw":30.613689},{"c":30.71,"h":30.71,"l":30.71,"n":2,"o":30.71,"t":"2026-10-14T10:55:00Z","v":101,"vw":30.71},{"c":30.67,"h":30.67,"l":30.67,"n":1,"o":30.67,"t":"2026-10-14T11:55:00Z","v":100,"vw":30.67},{"c":30.61,"h":30.65,"l":30.61,"n":8,"o":30.65,"t":"2026-10-14T12:30:00Z","v":217,"vw":30.6299},{"c":30.54,"h":30.54,"l":30.54,"n":7,"o":30.54,"t":"2026-10-14T12:35:00Z","v":118,"vw":30.54},{"c":30.54,"h":30.54,"l":30.54,"n":3,"o":30.54,"t":"2026-10-14T12:40:00Z","v":107,"vw":30.54},{"c":30.59,"h":30.59,"l":30.59,"n":2,"o":30.59,"t":"2026-10-14T12:55:00Z","v":103,"vw":30.59},{"c":30.59,"h":30.59,"l":30.59,"n":15,"o":30.59,"t":"2026-10-14T13:05:00Z","v":522,"vw":30.59},{"c":30.4887,"h":30.4887,"l":30.4887,"n":1,"o":30.4887,"t":"2026-10-14T13:10:00Z","v":100,"vw":30.4887},{"c":30.69,"h":30.69,"l":30.69,"n":1,"o":30.69,"t":"2026-10-14T13:15:00Z","v":100,"vw":30.69},{"c":30.335,"h":30.89,"l":30.18,"n":1315,"o":30.38,"t":"2026-10-14T13:30:00Z","v":337396,"vw":30.476483},{"c":30.15,"h":30.34,"l":30.11,"n":957,"o":30.34,"t":"2026-10-14T13:35:00Z","v":122530,"vw":30.199311},{"c":30.11,"h":30.23,"l":30.045,"n":939,"o":30.15,"t":"2026-10-14T13:40:00Z","v":103702,"vw":30.135501},{"c":30.16,"h":30.17,"l":30.04,"n":1181,"o":30.1,"t":"2026-10-14T13:45:00Z","v":107694,"vw":30.115976},{"c":30.16,"h":30.17,"l":30.07,"n":798,"o":30.16,"t":"2026-10-14T13:50:00Z","v":62875,"vw":30.138558},{"c":30.18,"h":30.24,"l":30.14,"n":921,"o":30.15,"t":"2026-10-14T13:55:00Z","v":66273,"vw":30.196798},{"c":30.05,"h":30.25,"l":30.05,"n":1550,"o":30.165,"t":"2026-10-14T14:00:00Z","v":130978,"vw":30.177509},{"c":30.105,"h":30.16,"l":30.035,"n":986,"o":30.04,"t":"2026-10-14T14:05:00Z","v":81307,"vw":30.088539},{"c":30.275,"h":30.285,"l":30.105,"n":1084,"o":30.105,"t":"2026-10-14T14:10:00Z","v":103013,"vw":30.20881},{"c":30.215,"h":30.3,"l":30.175,"n":1372,"o":30.275,"t":"2026-10-14T14:15:00Z","v":128430,"vw":30.24475},{"c":30.265,"h":30.265,"l":30.185,"n":905,"o":30.215,"t":"2026-10-14T14:20:00Z","v":98330,"vw":30.227298},{"c":30.23,"h":30.265,"l":30.195,"n":985,"o":30.26,"t":"2026-10-14T14:25:00Z","v":92747,"vw":30.231208},{"c":30.245,"h":30.285,"l":30.205,"n":933,"o":30.235,"t":"2026-10-14T14:30:00Z","v":70537,"vw":30.241476},{"c":30.27,"h":30.32,"l":30.18,"n":1603,"o":30.24,"t":"2026-10-14T14:35:00Z","v":146442,"vw":30.244657},{"c":30.245,"h":30.31,"l":30.24,"n":777,"o":30.28,"t":"2026-10-14T14:40:00Z","v":53972,"vw":30.271239},{"c":30.225,"h":30.3,"l":30.21,"n":949,"o":30.245,"t":"2026-10-14T14:45:00Z","v":78913,"vw":30.255281},{"c":30.165,"h":30.22,"l":30.1419,"n":860,"o":30.22,"t":"2026-10-14T14:50:00Z","v":55936,"vw":30.182225},{"c":30.3,"h":30.33,"l":30.16,"n":1107,"o":30.17,"t":"2026-10-14T14:55:00Z","v":120054,"vw":30.279068},{"c":30.39,"h":30.43,"l":30.305,"n":1013,"o":30.305,"t":"2026-10-14T15:00:00Z","v":75864,"vw":30.371177},{"c":30.315,"h":30.39,"l":30.305,"n":672,"o":30.39,"t":"2026-10-14T15:05:00Z","v":44297,"vw":30.331828},{"c":30.365,"h":30.3875,"l":30.305,"n":824,"o":30.32,"t":"2026-10-14T15:10:00Z","v":57302,"vw":30.343032},{"c":30.425,"h":30.44,"l":30.35,"n":647,"o":30.365,"t":"2026-10-14T15:15:00Z","v":39418,"vw":30.393228},{"c":30.425,"h":30.475,"l":30.405,"n":721,"o":30.43,"t":"2026-10-14T15:20:00Z","v":47798,"vw":30.435371},{"c":30.35,"h":30.44,"l":30.345,"n":867,"o":30.425,"t":"2026-10-14T15:25:00Z","v":57182,"vw":30.402499},{"c":30.35,"h":30.39,"l":30.325,"n":766,"o":30.35,"t":"2026-10-14T15:30:00Z","v":52851,"vw":30.35255},{"c":30.255,"h":30.38,"l":30.235,"n":944,"o":30.355,"t":"2026-10-14T15:35:00Z","v":90681,"vw":30.286732},{"c":30.195,"h":30.27,"l":30.195,"n":748,"o":30.255,"t":"2026-10-14T15:40:00Z","v":54496,"vw":30.242157},{"c":30.215,"h":30.26,"l":30.195,"n":823,"o":30.195,"t":"2026-10-14T15:45:00Z","v":51782,"vw":30.229118},{"c":30.245,"h":30.2699,"l":30.215,"n":819,"o":30.215,"t":"2026-10-14T15:50:00Z","v":59606,"vw":30.24196},{"c":30.21,"h":30.27,"l":30.17,"n":843,"o":30.245,"t":"2026-10-14T15:55:00Z","v":82819,"vw":30.213767},{"c":30.235,"h":30.26,"l":30.185,"n":812,"o":30.205,"t":"2026-10-14T16:00:00Z","v":57987,"vw":30.229362},{"c":30.245,"h":30.305,"l":30.235,"n":764,"o":30.235,"t":"2026-10-14T16:05:00Z","v":64922,"vw":30.273978},{"c":30.215,"h":30.25,"l":30.19,"n":743,"o":30.245,"t":"2026-10-14T16:10:00Z","v":57876,"vw":30.209796},{"c":30.175,"h":30.225,"l":30.15,"n":813,"o":30.215,"t":"2026-10-14T16:15:00Z","v":65263,"vw":30.200195},{"c":30.105,"h":30.175,"l":30.105,"n":912,"o":30.175,"t":"2026-10-14T16:20:00Z","v":71451,"vw":30.146815},{"c":30.13,"h":30.15,"l":30.092,"n":950,"o":30.1,"t":"2026-10-14T16:25:00Z","v":65150,"vw":30.125238},{"c":30.175,"h":30.18,"l":30.125,"n":705,"o":30.135,"t":"2026-10-14T16:30:00Z","v":43930,"vw":30.151206},{"c":30.18,"h":30.205,"l":30.155,"n":844,"o":30.18,"t":"2026-10-14T16:35:00Z","v":101660,"vw":30.179087},{"c":30.225,"h":30.24,"l":30.185,"n":657,"o":30.185,"t":"2026-10-14T16:40:00Z","v":55613,"vw":30.208217},{"c":30.26,"h":30.26,"l":30.215,"n":636,"o":30.225,"t":"2026-10-14T16:45:00Z","v":51564,"vw":30.234547},{"c":30.195,"h":30.265,"l":30.195,"n":550,"o":30.26,"t":"2026-10-14T16:50:00Z","v":43556,"vw":30.23133},{"c":30.25,"h":30.265,"l":30.195,"n":736,"o":30.195,"t":"2026-10-14T16:55:00Z","v":44169,"vw":30.219969},{"c":30.21,"h":30.25,"l":30.195,"n":640,"o":30.245,"t":"2026-10-14T17:00:00Z","v":40438,"vw":30.224223},{"c":30.145,"h":30.21,"l":30.115,"n":951,"o":30.205,"t":"2026-10-14T17:05:00Z","v":77396,"vw":30.142328},{"c":30.18,"h":30.21,"l":30.115,"n":932,"o":30.145,"t":"2026-10-14T17:10:00Z","v":87962,"vw":30.161982},{"c":30.165,"h":30.195,"l":30.15,"n":627,"o":30.19,"t":"2026-10-14T17:15:00Z","v":51652,"vw":30.170999},{"c":30.125,"h":30.165,"l":30.12,"n":778,"o":30.165,"t":"2026-10-14T17:20:00Z","v":55894,"vw":30.13843},{"c":30.165,"h":30.225,"l":30.12,"n":1621,"o":30.125,"t":"2026-10-14T17:25:00Z","v":154111,"vw":30.171849},{"c":30.18,"h":30.19,"l":30.13,"n":1041,"o":30.16,"t":"2026-10-14T17:30:00Z","v":100254,"vw":30.155171},{"c":30.195,"h":30.235,"l":30.165,"n":936,"o":30.175,"t":"2026-10-14T17:35:00Z","v":87729,"vw":30.200812},{"c":30.195,"h":30.22,"l":30.175,"n":688,"o":30.19,"t":"2026-10-14T17:40:00Z","v":71503,"vw":30.195028},{"c":30.215,"h":30.219,"l":30.16,"n":930,"o":30.195,"t":"2026-10-14T17:45:00Z","v":89424,"vw":30.189947},{"c":30.225,"h":30.225,"l":30.165,"n":798,"o":30.21,"t":"2026-10-14T17:50:00Z","v":64000,"vw":30.199319},{"c":30.19,"h":30.225,"l":30.15,"n":853,"o":30.225,"t":"2026-10-14T17:55:00Z","v":70710,"vw":30.177168},{"c":30.185,"h":30.21,"l":30.145,"n":1063,"o":30.19,"t":"2026-10-14T18:00:00Z","v":90937,"vw":30.180835},{"c":30.18,"h":30.195,"l":30.15,"n":848,"o":30.185,"t":"2026-10-14T18:05:00Z","v":71199,"vw":30.17582},{"c":30.23,"h":30.25,"l":30.17,"n":922,"o":30.185,"t":"2026-10-14T18:10:00Z","v":71339,"vw":30.205363},{"c":30.235,"h":30.25,"l":30.195,"n":778,"o":30.225,"t":"2026-10-14T18:15:00Z","v":63591,"vw":30.228447},{"c":30.22,"h":30.26,"l":30.2,"n":813,"o":30.24,"t":"2026-10-14T18:20:00Z","v":62092,"vw":30.240139},{"c":30.215,"h":30.225,"l":30.185,"n":744,"o":30.215,"t":"2026-10-14T18:25:00Z","v":53988,"vw":30.206179},{"c":30.185,"h":30.23,"l":30.175,"n":740,"o":30.22,"t":"2026-10-14T18:30:00Z","v":57990,"vw":30.199894},{"c":30.205,"h":30.21,"l":30.18,"n":816,"o":30.185,"t":"2026-10-14T18:35:00Z","v":68263,"vw":30.193237},{"c":30.21,"h":30.22,"l":30.18,"n":1199,"o":30.21,"t":"2026-10-14T18:40:00Z","v":113231,"vw":30.199049},{"c":30.215,"h":30.25,"l":30.205,"n":1150,"o":30.22,"t":"2026-10-14T18:45:00Z","v":106365,"vw":30.224564},{"c":30.195,"h":30.245,"l":30.17,"n":1043,"o":30.21,"t":"2026-10-14T18:50:00Z","v":95319,"vw":30.221444},{"c":30.085,"h":30.205,"l":30.075,"n":1085,"o":30.2,"t":"2026-10-14T18:55:00Z","v":134884,"vw":30.119544},{"c":30.109,"h":30.11,"l":30.06,"n":1013,"o":30.08,"t":"2026-10-14T19:00:00Z","v":85403,"vw":30.087526},{"c":30.19,"h":30.19,"l":30.105,"n":933,"o":30.105,"t":"2026-10-14T19:05:00Z","v":98868,"vw":30.14516},{"c":30.155,"h":30.19,"l":30.145,"n":1449,"o":30.185,"t":"2026-10-14T19:10:00Z","v":170410,"vw":30.166692},{"c":30.23,"h":30.23,"l":30.155,"n":1230,"o":30.155,"t":"2026-10-14T19:15:00Z","v":111833,"vw":30.191067},{"c":30.275,"h":30.29,"l":30.24,"n":1104,"o":30.24,"t":"2026-10-14T19:20:00Z","v":96131,"vw":30.267963},{"c":30.385,"h":30.385,"l":30.28,"n":1819,"o":30.28,"t":"2026-10-14T19:25:00Z","v":266565,"vw":30.362066},{"c":30.415,"h":30.43,"l":30.36,"n":1650,"o":30.385,"t":"2026-10-14T19:30:00Z","v":161202,"vw":30.387552},{"c":30.43,"h":30.44,"l":30.37,"n":1880,"o":30.415,"t":"2026-10-14T19:35:00Z","v":357801,"vw":30.402533},{"c":30.45,"h":30.49,"l":30.42,"n":2502,"o":30.44,"t":"2026-10-14T19:40:00Z","v":332290,"vw":30.454953},{"c":30.485,"h":30.5,"l":30.44,"n":2612,"o":30.45,"t":"2026-10-14T19:45:00Z","v":298428,"vw":30.466889},{"c":30.435,"h":30.495,"l":30.42,"n":2508,"o":30.48,"t":"2026-10-14T19:50:00Z","v":280063,"vw":30.456683},{"c":30.46,"h":30.48,"l":30.4,"n":9128,"o":30.435,"t":"2026-10-14T19:55:00Z","v":1284410,"vw":30.452978},{"c":30.46,"h":30.46,"l":30.46,"n":68,"o":30.46,"t":"2026-10-14T20:00:00Z","v":2292625,"vw":30.46},{"c":30.43,"h":30.43,"l":30.43,"n":15,"o":30.43,"t":"2026-10-14T22:00:00Z","v":401,"vw":30.43},{"c":30.43,"h":30.43,"l":30.43,"n":26,"o":30.43,"t":"2026-10-14T22:10:00Z","v":225,"vw":30.43},{"c":30.39,"h":30.39,"l":30.2,"n":21,"o":30.3,"t":"2026-10-14T22:50:00Z","v":2610,"vw":30.266752},{"c":30.41,"h":30.41,"l":30.41,"n":5,"o":30.41,"t":"2026-10-14T23:00:00Z","v":225,"vw":30.41},{"c":30.46,"h":30.46,"l":30.46,"n":2,"o":30.46,"t":"2026-10-14T23:45:00Z","v":296,"vw":30.46},{"c":30.46,"h":30.46,"l":30.46,"n":28,"o":30.46,"t":"2026-10-14T23:55:00Z","v":292,"vw":30.46},{"c":30.45,"h":30.46,"l":30.3,"n":88,"o":30.3,"t":"2026-10-15T08:00:00Z","v":4185,"vw":30.402877},{"c":30.43,"h":30.44,"l":30.43,"n":11,"o":30.43,"t":"2026-10-15T08:05:00Z","v":4938,"vw":30.43756},{"c":30.44,"h":30.44,"l":30.43,"n":4,"o":30.43,"t":"2026-10-15T08:30:00Z","v":385,"vw":30.435},{"c":30.43,"h":30.44,"l":30.43,"n":4,"o":30.44,"t":"2026-10-15T08:50:00Z","v":2253,"vw":30.43888},{"c":30.28,"h":30.28,"l":30.28,"n":1,"o":30.28,"t":"2026-10-15T10:30:00Z","v":250,"vw":30.28},{"c":30.28,"h":30.28,"l":30.28,"n":7,"o":30.28,"t":"2026-10-15T11:25:00Z","v":927,"vw":30.28},{"c":30.28,"h":30.28,"l":30.28,"n":2,"o":30.28,"t":"2026-10-15T11:30:00Z","v":1804,"vw":30.28},{"c":30.22,"h":30.22,"l":30.22,"n":10,"o":30.22,"t":"2026-10-15T11:45:00Z","v":289,"vw":30.22},{"c":30.0059,"h":30.2,"l":30.0059,"n":8,"o":30.2,"t":"2026-10-15T12:15:00Z","v":459,"vw":30.107571},{"c":29.9711,"h":29.9711,"l":29.9711,"n":1,"o":29.9711,"t":"2026-10-15T12:25:00Z","v":200,"vw":29.9711},{"c":30.18,"h":30.18,"l":30.18,"n":1,"o":30.18,"t":"2026-10-15T12:30:00Z","v":500,"vw":30.18},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-10-15T12:40:00Z","v":195,"vw":30},{"c":30.25,"h":30.25,"l":30.25,"n":4,"o":30.25,"t":"2026-10-15T13:05:00Z","v":178,"vw":30.25},{"c":30.06,"h":30.1,"l":30.06,"n":30,"o":30.1,"t":"2026-10-15T13:15:00Z","v":2225,"vw":30.071081},{"c":30.5,"h":30.5,"l":30.33,"n":10,"o":30.33,"t":"2026-10-15T13:25:00Z","v":13518,"vw":30.442015},{"c":30.76,"h":30.96,"l":30.2,"n":1858,"o":30.33,"t":"2026-10-15T13:30:00Z","v":401018,"vw":30.624846},{"c":30.74,"h":30.895,"l":30.63,"n":2519,"o":30.76,"t":"2026-10-15T13:35:00Z","v":258106,"vw":30.784376},{"c":31,"h":31.085,"l":30.6,"n":2940,"o":30.73,"t":"2026-10-15T13:40:00Z","v":284963,"vw":30.875138},{"c":30.79,"h":31.03,"l":30.76,"n":2437,"o":31.02,"t":"2026-10-15T13:45:00Z","v":236238,"vw":30.868022},{"c":30.625,"h":30.825,"l":30.5,"n":2343,"o":30.79,"t":"2026-10-15T13:50:00Z","v":230170,"vw":30.603734},{"c":30.905,"h":30.91,"l":30.63,"n":2389,"o":30.63,"t":"2026-10-15T13:55:00Z","v":191923,"vw":30.798883},{"c":31.07,"h":31.135,"l":30.89,"n":2549,"o":30.93,"t":"2026-10-15T14:00:00Z","v":255360,"vw":31.03236},{"c":31.13,"h":31.17,"l":31.02,"n":3608,"o":31.045,"t":"2026-10-15T14:05:00Z","v":316786,"vw":31.087489},{"c":31.115,"h":31.2,"l":31.08,"n":2516,"o":31.13,"t":"2026-10-15T14:10:00Z","v":208245,"vw":31.129489},{"c":31.04,"h":31.15,"l":31.04,"n":1957,"o":31.11,"t":"2026-10-15T14:15:00Z","v":166364,"vw":31.10283},{"c":31.09,"h":31.13,"l":30.99,"n":2029,"o":31.03,"t":"2026-10-15T14:20:00Z","v":190370,"vw":31.063032},{"c":31.045,"h":31.19,"l":31.035,"n":2123,"o":31.08,"t":"2026-10-15T14:25:00Z","v":194342,"vw":31.115123},{"c":31.07,"h":31.1,"l":30.94,"n":1877,"o":31.045,"t":"2026-10-15T14:30:00Z","v":174117,"vw":31.012584},{"c":30.985,"h":31.09,"l":30.81,"n":2088,"o":31.065,"t":"2026-10-15T14:35:00Z","v":167753,"vw":30.931973},{"c":31.23,"h":31.285,"l":30.985,"n":3053,"o":30.99,"t":"2026-10-15T14:40:00Z","v":309818,"vw":31.126864},{"c":31.095,"h":31.265,"l":31.0623,"n":3057,"o":31.225,"t":"2026-10-15T14:45:00Z","v":313423,"vw":31.157297},{"c":31.09,"h":31.105,"l":30.97,"n":1482,"o":31.09,"t":"2026-10-15T14:50:00Z","v":113868,"vw":31.051498},{"c":31.065,"h":31.16,"l":31.025,"n":1497,"o":31.09,"t":"2026-10-15T14:55:00Z","v":114625,"vw":31.093481},{"c":31.085,"h":31.105,"l":31.015,"n":1318,"o":31.07,"t":"2026-10-15T15:00:00Z","v":100040,"vw":31.056802},{"c":31,"h":31.135,"l":30.965,"n":1216,"o":31.085,"t":"2026-10-15T15:05:00Z","v":104365,"vw":31.038696},{"c":31.005,"h":31.04,"l":30.96,"n":1051,"o":31.005,"t":"2026-10-15T15:10:00Z","v":65900,"vw":30.990099},{"c":30.925,"h":31.025,"l":30.925,"n":1033,"o":31.01,"t":"2026-10-15T15:15:00Z","v":67567,"vw":30.981051},{"c":30.825,"h":30.935,"l":30.815,"n":1164,"o":30.925,"t":"2026-10-15T15:20:00Z","v":90933,"vw":30.879849},{"c":30.835,"h":30.87,"l":30.78,"n":1324,"o":30.82,"t":"2026-10-15T15:25:00Z","v":120104,"vw":30.821655},{"c":30.86,"h":30.89,"l":30.795,"n":1334,"o":30.835,"t":"2026-10-15T15:30:00Z","v":105550,"vw":30.832674},{"c":30.91,"h":30.95,"l":30.795,"n":834,"o":30.865,"t":"2026-10-15T15:35:00Z","v":56491,"vw":30.895043},{"c":30.865,"h":30.93,"l":30.865,"n":1049,"o":30.915,"t":"2026-10-15T15:40:00Z","v":70972,"vw":30.906912},{"c":30.89,"h":30.895,"l":30.775,"n":1000,"o":30.865,"t":"2026-10-15T15:45:00Z","v":73927,"vw":30.836664},{"c":30.815,"h":30.895,"l":30.81,"n":833,"o":30.88,"t":"2026-10-15T15:50:00Z","v":61550,"vw":30.864142},{"c":30.835,"h":30.845,"l":30.8,"n":957,"o":30.82,"t":"2026-10-15T15:55:00Z","v":91950,"vw":30.818917},{"c":30.78,"h":30.87,"l":30.76,"n":1455,"o":30.83,"t":"2026-10-15T16:00:00Z","v":251458,"vw":30.822713},{"c":30.8848,"h":30.9,"l":30.765,"n":1322,"o":30.775,"t":"2026-10-15T16:05:00Z","v":138939,"vw":30.849093},{"c":30.875,"h":30.8999,"l":30.815,"n":1017,"o":30.885,"t":"2026-10-15T16:10:00Z","v":101929,"vw":30.862023},{"c":30.79,"h":30.8899,"l":30.79,"n":861,"o":30.875,"t":"2026-10-15T16:15:00Z","v":93888,"vw":30.830062},{"c":30.805,"h":30.815,"l":30.78,"n":816,"o":30.79,"t":"2026-10-15T16:20:00Z","v":69182,"vw":30.796638},{"c":30.75,"h":30.805,"l":30.7201,"n":741,"o":30.805,"t":"2026-10-15T16:25:00Z","v":55650,"vw":30.766774},{"c":30.715,"h":30.76,"l":30.69,"n":861,"o":30.745,"t":"2026-10-15T16:30:00Z","v":74828,"vw":30.726056},{"c":30.695,"h":30.735,"l":30.685,"n":847,"o":30.715,"t":"2026-10-15T16:35:00Z","v":62708,"vw":30.706756},{"c":30.7,"h":30.7,"l":30.635,"n":997,"o":30.7,"t":"2026-10-15T16:40:00Z","v":92324,"vw":30.66502},{"c":30.68,"h":30.715,"l":30.665,"n":838,"o":30.7,"t":"2026-10-15T16:45:00Z","v":62585,"vw":30.692543},{"c":30.615,"h":30.675,"l":30.55,"n":1142,"o":30.67,"t":"2026-10-15T16:50:00Z","v":87208,"vw":30.603551},{"c":30.71,"h":30.71,"l":30.61,"n":1097,"o":30.61,"t":"2026-10-15T16:55:00Z","v":73181,"vw":30.671005},{"c":30.735,"h":30.82,"l":30.705,"n":2305,"o":30.705,"t":"2026-10-15T17:00:00Z","v":197053,"vw":30.769637},{"c":30.815,"h":30.82,"l":30.725,"n":1447,"o":30.735,"t":"2026-10-15T17:05:00Z","v":135714,"vw":30.769581},{"c":30.78,"h":30.815,"l":30.76,"n":1261,"o":30.815,"t":"2026-10-15T17:10:00Z","v":88205,"vw":30.785025},{"c":30.73,"h":30.8051,"l":30.715,"n":846,"o":30.78,"t":"2026-10-15T17:15:00Z","v":63600,"vw":30.767468},{"c":30.745,"h":30.765,"l":30.695,"n":815,"o":30.73,"t":"2026-10-15T17:20:00Z","v":58976,"vw":30.734137},{"c":30.805,"h":30.81,"l":30.735,"n":822,"o":30.745,"t":"2026-10-15T17:25:00Z","v":55668,"vw":30.764659},{"c":30.82,"h":30.83,"l":30.79,"n":1130,"o":30.805,"t":"2026-10-15T17:30:00Z","v":102691,"vw":30.811282},{"c":30.815,"h":30.835,"l":30.79,"n":862,"o":30.825,"t":"2026-10-15T17:35:00Z","v":68715,"vw":30.81497},{"c":30.78,"h":30.84,"l":30.765,"n":918,"o":30.82,"t":"2026-10-15T17:40:00Z","v":71316,"vw":30.807416},{"c":30.683,"h":30.785,"l":30.6701,"n":1095,"o":30.78,"t":"2026-10-15T17:45:00Z","v":87056,"vw":30.708227},{"c":30.685,"h":30.695,"l":30.66,"n":1008,"o":30.685,"t":"2026-10-15T17:50:00Z","v":78215,"vw":30.682101},{"c":30.73,"h":30.735,"l":30.68,"n":964,"o":30.685,"t":"2026-10-15T17:55:00Z","v":76544,"vw":30.713524},{"c":30.72,"h":30.775,"l":30.66,"n":1604,"o":30.74,"t":"2026-10-15T18:00:00Z","v":141063,"vw":30.719784},{"c":30.68,"h":30.75,"l":30.68,"n":1094,"o":30.715,"t":"2026-10-15T18:05:00Z","v":72099,"vw":30.722338},{"c":30.635,"h":30.685,"l":30.62,"n":1083,"o":30.685,"t":"2026-10-15T18:10:00Z","v":76890,"vw":30.651472},{"c":30.6338,"h":30.64,"l":30.61,"n":1135,"o":30.635,"t":"2026-10-15T18:15:00Z","v":97666,"vw":30.625366},{"c":30.605,"h":30.65,"l":30.605,"n":1073,"o":30.63,"t":"2026-10-15T18:20:00Z","v":90849,"vw":30.630305},{"c":30.63,"h":30.64,"l":30.57,"n":1326,"o":30.61,"t":"2026-10-15T18:25:00Z","v":141377,"vw":30.601416},{"c":30.705,"h":30.72,"l":30.61,"n":1023,"o":30.625,"t":"2026-10-15T18:30:00Z","v":119256,"vw":30.674318},{"c":30.665,"h":30.745,"l":30.66,"n":1136,"o":30.705,"t":"2026-10-15T18:35:00Z","v":108356,"vw":30.70843},{"c":30.695,"h":30.71,"l":30.655,"n":920,"o":30.665,"t":"2026-10-15T18:40:00Z","v":70396,"vw":30.678522},{"c":30.72,"h":30.745,"l":30.68,"n":1170,"o":30.695,"t":"2026-10-15T18:45:00Z","v":132542,"vw":30.710868},{"c":30.7093,"h":30.72,"l":30.68,"n":1116,"o":30.72,"t":"2026-10-15T18:50:00Z","v":139338,"vw":30.702121},{"c":30.78,"h":30.785,"l":30.71,"n":1133,"o":30.71,"t":"2026-10-15T18:55:00Z","v":103495,"vw":30.753877},{"c":30.915,"h":30.915,"l":30.78,"n":1343,"o":30.78,"t":"2026-10-15T19:00:00Z","v":111358,"vw":30.859025},{"c":30.9699,"h":30.9699,"l":30.9,"n":1390,"o":30.915,"t":"2026-10-15T19:05:00Z","v":170849,"vw":30.929616},{"c":31.01,"h":31.01,"l":30.97,"n":1280,"o":30.97,"t":"2026-10-15T19:10:00Z","v":99828,"vw":30.984998},{"c":31.045,"h":31.045,"l":30.995,"n":1169,"o":31.01,"t":"2026-10-15T19:15:00Z","v":95753,"vw":31.014282},{"c":31.085,"h":31.085,"l":31.035,"n":1717,"o":31.04,"t":"2026-10-15T19:20:00Z","v":165490,"vw":31.062046},{"c":30.98,"h":31.11,"l":30.97,"n":1710,"o":31.085,"t":"2026-10-15T19:25:00Z","v":138853,"vw":31.060407},{"c":30.935,"h":30.97,"l":30.9,"n":1608,"o":30.97,"t":"2026-10-15T19:30:00Z","v":136179,"vw":30.932171},{"c":30.88,"h":30.955,"l":30.845,"n":2187,"o":30.93,"t":"2026-10-15T19:35:00Z","v":208241,"vw":30.89498},{"c":30.855,"h":30.935,"l":30.85,"n":2010,"o":30.885,"t":"2026-10-15T19:40:00Z","v":178543,"vw":30.885372},{"c":30.805,"h":30.885,"l":30.77,"n":2772,"o":30.85,"t":"2026-10-15T19:45:00Z","v":297562,"vw":30.847401},{"c":30.825,"h":30.865,"l":30.71,"n":2858,"o":30.8,"t":"2026-10-15T19:50:00Z","v":277751,"vw":30.784815},{"c":30.84,"h":30.91,"l":30.78,"n":8572,"o":30.83,"t":"2026-10-15T19:55:00Z","v":973875,"vw":30.841914},{"c":30.78,"h":30.85,"l":30.77,"n":93,"o":30.85,"t":"2026-10-15T20:00:00Z","v":2542082,"vw":30.849986},{"c":30.8,"h":30.8,"l":30.8,"n":5,"o":30.8,"t":"2026-10-15T20:05:00Z","v":256,"vw":30.8},{"c":30.6326,"h":30.6326,"l":30.6326,"n":1,"o":30.6326,"t":"2026-10-15T20:50:00Z","v":260,"vw":30.6326},{"c":30.7031,"h":31.16,"l":30.7031,"n":5,"o":31.16,"t":"2026-10-15T22:25:00Z","v":203,"vw":30.93155},{"c":30.85,"h":30.88,"l":30.85,"n":7,"o":30.88,"t":"2026-10-16T08:00:00Z","v":519,"vw":30.856},{"c":30.7754,"h":30.7754,"l":30.7754,"n":2,"o":30.7754,"t":"2026-10-16T10:40:00Z","v":154,"vw":30.7754},{"c":30.92,"h":30.92,"l":30.92,"n":27,"o":30.92,"t":"2026-10-16T11:30:00Z","v":765,"vw":30.92},{"c":30.9,"h":30.9,"l":30.9,"n":2,"o":30.9,"t":"2026-10-16T12:10:00Z","v":119,"vw":30.9},{"c":30.95,"h":30.95,"l":30.95,"n":1,"o":30.95,"t":"2026-10-16T12:25:00Z","v":14996,"vw":30.95},{"c":31,"h":31.02,"l":31,"n":10,"o":31,"t":"2026-10-16T12:35:00Z","v":3463,"vw":31.001488},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-16T12:45:00Z","v":148,"vw":31},{"c":31.11,"h":31.11,"l":31.11,"n":1,"o":31.11,"t":"2026-10-16T13:10:00Z","v":100,"vw":31.11},{"c":30.96,"h":30.97,"l":30.9062,"n":7,"o":30.9062,"t":"2026-10-16T13:25:00Z","v":749,"vw":30.952891},{"c":31.035,"h":31.365,"l":30.9569,"n":950,"o":31.06,"t":"2026-10-16T13:30:00Z","v":425918,"vw":31.086547},{"c":30.95,"h":31.08,"l":30.82,"n":1165,"o":31.0012,"t":"2026-10-16T13:35:00Z","v":95255,"vw":30.973784},{"c":31.065,"h":31.07,"l":30.85,"n":1622,"o":30.945,"t":"2026-10-16T13:40:00Z","v":179813,"vw":30.956092},{"c":30.8001,"h":31.13,"l":30.8,"n":1067,"o":31.065,"t":"2026-10-16T13:45:00Z","v":110137,"vw":31.004984},{"c":30.95,"h":30.97,"l":30.74,"n":1392,"o":30.805,"t":"2026-10-16T13:50:00Z","v":130437,"vw":30.826175},{"c":30.885,"h":31.03,"l":30.885,"n":951,"o":30.94,"t":"2026-10-16T13:55:00Z","v":77186,"vw":30.963615},{"c":30.785,"h":30.905,"l":30.755,"n":1249,"o":30.885,"t":"2026-10-16T14:00:00Z","v":124898,"vw":30.831543},{"c":30.575,"h":30.81,"l":30.56,"n":1744,"o":30.785,"t":"2026-10-16T14:05:00Z","v":161118,"vw":30.68457},{"c":30.64,"h":30.65,"l":30.5,"n":1260,"o":30.57,"t":"2026-10-16T14:10:00Z","v":116614,"vw":30.555284},{"c":30.77,"h":30.77,"l":30.625,"n":1153,"o":30.65,"t":"2026-10-16T14:15:00Z","v":117526,"vw":30.66662},{"c":30.685,"h":30.805,"l":30.67,"n":980,"o":30.76,"t":"2026-10-16T14:20:00Z","v":91848,"vw":30.752238},{"c":30.5125,"h":30.685,"l":30.5125,"n":845,"o":30.685,"t":"2026-10-16T14:25:00Z","v":78479,"vw":30.602556},{"c":30.675,"h":30.74,"l":30.51,"n":1281,"o":30.515,"t":"2026-10-16T14:30:00Z","v":130406,"vw":30.613153},{"c":30.598,"h":30.7,"l":30.595,"n":961,"o":30.675,"t":"2026-10-16T14:35:00Z","v":92585,"vw":30.633196},{"c":30.665,"h":30.7,"l":30.58,"n":1067,"o":30.595,"t":"2026-10-16T14:40:00Z","v":95070,"vw":30.639803},{"c":30.665,"h":30.695,"l":30.6206,"n":844,"o":30.665,"t":"2026-10-16T14:45:00Z","v":61695,"vw":30.662209},{"c":30.55,"h":30.665,"l":30.545,"n":886,"o":30.665,"t":"2026-10-16T14:50:00Z","v":76052,"vw":30.607},{"c":30.545,"h":30.555,"l":30.47,"n":997,"o":30.545,"t":"2026-10-16T14:55:00Z","v":77205,"vw":30.51604},{"c":30.545,"h":30.565,"l":30.475,"n":1229,"o":30.545,"t":"2026-10-16T15:00:00Z","v":182904,"vw":30.526803},{"c":30.5,"h":30.59,"l":30.485,"n":1039,"o":30.545,"t":"2026-10-16T15:05:00Z","v":79657,"vw":30.547298},{"c":30.545,"h":30.585,"l":30.5,"n":1182,"o":30.5,"t":"2026-10-16T15:10:00Z","v":88882,"vw":30.54525},{"c":30.495,"h":30.57,"l":30.475,"n":1006,"o":30.545,"t":"2026-10-16T15:15:00Z","v":78056,"vw":30.528207},{"c":30.525,"h":30.53,"l":30.435,"n":908,"o":30.5,"t":"2026-10-16T15:20:00Z","v":80635,"vw":30.48195},{"c":30.455,"h":30.55,"l":30.4522,"n":780,"o":30.53,"t":"2026-10-16T15:25:00Z","v":60096,"vw":30.506018},{"c":30.505,"h":30.52,"l":30.45,"n":710,"o":30.455,"t":"2026-10-16T15:30:00Z","v":67202,"vw":30.489779},{"c":30.435,"h":30.51,"l":30.425,"n":676,"o":30.51,"t":"2026-10-16T15:35:00Z","v":45555,"vw":30.448963},{"c":30.3,"h":30.4371,"l":30.25,"n":1317,"o":30.435,"t":"2026-10-16T15:40:00Z","v":128789,"vw":30.311352},{"c":30.255,"h":30.355,"l":30.255,"n":1122,"o":30.295,"t":"2026-10-16T15:45:00Z","v":122942,"vw":30.320214},{"c":30.165,"h":30.265,"l":30.155,"n":961,"o":30.255,"t":"2026-10-16T15:50:00Z","v":74019,"vw":30.211499},{"c":29.965,"h":30.165,"l":29.95,"n":2023,"o":30.16,"t":"2026-10-16T15:55:00Z","v":164163,"vw":30.024437},{"c":30.025,"h":30.025,"l":29.86,"n":2073,"o":29.965,"t":"2026-10-16T16:00:00Z","v":186166,"vw":29.935872},{"c":30.11,"h":30.12,"l":30.02,"n":957,"o":30.02,"t":"2026-10-16T16:05:00Z","v":81620,"vw":30.066925},{"c":30.1737,"h":30.18,"l":30.08,"n":984,"o":30.105,"t":"2026-10-16T16:10:00Z","v":84188,"vw":30.121947},{"c":30.115,"h":30.2,"l":30.08,"n":821,"o":30.175,"t":"2026-10-16T16:15:00Z","v":73026,"vw":30.122535},{"c":30.065,"h":30.115,"l":30.055,"n":691,"o":30.115,"t":"2026-10-16T16:20:00Z","v":57205,"vw":30.074199},{"c":30.07,"h":30.095,"l":30.04,"n":648,"o":30.07,"t":"2026-10-16T16:25:00Z","v":49840,"vw":30.062094},{"c":29.995,"h":30.1,"l":29.995,"n":614,"o":30.075,"t":"2026-10-16T16:30:00Z","v":45977,"vw":30.065862},{"c":30.02,"h":30.05,"l":29.985,"n":1011,"o":29.995,"t":"2026-10-16T16:35:00Z","v":87025,"vw":30.010363},{"c":30.095,"h":30.095,"l":30,"n":884,"o":30.02,"t":"2026-10-16T16:40:00Z","v":65275,"vw":30.039745},{"c":29.98,"h":30.09,"l":29.965,"n":1001,"o":30.09,"t":"2026-10-16T16:45:00Z","v":76747,"vw":30.010433},{"c":29.95,"h":29.985,"l":29.925,"n":687,"o":29.985,"t":"2026-10-16T16:50:00Z","v":49301,"vw":29.954174},{"c":30.03,"h":30.035,"l":29.925,"n":892,"o":29.94,"t":"2026-10-16T16:55:00Z","v":86047,"vw":29.986423},{"c":29.955,"h":30.06,"l":29.95,"n":645,"o":30.03,"t":"2026-10-16T17:00:00Z","v":56914,"vw":29.992562},{"c":29.945,"h":29.975,"l":29.925,"n":817,"o":29.96,"t":"2026-10-16T17:05:00Z","v":61476,"vw":29.941321},{"c":29.9236,"h":29.945,"l":29.905,"n":664,"o":29.94,"t":"2026-10-16T17:10:00Z","v":38748,"vw":29.927639},{"c":29.875,"h":29.92,"l":29.865,"n":688,"o":29.92,"t":"2026-10-16T17:15:00Z","v":37362,"vw":29.88564},{"c":29.915,"h":29.915,"l":29.865,"n":871,"o":29.88,"t":"2026-10-16T17:20:00Z","v":51093,"vw":29.886853},{"c":29.975,"h":29.975,"l":29.9,"n":782,"o":29.91,"t":"2026-10-16T17:25:00Z","v":54380,"vw":29.928129},{"c":30.075,"h":30.1,"l":29.975,"n":1376,"o":29.975,"t":"2026-10-16T17:30:00Z","v":122857,"vw":30.045619},{"c":30.02,"h":30.1,"l":30.01,"n":748,"o":30.075,"t":"2026-10-16T17:35:00Z","v":54860,"vw":30.055315},{"c":30.145,"h":30.17,"l":29.9899,"n":1079,"o":30.01,"t":"2026-10-16T17:40:00Z","v":177294,"vw":30.081452},{"c":30.095,"h":30.175,"l":30.0901,"n":893,"o":30.15,"t":"2026-10-16T17:45:00Z","v":68331,"vw":30.1305},{"c":30.04,"h":30.11,"l":30.03,"n":734,"o":30.1,"t":"2026-10-16T17:50:00Z","v":53150,"vw":30.083739},{"c":30.03,"h":30.05,"l":30,"n":842,"o":30.04,"t":"2026-10-16T17:55:00Z","v":70714,"vw":30.021949},{"c":29.955,"h":30.03,"l":29.95,"n":870,"o":30.03,"t":"2026-10-16T18:00:00Z","v":75951,"vw":29.972102},{"c":29.995,"h":30.025,"l":29.95,"n":829,"o":29.955,"t":"2026-10-16T18:05:00Z","v":77515,"vw":29.994904},{"c":29.985,"h":29.995,"l":29.955,"n":665,"o":29.995,"t":"2026-10-16T18:10:00Z","v":51789,"vw":29.973649},{"c":29.97,"h":30.035,"l":29.9599,"n":796,"o":29.99,"t":"2026-10-16T18:15:00Z","v":63907,"vw":30.009234},{"c":29.94,"h":29.97,"l":29.9299,"n":786,"o":29.96,"t":"2026-10-16T18:20:00Z","v":59322,"vw":29.947285},{"c":29.945,"h":29.945,"l":29.91,"n":811,"o":29.94,"t":"2026-10-16T18:25:00Z","v":59318,"vw":29.923832},{"c":29.955,"h":29.96,"l":29.915,"n":545,"o":29.94,"t":"2026-10-16T18:30:00Z","v":45343,"vw":29.940252},{"c":29.9457,"h":29.96,"l":29.9046,"n":794,"o":29.955,"t":"2026-10-16T18:35:00Z","v":78262,"vw":29.932065},{"c":29.965,"h":29.98,"l":29.945,"n":701,"o":29.95,"t":"2026-10-16T18:40:00Z","v":60116,"vw":29.960215},{"c":29.97,"h":29.975,"l":29.925,"n":857,"o":29.97,"t":"2026-10-16T18:45:00Z","v":60964,"vw":29.951734},{"c":29.87,"h":29.97,"l":29.86,"n":743,"o":29.97,"t":"2026-10-16T18:50:00Z","v":61126,"vw":29.900486},{"c":29.875,"h":29.9099,"l":29.8401,"n":1052,"o":29.875,"t":"2026-10-16T18:55:00Z","v":78384,"vw":29.870696},{"c":29.895,"h":29.93,"l":29.86,"n":932,"o":29.87,"t":"2026-10-16T19:00:00Z","v":68715,"vw":29.898573},{"c":29.905,"h":29.91,"l":29.8425,"n":1004,"o":29.89,"t":"2026-10-16T19:05:00Z","v":71044,"vw":29.87886},{"c":30.055,"h":30.059,"l":29.905,"n":1292,"o":29.905,"t":"2026-10-16T19:10:00Z","v":124654,"vw":29.986583},{"c":30.065,"h":30.1,"l":30.03,"n":1102,"o":30.055,"t":"2026-10-16T19:15:00Z","v":90723,"vw":30.070008},{"c":30.135,"h":30.145,"l":30.055,"n":1163,"o":30.06,"t":"2026-10-16T19:20:00Z","v":99337,"vw":30.115453},{"c":30.11,"h":30.165,"l":30.095,"n":1268,"o":30.135,"t":"2026-10-16T19:25:00Z","v":120275,"vw":30.12894},{"c":30.01,"h":30.145,"l":30.005,"n":1463,"o":30.119,"t":"2026-10-16T19:30:00Z","v":137401,"vw":30.069621},{"c":30.045,"h":30.065,"l":29.9534,"n":2573,"o":30.01,"t":"2026-10-16T19:35:00Z","v":338251,"vw":30.02484},{"c":29.965,"h":30.07,"l":29.905,"n":2907,"o":30.045,"t":"2026-10-16T19:40:00Z","v":321721,"vw":29.976886},{"c":30.06,"h":30.095,"l":29.96,"n":2444,"o":29.97,"t":"2026-10-16T19:45:00Z","v":253421,"vw":30.032468},{"c":30.09,"h":30.125,"l":30.05,"n":2982,"o":30.06,"t":"2026-10-16T19:50:00Z","v":344895,"vw":30.082627},{"c":30,"h":30.14,"l":30,"n":12000,"o":30.09,"t":"2026-10-16T19:55:00Z","v":1480862,"vw":30.068011},{"c":30.1,"h":30.1,"l":30.01,"n":117,"o":30.01,"t":"2026-10-16T20:00:00Z","v":3030701,"vw":30.010003},{"c":29.8578,"h":29.8578,"l":29.8578,"n":1,"o":29.8578,"t":"2026-10-16T20:20:00Z","v":135,"vw":29.8578},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-10-16T20:30:00Z","v":568436,"vw":30},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-16T21:40:00Z","v":100,"vw":30.01},{"c":30.05,"h":30.06,"l":30.05,"n":4,"o":30.06,"t":"2026-10-16T22:40:00Z","v":408,"vw":30.055702},{"c":30.0003,"h":30.0003,"l":30.0003,"n":2,"o":30.0003,"t":"2026-10-16T22:50:00Z","v":252,"vw":30.0003},{"c":30,"h":30,"l":30,"n":6,"o":30,"t":"2026-10-16T23:10:00Z","v":211,"vw":30}],"history":[{"c":36.97,"h":37.97,"l":36.845,"n":55163,"o":37.55,"t":"2024-10-15T04:00:00Z","v":6502102,"vw":37.255638},{"c":37.18,"h":37.29,"l":37.04,"n":33811,"o":37.04,"t":"2024-10-16T04:00:00Z","v":3413851,"vw":37.166477},{"c":37.58,"h":37.87,"l":37.06,"n":49256,"o":37.29,"t":"2024-10-17T04:00:00Z","v":7099552,"vw":37.586855},{"c":37.28,"h":37.805,"l":37.155,"n":39182,"o":37.7,"t":"2024-10-18T04:00:00Z","v":4726696,"vw":37.365646},{"c":36.46,"h":37.545,"l":36.45,"n":44543,"o":37.34,"t":"2024-10-21T04:00:00Z","v":5593930,"vw":36.726836},{"c":36.23,"h":36.37,"l":35.9,"n":36944,"o":36.32,"t":"2024-10-22T04:00:00Z","v":4919246,"vw":36.158086},{"c":35.85,"h":36.275,"l":35.565,"n":43747,"o":36.01,"t":"2024-10-23T04:00:00Z","v":4665084,"vw":35.883098},{"c":36.47,"h":36.53,"l":35.65,"n":44594,"o":35.95,"t":"2024-10-24T04:00:00Z","v":5931408,"vw":36.227514},{"c":36.88,"h":37.255,"l":36.48,"n":51611,"o":36.48,"t":"2024-10-25T04:00:00Z","v":5018356,"vw":36.951098},{"c":37.42,"h":37.635,"l":36.965,"n":43244,"o":37,"t":"2024-10-28T04:00:00Z","v":5286243,"vw":37.426199},{"c":37.06,"h":37.43,"l":37.04,"n":39054,"o":37.43,"t":"2024-10-29T04:00:00Z","v":4937628,"vw":37.1822},{"c":36.54,"h":37.26,"l":36.53,"n":48206,"o":37.04,"t":"2024-10-30T04:00:00Z","v":5687553,"vw":36.718113},{"c":35.52,"h":36.41,"l":35.39,"n":56131,"o":36.36,"t":"2024-10-31T04:00:00Z","v":6620907,"vw":35.624574},{"c":36.28,"h":36.575,"l":35.485,"n":56031,"o":35.49,"t":"2024-11-01T04:00:00Z","v":6360782,"vw":36.240599},{"c":35.99,"h":36.4576,"l":35.8,"n":48947,"o":36.27,"t":"2024-11-04T05:00:00Z","v":9533898,"vw":36.049001},{"c":36.64,"h":36.655,"l":35.94,"n":38093,"o":36,"t":"2024-11-05T05:00:00Z","v":4162772,"vw":36.467049},{"c":36.91,"h":37.53,"l":35.8917,"n":83299,"o":37.44,"t":"2024-11-06T05:00:00Z","v":9571136,"vw":36.712537},{"c":37.34,"h":37.6,"l":36.72,"n":52978,"o":36.81,"t":"2024-11-07T05:00:00Z","v":5801718,"vw":37.279292},{"c":36.82,"h":37.32,"l":36.68,"n":52394,"o":37.2,"t":"2024-11-08T05:00:00Z","v":5489610,"vw":36.906499},{"c":37.67,"h":38.6699,"l":36.8,"n":82681,"o":36.99,"t":"2024-11-11T05:00:00Z","v":10160550,"vw":37.764308},{"c":37.11,"h":37.93,"l":37.1,"n":53363,"o":37.45,"t":"2024-11-12T05:00:00Z","v":6793970,"vw":37.352176},{"c":36.81,"h":37.24,"l":36.73,"n":45693,"o":37.14,"t":"2024-11-13T05:00:00Z","v":6087807,"vw":36.907701},{"c":36.49,"h":37.1,"l":36.47,"n":45720,"o":36.85,"t":"2024-11-14T05:00:00Z","v":6044524,"vw":36.683536},{"c":36.72,"h":36.935,"l":36.33,"n":63647,"o":36.38,"t":"2024-11-15T05:00:00Z","v":7278754,"vw":36.712438},{"c":37.43,"h":37.725,"l":36.845,"n":62810,"o":36.92,"t":"2024-11-18T05:00:00Z","v":7624786,"vw":37.419239},{"c":36.87,"h":37.24,"l":36.703,"n":43464,"o":37.07,"t":"2024-11-19T05:00:00Z","v":4665433,"vw":36.917335},{"c":36.68,"h":36.98,"l":36.425,"n":43078,"o":36.87,"t":"2024-11-20T05:00:00Z","v":4928961,"vw":36.695779},{"c":37.91,"h":37.96,"l":36.73,"n":46600,"o":36.77,"t":"2024-11-21T05:00:00Z","v":5969606,"vw":37.717418},{"c":38.13,"h":38.65,"l":37.88,"n":56439,"o":37.96,"t":"2024-11-22T05:00:00Z","v":6961129,"vw":38.288245},{"c":39.3,"h":39.795,"l":38.22,"n":79186,"o":38.49,"t":"2024-11-25T05:00:00Z","v":14160241,"vw":39.338754},{"c":39.1,"h":39.62,"l":38.94,"n":86934,"o":39.25,"t":"2024-11-26T05:00:00Z","v":12112424,"vw":39.139811},{"c":34.66,"h":37.5,"l":33.535,"n":163847,"o":36.56,"t":"2024-11-27T05:00:00Z","v":27423793,"vw":34.489703},{"c":35.43,"h":35.88,"l":34.25,"n":55941,"o":34.25,"t":"2024-11-29T05:00:00Z","v":8300944,"vw":35.291511},{"c":36.45,"h":36.6,"l":35.22,"n":76921,"o":35.75,"t":"2024-12-02T05:00:00Z","v":11320889,"vw":36.27409},{"c":36.79,"h":36.92,"l":35.89,"n":56311,"o":36.375,"t":"2024-12-03T05:00:00Z","v":7311620,"vw":36.699088},{"c":36.36,"h":36.93,"l":35.955,"n":57945,"o":36.89,"t":"2024-12-04T05:00:00Z","v":8736016,"vw":36.349825},{"c":36.17,"h":36.62,"l":36.03,"n":59178,"o":36.58,"t":"2024-12-05T05:00:00Z","v":8251449,"vw":36.1974},{"c":36.2,"h":36.6,"l":35.895,"n":51878,"o":36.45,"t":"2024-12-06T05:00:00Z","v":6583550,"vw":36.126374},{"c":36.45,"h":36.81,"l":36.12,"n":54075,"o":36.28,"t":"2024-12-09T05:00:00Z","v":6308444,"vw":36.472163},{"c":34.94,"h":36.265,"l":34.9,"n":61823,"o":36.15,"t":"2024-12-10T05:00:00Z","v":8015777,"vw":35.238762},{"c":34.55,"h":34.9,"l":34.35,"n":55878,"o":34.85,"t":"2024-12-11T05:00:00Z","v":8183462,"vw":34.54068},{"c":34.98,"h":35.14,"l":34.26,"n":41380,"o":34.47,"t":"2024-12-12T05:00:00Z","v":5143653,"vw":34.941078},{"c":34.55,"h":35.08,"l":34.345,"n":39330,"o":35.06,"t":"2024-12-13T05:00:00Z","v":5101544,"vw":34.545327},{"c":34.19,"h":34.78,"l":34.05,"n":70567,"o":34.4,"t":"2024-12-16T05:00:00Z","v":8182425,"vw":34.293002},{"c":33.84,"h":34.36,"l":33.3278,"n":62127,"o":33.52,"t":"2024-12-17T05:00:00Z","v":8290814,"vw":33.907267},{"c":32.49,"h":34.067,"l":32.44,"n":73944,"o":33.98,"t":"2024-12-18T05:00:00Z","v":10393079,"vw":33.001895},{"c":32.46,"h":33.14,"l":32.27,"n":62319,"o":32.57,"t":"2024-12-19T05:00:00Z","v":7615740,"vw":32.553125},{"c":32.94,"h":33.1901,"l":32.14,"n":64210,"o":32.29,"t":"2024-12-20T05:00:00Z","v":17752861,"vw":32.866765},{"c":33.23,"h":33.26,"l":32.65,"n":45775,"o":32.84,"t":"2024-12-23T05:00:00Z","v":5241816,"vw":33.048417},{"c":33.44,"h":33.47,"l":33.17,"n":21352,"o":33.33,"t":"2024-12-24T05:00:00Z","v":2128103,"vw":33.358384},{"c":33.43,"h":33.65,"l":33.27,"n":30504,"o":33.34,"t":"2024-12-26T05:00:00Z","v":3062800,"vw":33.469967},{"c":33.28,"h":33.39,"l":32.97,"n":35432,"o":33.29,"t":"2024-12-27T05:00:00Z","v":4423616,"vw":33.191399},{"c":32.63,"h":32.8677,"l":32.205,"n":39543,"o":32.84,"t":"2024-12-30T05:00:00Z","v":4243009,"vw":32.623783},{"c":32.63,"h":32.915,"l":32.435,"n":35636,"o":32.825,"t":"2024-12-31T05:00:00Z","v":4126665,"vw":32.605764},{"c":32.47,"h":32.83,"l":32.285,"n":47465,"o":32.69,"t":"2025-01-02T05:00:00Z","v":4660687,"vw":32.525818},{"c":33.14,"h":33.15,"l":32.58,"n":38753,"o":32.83,"t":"2025-01-03T05:00:00Z","v":5451673,"vw":32.995478},{"c":33.87,"h":34.17,"l":33.41,"n":59367,"o":33.53,"t":"2025-01-06T05:00:00Z","v":7757631,"vw":33.909118},{"c":33.67,"h":34.45,"l":33.445,"n":47435,"o":34.02,"t":"2025-01-07T05:00:00Z","v":5343720,"vw":33.802861},{"c":33.45,"h":33.55,"l":33.002,"n":36987,"o":33.5,"t":"2025-01-08T05:00:00Z","v":4891883,"vw":33.384148},{"c":33.2,"h":33.445,"l":32.89,"n":54173,"o":33.11,"t":"2025-01-10T05:00:00Z","v":6222542,"vw":33.187363},{"c":32.62,"h":33.09,"l":32.47,"n":51887,"o":33.09,"t":"2025-01-13T05:00:00Z","v":7063090,"vw":32.673589},{"c":32.67,"h":33.15,"l":32.37,"n":47268,"o":32.9,"t":"2025-01-14T05:00:00Z","v":5518025,"vw":32.677734},{"c":32.79,"h":33.545,"l":32.695,"n":55029,"o":33.37,"t":"2025-01-15T05:00:00Z","v":7227053,"vw":32.909502},{"c":32.35,"h":32.73,"l":32.34,"n":57598,"o":32.72,"t":"2025-01-16T05:00:00Z","v":7973542,"vw":32.513511},{"c":32.51,"h":33,"l":32.5,"n":48476,"o":32.72,"t":"2025-01-17T05:00:00Z","v":8455700,"vw":32.630822},{"c":32.95,"h":32.98,"l":32.22,"n":62090,"o":32.42,"t":"2025-01-21T05:00:00Z","v":7758207,"vw":32.737039},{"c":33.13,"h":33.57,"l":32.835,"n":49420,"o":33.04,"t":"2025-01-22T05:00:00Z","v":5184557,"vw":33.180666},{"c":33.38,"h":33.53,"l":32.76,"n":39175,"o":33.08,"t":"2025-01-23T05:00:00Z","v":4623490,"vw":33.311311},{"c":32.73,"h":33.5197,"l":32.63,"n":39096,"o":33.51,"t":"2025-01-24T05:00:00Z","v":4048921,"vw":32.825682},{"c":33.33,"h":33.36,"l":32.31,"n":86894,"o":32.53,"t":"2025-01-27T05:00:00Z","v":10176994,"vw":32.973742},{"c":32.74,"h":33.2,"l":32.29,"n":51417,"o":33.19,"t":"2025-01-28T05:00:00Z","v":5955856,"vw":32.775561},{"c":32.61,"h":33.055,"l":32.555,"n":40579,"o":33.05,"t":"2025-01-29T05:00:00Z","v":4039533,"vw":32.763127},{"c":32.8,"h":33.08,"l":32.685,"n":35558,"o":33.02,"t":"2025-01-30T05:00:00Z","v":3611791,"vw":32.846919},{"c":32.5,"h":33.325,"l":32.425,"n":46124,"o":32.98,"t":"2025-01-31T05:00:00Z","v":6179231,"vw":32.739704},{"c":32,"h":32.38,"l":31.05,"n":70163,"o":31.71,"t":"2025-02-03T05:00:00Z","v":8201010,"vw":31.991956},{"c":32.01,"h":32.36,"l":31.78,"n":50969,"o":31.96,"t":"2025-02-04T05:00:00Z","v":5038414,"vw":32.073376},{"c":32.57,"h":32.58,"l":32.01,"n":45947,"o":32.01,"t":"2025-02-05T05:00:00Z","v":5518113,"vw":32.389093},{"c":32.6,"h":32.74,"l":32.385,"n":42327,"o":32.59,"t":"2025-02-06T05:00:00Z","v":6197100,"vw":32.570053},{"c":32.27,"h":32.97,"l":32.14,"n":42674,"o":32.85,"t":"2025-02-07T05:00:00Z","v":4364074,"vw":32.380004},{"c":32.82,"h":33.095,"l":32.38,"n":44753,"o":32.59,"t":"2025-02-10T05:00:00Z","v":5423439,"vw":32.854121},{"c":33.15,"h":33.29,"l":32.52,"n":41095,"o":32.655,"t":"2025-02-11T05:00:00Z","v":4384534,"vw":33.129016},{"c":33.04,"h":33.25,"l":32.505,"n":37135,"o":32.83,"t":"2025-02-12T05:00:00Z","v":4312332,"vw":32.939457},{"c":33.3,"h":33.34,"l":32.9108,"n":40490,"o":33.1,"t":"2025-02-13T05:00:00Z","v":5393558,"vw":33.191064},{"c":33.64,"h":33.81,"l":33.34,"n":37012,"o":33.38,"t":"2025-02-14T05:00:00Z","v":4183372,"vw":33.61513},{"c":34.2,"h":34.23,"l":33.605,"n":44002,"o":33.87,"t":"2025-02-18T05:00:00Z","v":5309527,"vw":34.035563},{"c":34.68,"h":34.86,"l":34.0873,"n":55593,"o":34.185,"t":"2025-02-19T05:00:00Z","v":5658807,"vw":34.600872},{"c":34.72,"h":34.9,"l":34.38,"n":46019,"o":34.85,"t":"2025-02-20T05:00:00Z","v":5007041,"vw":34.645684},{"c":34.63,"h":34.95,"l":34.4753,"n":60251,"o":34.91,"t":"2025-02-21T05:00:00Z","v":7214145,"vw":34.682486},{"c":34.67,"h":35.275,"l":34.67,"n":65022,"o":34.84,"t":"2025-02-24T05:00:00Z","v":7142784,"vw":34.927473},{"c":34.1,"h":35.01,"l":34.01,"n":58644,"o":34.78,"t":"2025-02-25T05:00:00Z","v":7036118,"vw":34.282289},{"c":33.83,"h":34.0706,"l":33.59,"n":66721,"o":33.97,"t":"2025-02-26T05:00:00Z","v":7037824,"vw":33.815136},{"c":33.13,"h":33.9,"l":33.11,"n":99258,"o":33.69,"t":"2025-02-27T05:00:00Z","v":10360143,"vw":33.459118},{"c":30.87,"h":31.43,"l":29.98,"n":140497,"o":31.43,"t":"2025-02-28T05:00:00Z","v":23233205,"vw":30.693744},{"c":30.04,"h":31.43,"l":29.91,"n":72629,"o":31.08,"t":"2025-03-03T05:00:00Z","v":8299717,"vw":30.484879},{"c":29.29,"h":30.13,"l":29.175,"n":75654,"o":29.92,"t":"2025-03-04T05:00:00Z","v":9602523,"vw":29.527452},{"c":29.52,"h":29.81,"l":29.18,"n":58147,"o":29.5,"t":"2025-03-05T05:00:00Z","v":8940080,"vw":29.521359},{"c":29.97,"h":30.02,"l":29.24,"n":76311,"o":29.25,"t":"2025-03-06T05:00:00Z","v":10136799,"vw":29.8191},{"c":30.54,"h":30.61,"l":29.63,"n":85991,"o":29.83,"t":"2025-03-07T05:00:00Z","v":10995470,"vw":30.344637},{"c":29.98,"h":30.5,"l":29.6,"n":82880,"o":30.31,"t":"2025-03-10T04:00:00Z","v":8851054,"vw":30.01912},{"c":28.62,"h":29.89,"l":28.565,"n":86756,"o":29.83,"t":"2025-03-11T04:00:00Z","v":10783605,"vw":28.84613},{"c":28.47,"h":28.59,"l":27.82,"n":72862,"o":28.51,"t":"2025-03-12T04:00:00Z","v":9173463,"vw":28.351937},{"c":27.91,"h":28.85,"l":27.67,"n":60498,"o":28.5,"t":"2025-03-13T04:00:00Z","v":6882651,"vw":28.040648},{"c":28.41,"h":28.535,"l":28.115,"n":46302,"o":28.25,"t":"2025-03-14T04:00:00Z","v":5385836,"vw":28.37842},{"c":28.91,"h":28.96,"l":28.38,"n":51675,"o":28.395,"t":"2025-03-17T04:00:00Z","v":6395601,"vw":28.795405},{"c":28.7,"h":28.8691,"l":28.54,"n":46261,"o":28.76,"t":"2025-03-18T04:00:00Z","v":5001509,"vw":28.69154},{"c":28.76,"h":29.01,"l":28.49,"n":50987,"o":28.8,"t":"2025-03-19T04:00:00Z","v":7905890,"vw":28.705157},{"c":28.51,"h":28.89,"l":28.48,"n":42863,"o":28.6,"t":"2025-03-20T04:00:00Z","v":5525522,"vw":28.588826},{"c":28.68,"h":28.68,"l":27.95,"n":57064,"o":28.24,"t":"2025-03-21T04:00:00Z","v":23907656,"vw":28.580016},{"c":29,"h":29.175,"l":28.67,"n":47176,"o":29.06,"t":"2025-03-24T04:00:00Z","v":5804715,"vw":28.913829},{"c":28.81,"h":29.13,"l":28.6,"n":44315,"o":29.05,"t":"2025-03-25T04:00:00Z","v":6053797,"vw":28.777148},{"c":28.71,"h":29.01,"l":28.53,"n":48361,"o":28.805,"t":"2025-03-26T04:00:00Z","v":6371473,"vw":28.710556},{"c":28.65,"h":28.78,"l":28.285,"n":46533,"o":28.49,"t":"2025-03-27T04:00:00Z","v":6106493,"vw":28.585862},{"c":27.9,"h":28.6505,"l":27.79,"n":48065,"o":28.39,"t":"2025-03-28T04:00:00Z","v":5452124,"vw":27.995985},{"c":27.69,"h":27.79,"l":27.3,"n":67647,"o":27.455,"t":"2025-03-31T04:00:00Z","v":8946808,"vw":27.624118},{"c":27.79,"h":27.9599,"l":27.455,"n":59215,"o":27.88,"t":"2025-04-01T04:00:00Z","v":6494574,"vw":27.725881},{"c":27.88,"h":28.065,"l":27.49,"n":53310,"o":27.49,"t":"2025-04-02T04:00:00Z","v":6050269,"vw":27.842125},{"c":23.78,"h":25.94,"l":22.945,"n":161386,"o":25.88,"t":"2025-04-03T04:00:00Z","v":23089327,"vw":23.940497},{"c":22.61,"h":23.46,"l":21.96,"n":164847,"o":23.32,"t":"2025-04-04T04:00:00Z","v":22865132,"vw":22.607726},{"c":23.38,"h":24.06,"l":21.59,"n":146971,"o":21.82,"t":"2025-04-07T04:00:00Z","v":21901376,"vw":23.021394},{"c":21.88,"h":23.82,"l":21.51,"n":139302,"o":23.7,"t":"2025-04-08T04:00:00Z","v":17959644,"vw":22.537891},{"c":24.28,"h":24.335,"l":21.21,"n":139456,"o":21.5,"t":"2025-04-09T04:00:00Z","v":19745174,"vw":23.041693},{"c":22.87,"h":23.66,"l":22.32,"n":86770,"o":23.42,"t":"2025-04-10T04:00:00Z","v":11304389,"vw":22.964946},{"c":23.44,"h":23.47,"l":22.4,"n":91652,"o":22.99,"t":"2025-04-11T04:00:00Z","v":10168108,"vw":23.102606},{"c":24.04,"h":25.1092,"l":23.65,"n":96742,"o":24.69,"t":"2025-04-14T04:00:00Z","v":10638513,"vw":24.181349},{"c":23.74,"h":24.27,"l":23.51,"n":69567,"o":24,"t":"2025-04-15T04:00:00Z","v":9162388,"vw":23.767271},{"c":23.47,"h":23.7899,"l":23.0711,"n":58368,"o":23.38,"t":"2025-04-16T04:00:00Z","v":7280726,"vw":23.456815},{"c":23.83,"h":23.9997,"l":23.55,"n":51423,"o":23.72,"t":"2025-04-17T04:00:00Z","v":6785873,"vw":23.787486},{"c":23.75,"h":23.825,"l":23.105,"n":72333,"o":23.45,"t":"2025-04-21T04:00:00Z","v":8812652,"vw":23.593495},{"c":24.18,"h":24.25,"l":23.775,"n":47813,"o":24.02,"t":"2025-04-22T04:00:00Z","v":6415606,"vw":24.069204},{"c":24.63,"h":25.58,"l":24.49,"n":54686,"o":25.11,"t":"2025-04-23T04:00:00Z","v":7288074,"vw":24.823901},{"c":25.33,"h":25.35,"l":24.55,"n":55234,"o":24.74,"t":"2025-04-24T04:00:00Z","v":6542699,"vw":25.147454},{"c":25.28,"h":25.52,"l":25.06,"n":45186,"o":25.33,"t":"2025-04-25T04:00:00Z","v":5023445,"vw":25.248294},{"c":25.39,"h":25.54,"l":25.0244,"n":40854,"o":25.28,"t":"2025-04-28T04:00:00Z","v":5255952,"vw":25.309918},{"c":25.52,"h":25.625,"l":25.06,"n":43469,"o":25.06,"t":"2025-04-29T04:00:00Z","v":5320926,"vw":25.471254},{"c":25.57,"h":25.67,"l":24.92,"n":45646,"o":24.92,"t":"2025-04-30T04:00:00Z","v":6202813,"vw":25.415273},{"c":25.39,"h":25.88,"l":25.36,"n":53629,"o":25.67,"t":"2025-05-01T04:00:00Z","v":6525760,"vw":25.552355},{"c":25.95,"h":26.075,"l":25.79,"n":47275,"o":25.93,"t":"2025-05-02T04:00:00Z","v":5669265,"vw":25.950151},{"c":25.9,"h":26.2,"l":25.755,"n":37996,"o":25.78,"t":"2025-05-05T04:00:00Z","v":4577666,"vw":26.027373},{"c":25.63,"h":25.935,"l":25.49,"n":41229,"o":25.62,"t":"2025-05-06T04:00:00Z","v":5308491,"vw":25.71378},{"c":25.85,"h":25.9,"l":25.43,"n":46582,"o":25.6,"t":"2025-05-07T04:00:00Z","v":5702915,"vw":25.726199},{"c":26.33,"h":26.65,"l":25.98,"n":49737,"o":26.1,"t":"2025-05-08T04:00:00Z","v":5941818,"vw":26.377197},{"c":26.46,"h":26.92,"l":26.405,"n":51346,"o":26.67,"t":"2025-05-09T04:00:00Z","v":7595730,"vw":26.577976},{"c":28.26,"h":29.055,"l":28.13,"n":88545,"o":28.18,"t":"2025-05-12T04:00:00Z","v":10453168,"vw":28.384649},{"c":28.78,"h":28.95,"l":28.14,"n":58387,"o":28.245,"t":"2025-05-13T04:00:00Z","v":7115815,"vw":28.683621},{"c":28.65,"h":28.94,"l":28.535,"n":49402,"o":28.8,"t":"2025-05-14T04:00:00Z","v":7216634,"vw":28.690443},{"c":28.78,"h":28.97,"l":28.35,"n":47638,"o":28.38,"t":"2025-05-15T04:00:00Z","v":7929205,"vw":28.76531},{"c":29.32,"h":29.37,"l":28.8804,"n":54553,"o":28.9,"t":"2025-05-16T04:00:00Z","v":7803067,"vw":29.189644},{"c":29.1,"h":29.125,"l":28.775,"n":48728,"o":28.84,"t":"2025-05-19T04:00:00Z","v":6836503,"vw":29.018825},{"c":28.98,"h":29.48,"l":28.8,"n":55033,"o":29.1,"t":"2025-05-20T04:00:00Z","v":7766981,"vw":29.17145},{"c":28.61,"h":29.24,"l":28.5537,"n":57421,"o":28.84,"t":"2025-05-21T04:00:00Z","v":7584751,"vw":28.857263},{"c":28.5,"h":28.745,"l":28.38,"n":41017,"o":28.5,"t":"2025-05-22T04:00:00Z","v":5729385,"vw":28.561413},{"c":27.98,"h":28.13,"l":27.56,"n":56243,"o":27.68,"t":"2025-05-23T04:00:00Z","v":7663119,"vw":27.891253},{"c":28.34,"h":28.47,"l":28.14,"n":62484,"o":28.44,"t":"2025-05-27T04:00:00Z","v":10305970,"vw":28.288246},{"c":27.2,"h":28.35,"l":27.2,"n":111798,"o":28.15,"t":"2025-05-28T04:00:00Z","v":17503383,"vw":27.575411},{"c":24.95,"h":25.9,"l":23.59,"n":167043,"o":23.815,"t":"2025-05-29T04:00:00Z","v":26469233,"vw":25.133269},{"c":24.9,"h":25.03,"l":24.4,"n":94472,"o":24.76,"t":"2025-05-30T04:00:00Z","v":16298104,"vw":24.814534},{"c":24.91,"h":24.98,"l":24.45,"n":73951,"o":24.94,"t":"2025-06-02T04:00:00Z","v":9587830,"vw":24.783816},{"c":25.38,"h":25.47,"l":24.51,"n":58649,"o":24.82,"t":"2025-06-03T04:00:00Z","v":8393505,"vw":25.235834},{"c":25.18,"h":25.71,"l":25.11,"n":75205,"o":25.46,"t":"2025-06-04T04:00:00Z","v":12721322,"vw":25.302598},{"c":24.7,"h":25.38,"l":24.61,"n":79822,"o":25.18,"t":"2025-06-05T04:00:00Z","v":12252719,"vw":24.887218},{"c":25.18,"h":25.295,"l":24.84,"n":70694,"o":25,"t":"2025-06-06T04:00:00Z","v":12430179,"vw":25.150602},{"c":25.12,"h":25.58,"l":25,"n":75639,"o":25.51,"t":"2025-06-09T04:00:00Z","v":11835726,"vw":25.232053},{"c":25.56,"h":25.69,"l":25.07,"n":66331,"o":25.19,"t":"2025-06-10T04:00:00Z","v":9364385,"vw":25.507751},{"c":24.82,"h":25.46,"l":24.71,"n":46415,"o":25.46,"t":"2025-06-11T04:00:00Z","v":6240419,"vw":24.946319},{"c":24.74,"h":24.905,"l":24.64,"n":37430,"o":24.75,"t":"2025-06-12T04:00:00Z","v":5665362,"vw":24.757114},{"c":23.84,"h":24.59,"l":23.76,"n":52451,"o":24.4,"t":"2025-06-13T04:00:00Z","v":7084708,"vw":24.040295},{"c":24.52,"h":24.555,"l":23.98,"n":56328,"o":24.05,"t":"2025-06-16T04:00:00Z","v":8030104,"vw":24.394739},{"c":24.29,"h":24.705,"l":24.2,"n":46722,"o":24.36,"t":"2025-06-17T04:00:00Z","v":5796913,"vw":24.379511},{"c":24.18,"h":24.41,"l":24.1,"n":59915,"o":24.28,"t":"2025-06-18T04:00:00Z","v":8659400,"vw":24.24194},{"c":24.11,"h":24.75,"l":24.085,"n":61275,"o":24.46,"t":"2025-06-20T04:00:00Z","v":19507251,"vw":24.176726},{"c":23.91,"h":24.01,"l":23.45,"n":72845,"o":23.98,"t":"2025-06-23T04:00:00Z","v":9454439,"vw":23.800607},{"c":24.54,"h":24.595,"l":24.15,"n":49359,"o":24.25,"t":"2025-06-24T04:00:00Z","v":7644277,"vw":24.473272},{"c":24.53,"h":24.6,"l":24.305,"n":52719,"o":24.55,"t":"2025-06-25T04:00:00Z","v":8128402,"vw":24.444869},{"c":24.71,"h":24.84,"l":24.47,"n":55571,"o":24.81,"t":"2025-06-26T04:00:00Z","v":6869102,"vw":24.678355},{"c":24.77,"h":24.97,"l":24.43,"n":46914,"o":24.74,"t":"2025-06-27T04:00:00Z","v":13832116,"vw":24.75505},{"c":24.46,"h":24.95,"l":24.3533,"n":63683,"o":24.91,"t":"2025-06-30T04:00:00Z","v":11117068,"vw":24.543044},{"c":25.5,"h":25.82,"l":24.3,"n":86950,"o":24.31,"t":"2025-07-01T04:00:00Z","v":13488137,"vw":25.35799},{"c":25.85,"h":25.96,"l":25.25,"n":58084,"o":25.58,"t":"2025-07-02T04:00:00Z","v":8496232,"vw":25.746407},{"c":26,"h":26.255,"l":25.98,"n":30733,"o":26.08,"t":"2025-07-03T04:00:00Z","v":4740176,"vw":26.081558},{"c":25.34,"h":25.96,"l":25.22,"n":52022,"o":25.86,"t":"2025-07-07T04:00:00Z","v":6716145,"vw":25.50886},{"c":25.8,"h":26.015,"l":25.2602,"n":57474,"o":25.52,"t":"2025-07-08T04:00:00Z","v":7987016,"vw":25.734724},{"c":25.62,"h":25.95,"l":25.275,"n":42800,"o":25.82,"t":"2025-07-09T04:00:00Z","v":6354204,"vw":25.550873},{"c":25.73,"h":26.265,"l":25.5904,"n":50109,"o":25.68,"t":"2025-07-10T04:00:00Z","v":7608174,"vw":25.876236},{"c":25.42,"h":25.625,"l":25.31,"n":40372,"o":25.5,"t":"2025-07-11T04:00:00Z","v":6169451,"vw":25.480924},{"c":24.83,"h":25.38,"l":24.655,"n":59202,"o":25.2,"t":"2025-07-14T04:00:00Z","v":9451834,"vw":24.825239},{"c":24.52,"h":25.225,"l":24.485,"n":46840,"o":25.06,"t":"2025-07-15T04:00:00Z","v":6753283,"vw":24.693451},{"c":24.56,"h":24.63,"l":24.105,"n":45601,"o":24.54,"t":"2025-07-16T04:00:00Z","v":5918800,"vw":24.451223},{"c":24.75,"h":24.81,"l":24.31,"n":53299,"o":24.56,"t":"2025-07-17T04:00:00Z","v":6757978,"vw":24.609926},{"c":25.06,"h":25.11,"l":24.72,"n":43781,"o":24.96,"t":"2025-07-18T04:00:00Z","v":7173731,"vw":24.983203},{"c":24.83,"h":25.19,"l":24.8,"n":39981,"o":25.18,"t":"2025-07-21T04:00:00Z","v":5068931,"vw":24.929649},{"c":25.41,"h":25.415,"l":24.83,"n":47809,"o":24.95,"t":"2025-07-22T04:00:00Z","v":7841342,"vw":25.260786},{"c":25.88,"h":26.05,"l":25.5,"n":52307,"o":25.68,"t":"2025-07-23T04:00:00Z","v":7219996,"vw":25.849816},{"c":25.69,"h":25.92,"l":25.56,"n":44540,"o":25.72,"t":"2025-07-24T04:00:00Z","v":6055301,"vw":25.698471},{"c":25.68,"h":25.8,"l":25.43,"n":43877,"o":25.73,"t":"2025-07-25T04:00:00Z","v":6327586,"vw":25.589748},{"c":25.85,"h":25.945,"l":25.485,"n":44996,"o":25.74,"t":"2025-07-28T04:00:00Z","v":5896511,"vw":25.812354},{"c":25.67,"h":26.03,"l":25.585,"n":48805,"o":26,"t":"2025-07-29T04:00:00Z","v":6551303,"vw":25.753812},{"c":25.1,"h":25.8,"l":24.93,"n":50457,"o":25.75,"t":"2025-07-30T04:00:00Z","v":7181257,"vw":25.266609},{"c":24.8,"h":25.355,"l":24.76,"n":63315,"o":24.99,"t":"2025-07-31T04:00:00Z","v":12646035,"vw":24.918062},{"c":24.45,"h":24.635,"l":24.105,"n":72231,"o":24.52,"t":"2025-08-01T04:00:00Z","v":7929495,"vw":24.376997},{"c":24.97,"h":25,"l":24.45,"n":52349,"o":24.48,"t":"2025-08-04T04:00:00Z","v":6201311,"vw":24.844803},{"c":25.05,"h":25.36,"l":24.915,"n":48035,"o":25.25,"t":"2025-08-05T04:00:00Z","v":6281175,"vw":25.086647},{"c":25.01,"h":25.24,"l":24.79,"n":61349,"o":25.1,"t":"2025-08-06T04:00:00Z","v":8133177,"vw":25.037907},{"c":25.35,"h":25.525,"l":25.03,"n":59365,"o":25.43,"t":"2025-08-07T04:00:00Z","v":8419455,"vw":25.283879},{"c":26.11,"h":26.15,"l":25.32,"n":56897,"o":25.51,"t":"2025-08-08T04:00:00Z","v":7075394,"vw":25.981475},{"c":25.51,"h":26.365,"l":25.46,"n":59490,"o":26.16,"t":"2025-08-11T04:00:00Z","v":7540216,"vw":25.686846},{"c":26.6,"h":26.695,"l":25.78,"n":65077,"o":25.9,"t":"2025-08-12T04:00:00Z","v":8844354,"vw":26.520404},{"c":27.14,"h":27.325,"l":26.57,"n":71863,"o":26.57,"t":"2025-08-13T04:00:00Z","v":9407784,"vw":27.116551},{"c":26.93,"h":27.01,"l":26.619,"n":50580,"o":26.67,"t":"2025-08-14T04:00:00Z","v":6544629,"vw":26.868739},{"c":26.74,"h":27.1573,"l":26.57,"n":42129,"o":27.09,"t":"2025-08-15T04:00:00Z","v":6974435,"vw":26.759737},{"c":26.83,"h":27.02,"l":26.69,"n":46832,"o":26.71,"t":"2025-08-18T04:00:00Z","v":5769826,"vw":26.857932},{"c":27,"h":27.36,"l":26.905,"n":53435,"o":26.95,"t":"2025-08-19T04:00:00Z","v":7144299,"vw":27.075429},{"c":26.47,"h":26.9,"l":26.355,"n":52117,"o":26.8,"t":"2025-08-20T04:00:00Z","v":6458925,"vw":26.520727},{"c":26.58,"h":26.585,"l":26.3,"n":52436,"o":26.42,"t":"2025-08-21T04:00:00Z","v":7326466,"vw":26.486874},{"c":27.74,"h":27.75,"l":26.67,"n":55207,"o":26.76,"t":"2025-08-22T04:00:00Z","v":6574155,"vw":27.554177},{"c":27.5,"h":27.785,"l":27.445,"n":64718,"o":27.65,"t":"2025-08-25T04:00:00Z","v":8250012,"vw":27.554346},{"c":27.01,"h":27.52,"l":26.925,"n":71185,"o":27.35,"t":"2025-08-26T04:00:00Z","v":11927922,"vw":27.072251},{"c":27.11,"h":27.26,"l":26.895,"n":76957,"o":27.07,"t":"2025-08-27T04:00:00Z","v":11705188,"vw":27.097802},{"c":28.35,"h":28.92,"l":27,"n":147493,"o":28.38,"t":"2025-08-28T04:00:00Z","v":20139860,"vw":28.15335},{"c":28.54,"h":28.745,"l":28.01,"n":87214,"o":28.1,"t":"2025-08-29T04:00:00Z","v":12739967,"vw":28.497885},{"c":28.94,"h":28.97,"l":27.7946,"n":83635,"o":28.05,"t":"2025-09-02T04:00:00Z","v":13262309,"vw":28.546397},{"c":28.7,"h":29.2,"l":28.51,"n":60126,"o":29,"t":"2025-09-03T04:00:00Z","v":8245497,"vw":28.722177},{"c":28.92,"h":28.96,"l":28.47,"n":61794,"o":28.72,"t":"2025-09-04T04:00:00Z","v":11584159,"vw":28.789831},{"c":29.34,"h":29.45,"l":28.895,"n":63310,"o":29.05,"t":"2025-09-05T04:00:00Z","v":6745015,"vw":29.236166},{"c":29.35,"h":29.39,"l":28.83,"n":62792,"o":29.28,"t":"2025-09-08T04:00:00Z","v":8064860,"vw":29.169731},{"c":29.04,"h":29.55,"l":28.915,"n":69946,"o":29.21,"t":"2025-09-09T04:00:00Z","v":9901720,"vw":29.122523},{"c":28.37,"h":28.57,"l":27.5901,"n":72155,"o":28.42,"t":"2025-09-10T04:00:00Z","v":9094835,"vw":28.370247},{"c":28.34,"h":28.8,"l":28.245,"n":65271,"o":28.52,"t":"2025-09-11T04:00:00Z","v":8052432,"vw":28.408625},{"c":27.97,"h":28.485,"l":27.93,"n":56793,"o":28.24,"t":"2025-09-12T04:00:00Z","v":8101374,"vw":28.098383},{"c":27.75,"h":28.1,"l":27.7,"n":64071,"o":28.04,"t":"2025-09-15T04:00:00Z","v":8790304,"vw":27.854941},{"c":27.72,"h":28.17,"l":27.62,"n":54864,"o":27.82,"t":"2025-09-16T04:00:00Z","v":6606566,"vw":27.735612},{"c":27.9,"h":28.5,"l":27.691,"n":88935,"o":27.77,"t":"2025-09-17T04:00:00Z","v":12909273,"vw":28.103583},{"c":28.24,"h":28.3,"l":27.85,"n":59283,"o":28.21,"t":"2025-09-18T04:00:00Z","v":7021448,"vw":28.094185},{"c":28.16,"h":28.3,"l":27.985,"n":48750,"o":28.28,"t":"2025-09-19T04:00:00Z","v":12697936,"vw":28.168936},{"c":28.26,"h":28.3665,"l":27.73,"n":57028,"o":28.12,"t":"2025-09-22T04:00:00Z","v":7248503,"vw":28.207117},{"c":28.53,"h":28.855,"l":28.36,"n":62097,"o":28.36,"t":"2025-09-23T04:00:00Z","v":7382767,"vw":28.596184},{"c":27.5,"h":28.74,"l":27.465,"n":69822,"o":28.48,"t":"2025-09-24T04:00:00Z","v":10197511,"vw":27.761509},{"c":26.85,"h":27.14,"l":26.73,"n":81786,"o":27.07,"t":"2025-09-25T04:00:00Z","v":10496619,"vw":26.885326},{"c":26.71,"h":26.9,"l":26.315,"n":66859,"o":26.76,"t":"2025-09-26T04:00:00Z","v":7872350,"vw":26.623716},{"c":26.89,"h":27.045,"l":26.68,"n":58190,"o":26.89,"t":"2025-09-29T04:00:00Z","v":9098433,"vw":26.888649},{"c":27.23,"h":27.25,"l":26.845,"n":54103,"o":26.9,"t":"2025-09-30T04:00:00Z","v":7986780,"vw":27.084704},{"c":26.7,"h":27.22,"l":26.4,"n":104956,"o":27.19,"t":"2025-10-01T04:00:00Z","v":14390508,"vw":26.715573},{"c":26.48,"h":27.15,"l":26.42,"n":77772,"o":26.76,"t":"2025-10-02T04:00:00Z","v":10975405,"vw":26.568492},{"c":26.64,"h":27.29,"l":26.505,"n":66243,"o":26.61,"t":"2025-10-03T04:00:00Z","v":10520683,"vw":26.759108},{"c":26.61,"h":26.913,"l":26.44,"n":56676,"o":26.79,"t":"2025-10-06T04:00:00Z","v":7705761,"vw":26.695462},{"c":26.55,"h":26.84,"l":26.2,"n":75179,"o":26.78,"t":"2025-10-07T04:00:00Z","v":14473011,"vw":26.445013},{"c":27.03,"h":27.175,"l":26.44,"n":68907,"o":26.58,"t":"2025-10-08T04:00:00Z","v":20463660,"vw":26.995657},{"c":26.97,"h":27.34,"l":26.73,"n":64118,"o":27.16,"t":"2025-10-09T04:00:00Z","v":10128342,"vw":26.917628},{"c":25.55,"h":27.18,"l":25.455,"n":97213,"o":27.1,"t":"2025-10-10T04:00:00Z","v":15792435,"vw":25.869469},{"c":27.35,"h":27.38,"l":26.01,"n":79809,"o":26.03,"t":"2025-10-13T04:00:00Z","v":14137521,"vw":27.090004},{"c":28.54,"h":28.74,"l":27.4,"n":107915,"o":27.49,"t":"2025-10-14T04:00:00Z","v":21556959,"vw":28.402512},{"c":28.61,"h":28.985,"l":28.39,"n":82871,"o":28.86,"t":"2025-10-15T04:00:00Z","v":18360292,"vw":28.665749},{"c":27.2,"h":28.73,"l":27.085,"n":105531,"o":28.69,"t":"2025-10-16T04:00:00Z","v":24747271,"vw":27.562738},{"c":27.37,"h":27.61,"l":27,"n":77591,"o":27.1,"t":"2025-10-17T04:00:00Z","v":10955846,"vw":27.376339},{"c":27.66,"h":28.09,"l":27.5,"n":58643,"o":27.56,"t":"2025-10-20T04:00:00Z","v":7049727,"vw":27.806232},{"c":28.16,"h":28.5,"l":27.6725,"n":59020,"o":27.73,"t":"2025-10-21T04:00:00Z","v":8330462,"vw":28.262755},{"c":27.66,"h":27.965,"l":26.97,"n":68873,"o":27.2,"t":"2025-10-22T04:00:00Z","v":8976844,"vw":27.663735},{"c":27.83,"h":28.14,"l":27.665,"n":68892,"o":27.78,"t":"2025-10-23T04:00:00Z","v":11798880,"vw":27.889681},{"c":27.66,"h":28.43,"l":27.635,"n":67230,"o":28.26,"t":"2025-10-24T04:00:00Z","v":8626493,"vw":27.886503},{"c":27.92,"h":28.095,"l":27.705,"n":57913,"o":27.94,"t":"2025-10-27T04:00:00Z","v":10867718,"vw":27.879188},{"c":28.07,"h":28.1855,"l":27.513,"n":63427,"o":27.8,"t":"2025-10-28T04:00:00Z","v":7421220,"vw":27.990737},{"c":27.7,"h":28.25,"l":27.57,"n":72904,"o":27.88,"t":"2025-10-29T04:00:00Z","v":8931507,"vw":27.821622},{"c":27.51,"h":27.825,"l":27.18,"n":70837,"o":27.39,"t":"2025-10-30T04:00:00Z","v":10356361,"vw":27.624516},{"c":27.67,"h":27.88,"l":27.29,"n":85049,"o":27.52,"t":"2025-10-31T04:00:00Z","v":14271801,"vw":27.625548},{"c":27.01,"h":27.8,"l":26.7,"n":76237,"o":27.6,"t":"2025-11-03T05:00:00Z","v":10354798,"vw":27.010042},{"c":25.94,"h":26.715,"l":25.91,"n":83285,"o":26.52,"t":"2025-11-04T05:00:00Z","v":10081520,"vw":26.219497},{"c":26.64,"h":26.71,"l":25.76,"n":84397,"o":25.94,"t":"2025-11-05T05:00:00Z","v":12247744,"vw":26.438324},{"c":26.17,"h":26.69,"l":26.1,"n":75355,"o":26.67,"t":"2025-11-06T05:00:00Z","v":9075827,"vw":26.254958},{"c":26.28,"h":26.33,"l":25.82,"n":77573,"o":26.01,"t":"2025-11-07T05:00:00Z","v":8710942,"vw":26.143447},{"c":25.29,"h":26.58,"l":25.18,"n":122795,"o":26.57,"t":"2025-11-10T05:00:00Z","v":16143198,"vw":25.413292},{"c":24.73,"h":25.265,"l":24.625,"n":108224,"o":25.21,"t":"2025-11-11T05:00:00Z","v":14505695,"vw":24.919048},{"c":25.21,"h":25.32,"l":24.85,"n":82661,"o":24.85,"t":"2025-11-12T05:00:00Z","v":10318411,"vw":25.177211},{"c":24.98,"h":25.435,"l":24.935,"n":95167,"o":25.2,"t":"2025-11-13T05:00:00Z","v":12224924,"vw":25.124637},{"c":24.53,"h":25,"l":24.47,"n":69819,"o":24.7,"t":"2025-11-14T05:00:00Z","v":9788745,"vw":24.652762},{"c":22.87,"h":23.99,"l":22.775,"n":133133,"o":23.56,"t":"2025-11-17T05:00:00Z","v":19877396,"vw":23.28595},{"c":22.71,"h":23.0051,"l":22.395,"n":93874,"o":22.71,"t":"2025-11-18T05:00:00Z","v":11853452,"vw":22.703016},{"c":22.47,"h":22.785,"l":22.44,"n":76996,"o":22.66,"t":"2025-11-19T05:00:00Z","v":9138793,"vw":22.551538},{"c":22.61,"h":22.94,"l":22.265,"n":106174,"o":22.68,"t":"2025-11-20T05:00:00Z","v":15566234,"vw":22.567205},{"c":23.96,"h":24.26,"l":22.765,"n":146273,"o":22.8,"t":"2025-11-21T05:00:00Z","v":19349532,"vw":23.826216},{"c":24.38,"h":24.5,"l":23.97,"n":93310,"o":24.05,"t":"2025-11-24T05:00:00Z","v":19135902,"vw":24.366439},{"c":24.32,"h":25.05,"l":24.195,"n":140832,"o":24.4,"t":"2025-11-25T05:00:00Z","v":22657486,"vw":24.586198},{"c":23.98,"h":24.58,"l":23.495,"n":174969,"o":24.095,"t":"2025-11-26T05:00:00Z","v":22163257,"vw":23.884498},{"c":24.42,"h":24.43,"l":23.835,"n":53942,"o":24.15,"t":"2025-11-28T05:00:00Z","v":6873063,"vw":24.289231},{"c":24.39,"h":24.72,"l":23.98,"n":88592,"o":24,"t":"2025-12-01T05:00:00Z","v":14182841,"vw":24.431438},{"c":25.15,"h":25.45,"l":24.43,"n":97166,"o":24.75,"t":"2025-12-02T05:00:00Z","v":15550889,"vw":25.13787},{"c":25.19,"h":25.47,"l":24.97,"n":83145,"o":25.24,"t":"2025-12-03T05:00:00Z","v":11971042,"vw":25.265045},{"c":25.9,"h":25.93,"l":25.11,"n":72927,"o":25.195,"t":"2025-12-04T05:00:00Z","v":11666133,"vw":25.757394},{"c":25.91,"h":26.04,"l":25.64,"n":73951,"o":25.93,"t":"2025-12-05T05:00:00Z","v":10225377,"vw":25.904934},{"c":25.07,"h":25.765,"l":24.91,"n":112197,"o":25.74,"t":"2025-12-08T05:00:00Z","v":15600427,"vw":25.148383},{"c":25.38,"h":25.52,"l":24.745,"n":77517,"o":24.79,"t":"2025-12-09T05:00:00Z","v":10451985,"vw":25.231588},{"c":25.49,"h":25.58,"l":25.13,"n":84499,"o":25.34,"t":"2025-12-10T05:00:00Z","v":11980376,"vw":25.391815},{"c":25.41,"h":25.49,"l":25.105,"n":84255,"o":25.14,"t":"2025-12-11T05:00:00Z","v":10515789,"vw":25.315258},{"c":24.74,"h":25.47,"l":24.67,"n":75720,"o":25.39,"t":"2025-12-12T05:00:00Z","v":9407456,"vw":24.882682},{"c":24.49,"h":25.03,"l":24.3824,"n":75734,"o":24.95,"t":"2025-12-15T05:00:00Z","v":12812122,"vw":24.520164},{"c":24.83,"h":24.925,"l":24.415,"n":69799,"o":24.46,"t":"2025-12-16T05:00:00Z","v":9995651,"vw":24.725145},{"c":24.43,"h":24.89,"l":24.215,"n":84652,"o":24.77,"t":"2025-12-17T05:00:00Z","v":12453987,"vw":24.413021},{"c":23.45,"h":24.11,"l":22.98,"n":128310,"o":23.87,"t":"2025-12-18T05:00:00Z","v":20895150,"vw":23.448658},{"c":23.26,"h":23.53,"l":23.065,"n":111614,"o":23.39,"t":"2025-12-19T05:00:00Z","v":28443646,"vw":23.22725},{"c":23.17,"h":23.645,"l":23.085,"n":68782,"o":23.49,"t":"2025-12-22T05:00:00Z","v":11198490,"vw":23.268332},{"c":22.93,"h":23.39,"l":22.78,"n":69133,"o":23.15,"t":"2025-12-23T05:00:00Z","v":10546644,"vw":22.974632},{"c":23.16,"h":23.265,"l":22.965,"n":29939,"o":22.99,"t":"2025-12-24T05:00:00Z","v":4190948,"vw":23.174236},{"c":23.26,"h":23.305,"l":23.13,"n":41591,"o":23.18,"t":"2025-12-26T05:00:00Z","v":6309412,"vw":23.233511},{"c":22.73,"h":23.275,"l":22.66,"n":57742,"o":23.18,"t":"2025-12-29T05:00:00Z","v":11566376,"vw":22.787548},{"c":22.9,"h":22.975,"l":22.66,"n":59235,"o":22.68,"t":"2025-12-30T05:00:00Z","v":10809260,"vw":22.837141},{"c":22.28,"h":22.9,"l":22.27,"n":55736,"o":22.86,"t":"2025-12-31T05:00:00Z","v":9723921,"vw":22.456047},{"c":22.12,"h":22.6,"l":22.01,"n":84954,"o":22.54,"t":"2026-01-02T05:00:00Z","v":19045388,"vw":22.171806},{"c":21.66,"h":22.295,"l":21.61,"n":104707,"o":22.11,"t":"2026-01-05T05:00:00Z","v":18707666,"vw":21.923181},{"c":22.15,"h":22.37,"l":21.3553,"n":98002,"o":21.62,"t":"2026-01-06T05:00:00Z","v":18039315,"vw":22.10203},{"c":21.09,"h":22.16,"l":20.9346,"n":116544,"o":22.14,"t":"2026-01-07T05:00:00Z","v":18867434,"vw":21.238694},{"c":21.39,"h":21.895,"l":20.65,"n":137083,"o":20.91,"t":"2026-01-08T05:00:00Z","v":24546270,"vw":21.426721},{"c":21.47,"h":21.64,"l":20.92,"n":107224,"o":21.61,"t":"2026-01-09T05:00:00Z","v":19442889,"vw":21.24325},{"c":21.18,"h":21.62,"l":21.13,"n":78609,"o":21.48,"t":"2026-01-12T05:00:00Z","v":12773864,"vw":21.290442},{"c":21.08,"h":21.42,"l":20.745,"n":97944,"o":21,"t":"2026-01-13T05:00:00Z","v":20012451,"vw":21.023601},{"c":20.77,"h":21.59,"l":20.7046,"n":82620,"o":21.01,"t":"2026-01-14T05:00:00Z","v":14343211,"vw":20.98867},{"c":20.61,"h":21.02,"l":20.505,"n":84102,"o":20.87,"t":"2026-01-15T05:00:00Z","v":14123903,"vw":20.692918},{"c":20.37,"h":20.74,"l":19.98,"n":113519,"o":20.08,"t":"2026-01-16T05:00:00Z","v":20501944,"vw":20.442594},{"c":19.8,"h":20.28,"l":19.5814,"n":120839,"o":20.01,"t":"2026-01-20T05:00:00Z","v":19624957,"vw":19.806589},{"c":19.53,"h":19.99,"l":19.275,"n":122332,"o":19.87,"t":"2026-01-21T05:00:00Z","v":18332535,"vw":19.528743},{"c":19.83,"h":20.2,"l":19.65,"n":85224,"o":19.67,"t":"2026-01-22T05:00:00Z","v":13934871,"vw":19.940967},{"c":19.43,"h":19.71,"l":19.2,"n":92317,"o":19.7,"t":"2026-01-23T05:00:00Z","v":17425142,"vw":19.363065},{"c":19.46,"h":19.595,"l":19.3,"n":77915,"o":19.48,"t":"2026-01-26T05:00:00Z","v":14451766,"vw":19.47615},{"c":19.37,"h":19.52,"l":19.15,"n":79198,"o":19.5,"t":"2026-01-27T05:00:00Z","v":15257180,"vw":19.339344},{"c":19.05,"h":19.655,"l":19.01,"n":84942,"o":19.42,"t":"2026-01-28T05:00:00Z","v":16930357,"vw":19.311854},{"c":19.39,"h":19.625,"l":18.935,"n":103282,"o":19.07,"t":"2026-01-29T05:00:00Z","v":18153930,"vw":19.295331},{"c":19.44,"h":19.45,"l":18.96,"n":108663,"o":19.3,"t":"2026-01-30T05:00:00Z","v":21546187,"vw":19.330213},{"c":19.81,"h":19.93,"l":19.4,"n":150326,"o":19.48,"t":"2026-02-02T05:00:00Z","v":28367051,"vw":19.782678},{"c":19,"h":19.15,"l":18.315,"n":191722,"o":19.06,"t":"2026-02-03T05:00:00Z","v":33138568,"vw":18.81292},{"c":19.82,"h":20.545,"l":19.31,"n":180965,"o":19.34,"t":"2026-02-04T05:00:00Z","v":31604998,"vw":20.004943},{"c":19.15,"h":19.94,"l":18.78,"n":145751,"o":19.8,"t":"2026-02-05T05:00:00Z","v":24443393,"vw":19.090122},{"c":19.65,"h":19.9,"l":19.14,"n":99461,"o":19.14,"t":"2026-02-06T05:00:00Z","v":14950584,"vw":19.673042},{"c":19.43,"h":19.62,"l":19.14,"n":87617,"o":19.39,"t":"2026-02-09T05:00:00Z","v":16673103,"vw":19.396517},{"c":19.81,"h":20.42,"l":19.6,"n":95948,"o":19.6,"t":"2026-02-10T05:00:00Z","v":16196407,"vw":20.019877},{"c":19.76,"h":19.91,"l":19.5,"n":78377,"o":19.84,"t":"2026-02-11T05:00:00Z","v":14736553,"vw":19.709516},{"c":18.87,"h":19.26,"l":18.26,"n":159941,"o":19,"t":"2026-02-12T05:00:00Z","v":26313953,"vw":18.745586},{"c":19.26,"h":19.74,"l":19.06,"n":128252,"o":19.11,"t":"2026-02-13T05:00:00Z","v":20576940,"vw":19.420802},{"c":18.49,"h":19.37,"l":18.49,"n":116360,"o":19.17,"t":"2026-02-17T05:00:00Z","v":20393566,"vw":18.703931},{"c":18.35,"h":18.715,"l":18.245,"n":98476,"o":18.4,"t":"2026-02-18T05:00:00Z","v":17989724,"vw":18.454689},{"c":18.34,"h":18.62,"l":18.255,"n":73223,"o":18.3,"t":"2026-02-19T05:00:00Z","v":10709753,"vw":18.362097},{"c":18.59,"h":18.92,"l":18.12,"n":109432,"o":18.45,"t":"2026-02-20T05:00:00Z","v":19197867,"vw":18.460448},{"c":18.35,"h":18.66,"l":18.13,"n":104542,"o":18.47,"t":"2026-02-23T05:00:00Z","v":17355941,"vw":18.326513},{"c":18.2,"h":18.81,"l":18,"n":167112,"o":18.39,"t":"2026-02-24T05:00:00Z","v":27599973,"vw":18.364499},{"c":18.21,"h":19.2,"l":17.56,"n":288247,"o":17.7,"t":"2026-02-25T05:00:00Z","v":48395143,"vw":18.267735},{"c":18.81,"h":19.175,"l":18.56,"n":172559,"o":18.6,"t":"2026-02-26T05:00:00Z","v":26600218,"vw":18.877565},{"c":18.99,"h":19.04,"l":18.41,"n":116176,"o":18.6,"t":"2026-02-27T05:00:00Z","v":23565996,"vw":18.879761},{"c":18.7,"h":18.965,"l":18.54,"n":116039,"o":18.72,"t":"2026-03-02T05:00:00Z","v":18216016,"vw":18.726657},{"c":19.01,"h":19.055,"l":18.46,"n":102858,"o":18.475,"t":"2026-03-03T05:00:00Z","v":14309451,"vw":18.862293},{"c":19.18,"h":19.32,"l":18.67,"n":86860,"o":19.01,"t":"2026-03-04T05:00:00Z","v":13774733,"vw":19.095811},{"c":19.34,"h":19.575,"l":19.105,"n":108533,"o":19.25,"t":"2026-03-05T05:00:00Z","v":16167267,"vw":19.320567},{"c":19.46,"h":19.49,"l":18.885,"n":91738,"o":19.15,"t":"2026-03-06T05:00:00Z","v":14750333,"vw":19.276143},{"c":18.93,"h":19.19,"l":18.495,"n":140855,"o":19.17,"t":"2026-03-09T04:00:00Z","v":21088372,"vw":18.845328},{"c":18.79,"h":19.185,"l":18.47,"n":112957,"o":18.91,"t":"2026-03-10T04:00:00Z","v":18327962,"vw":18.859016},{"c":18.46,"h":19.035,"l":18.255,"n":87840,"o":18.7,"t":"2026-03-11T04:00:00Z","v":13784012,"vw":18.491663},{"c":18.95,"h":19.18,"l":18.445,"n":135803,"o":18.55,"t":"2026-03-12T04:00:00Z","v":26132580,"vw":18.89834},{"c":18.93,"h":19.16,"l":18.615,"n":89489,"o":19.1,"t":"2026-03-13T04:00:00Z","v":12919452,"vw":18.868842},{"c":18.68,"h":19.13,"l":18.4,"n":104856,"o":19,"t":"2026-03-16T04:00:00Z","v":18241038,"vw":18.682732},{"c":18.75,"h":19.0075,"l":18.7,"n":81778,"o":18.8,"t":"2026-03-17T04:00:00Z","v":12691815,"vw":18.813834},{"c":18.22,"h":18.875,"l":18.21,"n":82410,"o":18.6,"t":"2026-03-18T04:00:00Z","v":15764616,"vw":18.395547},{"c":18.48,"h":18.89,"l":18.0092,"n":97748,"o":18.15,"t":"2026-03-19T04:00:00Z","v":17067868,"vw":18.557124},{"c":18.27,"h":18.535,"l":18.085,"n":96356,"o":18.43,"t":"2026-03-20T04:00:00Z","v":49082568,"vw":18.272869},{"c":18.53,"h":18.67,"l":18.02,"n":84865,"o":18.37,"t":"2026-03-23T04:00:00Z","v":14237677,"vw":18.445467},{"c":18.89,"h":19.01,"l":18.18,"n":79997,"o":18.35,"t":"2026-03-24T04:00:00Z","v":13791045,"vw":18.801886},{"c":19.46,"h":20.14,"l":19.0907,"n":114545,"o":19.12,"t":"2026-03-25T04:00:00Z","v":21398047,"vw":19.64778},{"c":19.32,"h":20.135,"l":19.27,"n":107873,"o":19.34,"t":"2026-03-26T04:00:00Z","v":22004876,"vw":19.661623},{"c":19.44,"h":19.525,"l":18.92,"n":103928,"o":19.29,"t":"2026-03-27T04:00:00Z","v":23557727,"vw":19.320528},{"c":19.05,"h":19.69,"l":18.83,"n":125845,"o":19.58,"t":"2026-03-30T04:00:00Z","v":24822159,"vw":19.119297},{"c":19.21,"h":19.33,"l":18.665,"n":109370,"o":19.11,"t":"2026-03-31T04:00:00Z","v":24181917,"vw":19.077432},{"c":18.95,"h":19.31,"l":18.635,"n":108091,"o":19.2,"t":"2026-04-01T04:00:00Z","v":17761435,"vw":18.858404},{"c":19.51,"h":19.52,"l":18.64,"n":79497,"o":19,"t":"2026-04-02T04:00:00Z","v":15191991,"vw":19.301008},{"c":18.94,"h":19.52,"l":18.93,"n":75260,"o":19.51,"t":"2026-04-06T04:00:00Z","v":13349186,"vw":19.106911},{"c":18.61,"h":18.99,"l":18.53,"n":83970,"o":18.77,"t":"2026-04-07T04:00:00Z","v":14315919,"vw":18.660993},{"c":18.89,"h":19.145,"l":18.52,"n":100322,"o":19.03,"t":"2026-04-08T04:00:00Z","v":18863180,"vw":18.807801},{"c":18.38,"h":18.97,"l":18.125,"n":93993,"o":18.83,"t":"2026-04-09T04:00:00Z","v":19534586,"vw":18.391146},{"c":18.26,"h":18.93,"l":18.13,"n":70808,"o":18.75,"t":"2026-04-10T04:00:00Z","v":13558461,"vw":18.372266},{"c":19.23,"h":19.415,"l":18.15,"n":165632,"o":18.29,"t":"2026-04-13T04:00:00Z","v":32994940,"vw":18.932731},{"c":18.99,"h":19.11,"l":18.52,"n":92360,"o":18.77,"t":"2026-04-14T04:00:00Z","v":16728966,"vw":18.900522},{"c":19.23,"h":19.34,"l":18.85,"n":69065,"o":19.18,"t":"2026-04-15T04:00:00Z","v":12140180,"vw":19.189345},{"c":19.72,"h":19.85,"l":19.27,"n":72401,"o":19.42,"t":"2026-04-16T04:00:00Z","v":12372697,"vw":19.699653},{"c":19.88,"h":20.035,"l":19.66,"n":91126,"o":19.8,"t":"2026-04-17T04:00:00Z","v":15877015,"vw":19.840555},{"c":19.59,"h":20,"l":19.59,"n":68909,"o":19.79,"t":"2026-04-20T04:00:00Z","v":12694989,"vw":19.726677},{"c":21.09,"h":21.415,"l":19.63,"n":152782,"o":19.68,"t":"2026-04-21T04:00:00Z","v":25666611,"vw":21.016168},{"c":20.44,"h":21.38,"l":20.39,"n":99585,"o":21.03,"t":"2026-04-22T04:00:00Z","v":17633568,"vw":20.698192},{"c":20.14,"h":20.315,"l":19.8641,"n":73795,"o":20.28,"t":"2026-04-23T04:00:00Z","v":12813749,"vw":20.088703},{"c":19.79,"h":20.615,"l":19.65,"n":78173,"o":20.34,"t":"2026-04-24T04:00:00Z","v":17259169,"vw":19.836985},{"c":19.76,"h":20.105,"l":19.5,"n":63253,"o":19.8,"t":"2026-04-27T04:00:00Z","v":10156276,"vw":19.72223},{"c":19.73,"h":20.09,"l":19.65,"n":73320,"o":19.79,"t":"2026-04-28T04:00:00Z","v":12371155,"vw":19.846313},{"c":20.14,"h":20.725,"l":19.63,"n":89765,"o":19.72,"t":"2026-04-29T04:00:00Z","v":14765293,"vw":20.258253},{"c":20.86,"h":20.955,"l":19.96,"n":91666,"o":20.1,"t":"2026-04-30T04:00:00Z","v":17940028,"vw":20.680864},{"c":20.83,"h":21.05,"l":20.54,"n":72069,"o":20.96,"t":"2026-05-01T04:00:00Z","v":12000588,"vw":20.775197},{"c":20.8,"h":21.2686,"l":20.575,"n":64726,"o":20.89,"t":"2026-05-04T04:00:00Z","v":9583127,"vw":20.799018},{"c":21.15,"h":21.4663,"l":20.37,"n":112554,"o":20.91,"t":"2026-05-05T04:00:00Z","v":17667557,"vw":20.981168},{"c":21.41,"h":21.695,"l":20.87,"n":122882,"o":21.2,"t":"2026-05-06T04:00:00Z","v":20309189,"vw":21.338297},{"c":20.99,"h":21.65,"l":20.885,"n":105278,"o":21.32,"t":"2026-05-07T04:00:00Z","v":19751463,"vw":21.178115},{"c":22.68,"h":22.739,"l":21,"n":137241,"o":21.08,"t":"2026-05-08T04:00:00Z","v":21551847,"vw":22.280118},{"c":21.67,"h":22.775,"l":21.51,"n":127747,"o":22.775,"t":"2026-05-11T04:00:00Z","v":22195266,"vw":21.940325},{"c":21.08,"h":21.74,"l":20.8534,"n":95821,"o":21.74,"t":"2026-05-12T04:00:00Z","v":15588438,"vw":21.093191},{"c":21.26,"h":21.8,"l":21.14,"n":98836,"o":21.47,"t":"2026-05-13T04:00:00Z","v":12318786,"vw":21.380024},{"c":20.77,"h":21.64,"l":20.71,"n":108492,"o":21.46,"t":"2026-05-14T04:00:00Z","v":17171507,"vw":20.949536},{"c":20.81,"h":21.0999,"l":20.57,"n":105683,"o":20.75,"t":"2026-05-15T04:00:00Z","v":15863015,"vw":20.815081},{"c":20.92,"h":21.2,"l":20.63,"n":70262,"o":20.95,"t":"2026-05-18T04:00:00Z","v":9498349,"vw":20.893559},{"c":20.97,"h":21,"l":20.44,"n":73257,"o":20.9,"t":"2026-05-19T04:00:00Z","v":10887917,"vw":20.806964},{"c":21.07,"h":21.465,"l":20.75,"n":86798,"o":20.99,"t":"2026-05-20T04:00:00Z","v":13478511,"vw":21.185594},{"c":21.9,"h":22.02,"l":20.815,"n":98356,"o":21.03,"t":"2026-05-21T04:00:00Z","v":16310565,"vw":21.613272},{"c":25.24,"h":25.565,"l":22.58,"n":271318,"o":22.6,"t":"2026-05-22T04:00:00Z","v":48675838,"vw":24.827449},{"c":24.43,"h":25.29,"l":24.17,"n":216285,"o":25.2,"t":"2026-05-26T04:00:00Z","v":33902393,"vw":24.449023},{"c":25.49,"h":25.6,"l":23.96,"n":215778,"o":24.39,"t":"2026-05-27T04:00:00Z","v":35092155,"vw":25.030159},{"c":25.01,"h":26.65,"l":24.57,"n":256888,"o":26.28,"t":"2026-05-28T04:00:00Z","v":36937239,"vw":25.134943},{"c":27.04,"h":28.173,"l":26.5,"n":278451,"o":26.7,"t":"2026-05-29T04:00:00Z","v":59027331,"vw":27.227271},{"c":29.34,"h":29.54,"l":27.31,"n":268947,"o":27.5,"t":"2026-06-01T04:00:00Z","v":41598424,"vw":29.018986},{"c":27.29,"h":29.65,"l":27.2,"n":201324,"o":29.5,"t":"2026-06-02T04:00:00Z","v":29261250,"vw":28.004429},{"c":26.04,"h":26.88,"l":25.86,"n":157604,"o":26.61,"t":"2026-06-03T04:00:00Z","v":21418490,"vw":26.21978},{"c":26.3,"h":26.71,"l":25.72,"n":126741,"o":25.725,"t":"2026-06-04T04:00:00Z","v":15610624,"vw":26.350007},{"c":25.58,"h":26.28,"l":24.95,"n":138697,"o":26.01,"t":"2026-06-05T04:00:00Z","v":17561504,"vw":25.5096},{"c":25.38,"h":25.475,"l":24.56,"n":128375,"o":25.44,"t":"2026-06-08T04:00:00Z","v":17978984,"vw":25.212776},{"c":24.94,"h":25.545,"l":24.065,"n":116348,"o":25.36,"t":"2026-06-09T04:00:00Z","v":15901053,"vw":24.799991},{"c":24.69,"h":25.2,"l":24.23,"n":143736,"o":24.33,"t":"2026-06-10T04:00:00Z","v":21520742,"vw":24.852121},{"c":24.68,"h":25,"l":24.15,"n":122221,"o":24.64,"t":"2026-06-11T04:00:00Z","v":14726074,"vw":24.589687},{"c":25.24,"h":25.305,"l":24.015,"n":93773,"o":24.68,"t":"2026-06-12T04:00:00Z","v":10809038,"vw":24.980128},{"c":24.6,"h":25.76,"l":24.515,"n":115109,"o":25.38,"t":"2026-06-15T04:00:00Z","v":15046698,"vw":24.909339},{"c":24.29,"h":24.76,"l":24.01,"n":94006,"o":24.63,"t":"2026-06-16T04:00:00Z","v":12607642,"vw":24.269887},{"c":23.18,"h":24.41,"l":23.16,"n":138046,"o":24.3,"t":"2026-06-17T04:00:00Z","v":20909706,"vw":23.460064},{"c":23.5,"h":23.695,"l":22.88,"n":120923,"o":23,"t":"2026-06-18T04:00:00Z","v":31305161,"vw":23.41819},{"c":23.54,"h":24.3898,"l":23.47,"n":136136,"o":23.5,"t":"2026-06-22T04:00:00Z","v":20746458,"vw":23.818871},{"c":23.67,"h":24.08,"l":23.18,"n":124797,"o":23.475,"t":"2026-06-23T04:00:00Z","v":16469671,"vw":23.759394},{"c":23.29,"h":23.68,"l":22.87,"n":108814,"o":23.46,"t":"2026-06-24T04:00:00Z","v":15372209,"vw":23.236061},{"c":22.92,"h":23.405,"l":22.565,"n":117906,"o":23.08,"t":"2026-06-25T04:00:00Z","v":18022082,"vw":23.042437},{"c":22.88,"h":23.395,"l":22.545,"n":110294,"o":22.74,"t":"2026-06-26T04:00:00Z","v":17146155,"vw":22.850254},{"c":22.64,"h":23.155,"l":22.34,"n":90739,"o":22.95,"t":"2026-06-29T04:00:00Z","v":13669057,"vw":22.652617},{"c":21.94,"h":22.6464,"l":21.8,"n":125713,"o":22.52,"t":"2026-06-30T04:00:00Z","v":21135514,"vw":22.016831},{"c":22.02,"h":22.49,"l":21.89,"n":93474,"o":21.93,"t":"2026-07-01T04:00:00Z","v":11895897,"vw":22.121948},{"c":21.93,"h":22.67,"l":21.67,"n":101279,"o":22.06,"t":"2026-07-02T04:00:00Z","v":13654074,"vw":21.995203},{"c":22.6,"h":22.67,"l":21.96,"n":87509,"o":21.975,"t":"2026-07-06T04:00:00Z","v":11211299,"vw":22.5209},{"c":22.96,"h":23.395,"l":22.66,"n":88118,"o":22.77,"t":"2026-07-07T04:00:00Z","v":12170858,"vw":22.945401},{"c":23.78,"h":23.85,"l":22.845,"n":103124,"o":22.88,"t":"2026-07-08T04:00:00Z","v":15260313,"vw":23.57274},{"c":24.13,"h":24.42,"l":23.635,"n":101774,"o":23.84,"t":"2026-07-09T04:00:00Z","v":14487160,"vw":24.124389},{"c":24.22,"h":24.845,"l":24.125,"n":84283,"o":24.39,"t":"2026-07-10T04:00:00Z","v":11023746,"vw":24.412636},{"c":24.77,"h":24.78,"l":24.09,"n":109337,"o":24.52,"t":"2026-07-13T04:00:00Z","v":16554970,"vw":24.474825},{"c":24.63,"h":25.57,"l":24.26,"n":126246,"o":24.8095,"t":"2026-07-14T04:00:00Z","v":18984798,"vw":24.812084},{"c":23.75,"h":24.78,"l":23.255,"n":110272,"o":24.78,"t":"2026-07-15T04:00:00Z","v":14201252,"vw":23.709382},{"c":24.14,"h":24.175,"l":23.375,"n":96344,"o":23.86,"t":"2026-07-16T04:00:00Z","v":13765054,"vw":23.808142},{"c":24.84,"h":25.14,"l":23.96,"n":135742,"o":23.99,"t":"2026-07-17T04:00:00Z","v":18536143,"vw":24.723414},{"c":24.22,"h":24.835,"l":24.015,"n":90831,"o":24.68,"t":"2026-07-20T04:00:00Z","v":12085430,"vw":24.276456},{"c":24.81,"h":24.89,"l":24.28,"n":83355,"o":24.28,"t":"2026-07-21T04:00:00Z","v":12241592,"vw":24.677485},{"c":25.1,"h":25.54,"l":24.98,"n":76945,"o":24.98,"t":"2026-07-22T04:00:00Z","v":10126067,"vw":25.192755},{"c":24.51,"h":25.53,"l":24.245,"n":84719,"o":25.14,"t":"2026-07-23T04:00:00Z","v":12716585,"vw":24.624257},{"c":25.75,"h":25.995,"l":24.76,"n":100184,"o":24.77,"t":"2026-07-24T04:00:00Z","v":11629859,"vw":25.673388},{"c":26.55,"h":26.59,"l":25.865,"n":117106,"o":25.98,"t":"2026-07-27T04:00:00Z","v":13930494,"vw":26.363901},{"c":28.29,"h":28.37,"l":26.795,"n":169314,"o":26.92,"t":"2026-07-28T04:00:00Z","v":25470753,"vw":27.848236},{"c":28.41,"h":29.115,"l":27.58,"n":139760,"o":28.09,"t":"2026-07-29T04:00:00Z","v":18807463,"vw":28.508145},{"c":26.86,"h":27.47,"l":26.235,"n":150541,"o":27.37,"t":"2026-07-30T04:00:00Z","v":17409030,"vw":26.701382},{"c":27.27,"h":27.33,"l":26.0517,"n":114214,"o":26.5,"t":"2026-07-31T04:00:00Z","v":19610800,"vw":27.112688},{"c":27.12,"h":27.98,"l":26.935,"n":98072,"o":27.91,"t":"2026-08-03T04:00:00Z","v":11621054,"vw":27.186694},{"c":28.82,"h":28.945,"l":26.45,"n":93593,"o":26.57,"t":"2026-08-04T04:00:00Z","v":13694878,"vw":28.349038},{"c":28.52,"h":29.255,"l":28.05,"n":112436,"o":28.65,"t":"2026-08-05T04:00:00Z","v":14537447,"vw":28.5595},{"c":28.18,"h":29.075,"l":28.01,"n":115098,"o":28.38,"t":"2026-08-06T04:00:00Z","v":15803994,"vw":28.348494},{"c":30.05,"h":30.06,"l":28.095,"n":136678,"o":28.31,"t":"2026-08-07T04:00:00Z","v":17880883,"vw":29.53228},{"c":29.8,"h":30.87,"l":29.79,"n":111743,"o":30.16,"t":"2026-08-10T04:00:00Z","v":13224032,"vw":30.152641},{"c":29.07,"h":29.7,"l":28.785,"n":84432,"o":29.7,"t":"2026-08-11T04:00:00Z","v":9929076,"vw":29.098987},{"c":29.28,"h":29.335,"l":28.305,"n":94532,"o":29.11,"t":"2026-08-12T04:00:00Z","v":11095465,"vw":28.920954},{"c":31.3,"h":32.19,"l":29.49,"n":176390,"o":31.32,"t":"2026-08-13T04:00:00Z","v":23333729,"vw":30.750508},{"c":30.11,"h":31.4,"l":29.952,"n":100636,"o":31.3,"t":"2026-08-14T04:00:00Z","v":10732787,"vw":30.326202},{"c":29.4,"h":29.84,"l":29.14,"n":82795,"o":29.73,"t":"2026-08-17T04:00:00Z","v":9145796,"vw":29.453143},{"c":29.96,"h":30.305,"l":29.57,"n":85457,"o":29.64,"t":"2026-08-18T04:00:00Z","v":9541922,"vw":29.968093},{"c":29.94,"h":30.64,"l":29.85,"n":82520,"o":29.85,"t":"2026-08-19T04:00:00Z","v":9517865,"vw":30.161331},{"c":29.47,"h":30.36,"l":29.36,"n":93205,"o":29.8,"t":"2026-08-20T04:00:00Z","v":11382776,"vw":29.719017},{"c":29.71,"h":30.1,"l":29.36,"n":77527,"o":29.46,"t":"2026-08-21T04:00:00Z","v":10119507,"vw":29.793729},{"c":28.58,"h":29.77,"l":28.29,"n":111997,"o":29.54,"t":"2026-08-24T04:00:00Z","v":13949711,"vw":28.748331},{"c":29.52,"h":29.595,"l":28.64,"n":91472,"o":28.7,"t":"2026-08-25T04:00:00Z","v":10214334,"vw":29.324435},{"c":30.52,"h":30.83,"l":29.19,"n":167920,"o":29.42,"t":"2026-08-26T04:00:00Z","v":23622197,"vw":30.18502},{"c":29.63,"h":29.73,"l":26.73,"n":298243,"o":27.86,"t":"2026-08-27T04:00:00Z","v":40795387,"vw":28.793906},{"c":30.52,"h":31.2456,"l":29.61,"n":125659,"o":29.88,"t":"2026-08-28T04:00:00Z","v":15839821,"vw":30.382965},{"c":30.02,"h":30.99,"l":29.63,"n":120356,"o":30.63,"t":"2026-08-31T04:00:00Z","v":19370518,"vw":30.121135},{"c":31.32,"h":31.42,"l":29.75,"n":114503,"o":29.75,"t":"2026-09-01T04:00:00Z","v":14862340,"vw":30.889992},{"c":31.99,"h":32.55,"l":31.125,"n":137276,"o":31.63,"t":"2026-09-02T04:00:00Z","v":15187791,"vw":31.963945},{"c":31.93,"h":32.48,"l":31.37,"n":116699,"o":31.7,"t":"2026-09-03T04:00:00Z","v":13798609,"vw":32.032572},{"c":32.64,"h":32.78,"l":31.625,"n":114034,"o":31.95,"t":"2026-09-04T04:00:00Z","v":13284624,"vw":32.414807},{"c":31.17,"h":32.34,"l":30.885,"n":134932,"o":32.18,"t":"2026-09-08T04:00:00Z","v":15665613,"vw":31.220171},{"c":32.39,"h":32.93,"l":31.17,"n":137172,"o":31.17,"t":"2026-09-09T04:00:00Z","v":15419792,"vw":32.289916},{"c":32.73,"h":33.165,"l":31.73,"n":123201,"o":32.17,"t":"2026-09-10T04:00:00Z","v":14187625,"vw":32.707571},{"c":35.48,"h":36.225,"l":32.93,"n":189494,"o":32.95,"t":"2026-09-11T04:00:00Z","v":26463389,"vw":35.37451},{"c":34.02,"h":35.19,"l":33.57,"n":168113,"o":35.115,"t":"2026-09-14T04:00:00Z","v":19579269,"vw":34.050375},{"c":33.82,"h":34.785,"l":33.37,"n":129070,"o":33.755,"t":"2026-09-15T04:00:00Z","v":14023215,"vw":34.020366},{"c":32.7,"h":34.06,"l":32.65,"n":113903,"o":33.8,"t":"2026-09-16T04:00:00Z","v":12972861,"vw":33.041031},{"c":34.66,"h":34.84,"l":32.56,"n":123217,"o":33.01,"t":"2026-09-17T04:00:00Z","v":15123998,"vw":34.045788},{"c":34.4,"h":35.15,"l":33.76,"n":132036,"o":34.74,"t":"2026-09-18T04:00:00Z","v":35495509,"vw":34.35497},{"c":32.95,"h":34.91,"l":32.625,"n":135944,"o":33.4,"t":"2026-09-21T04:00:00Z","v":16101504,"vw":33.182761},{"c":32.04,"h":33.34,"l":31.83,"n":127840,"o":33.23,"t":"2026-09-22T04:00:00Z","v":15064879,"vw":32.172123},{"c":32.16,"h":32.72,"l":31.605,"n":126659,"o":32.335,"t":"2026-09-23T04:00:00Z","v":16333116,"vw":32.13382},{"c":31.14,"h":32.58,"l":31.125,"n":101059,"o":32.005,"t":"2026-09-24T04:00:00Z","v":11896165,"vw":31.489931},{"c":31.3,"h":31.77,"l":30.81,"n":104591,"o":31.6,"t":"2026-09-25T04:00:00Z","v":11992397,"vw":31.402248},{"c":31.32,"h":31.795,"l":30.74,"n":108685,"o":31.29,"t":"2026-09-28T04:00:00Z","v":13310632,"vw":31.308357},{"c":30.73,"h":31.35,"l":30.6,"n":91506,"o":31.3,"t":"2026-09-29T04:00:00Z","v":11348455,"vw":30.844553},{"c":31.28,"h":31.695,"l":30.64,"n":87562,"o":30.69,"t":"2026-09-30T04:00:00Z","v":14898741,"vw":31.255938},{"c":32.15,"h":32.385,"l":31.33,"n":97312,"o":31.61,"t":"2026-10-01T04:00:00Z","v":13680895,"vw":32.084788},{"c":32.12,"h":32.85,"l":32.07,"n":85079,"o":32.14,"t":"2026-10-02T04:00:00Z","v":10303930,"vw":32.255611},{"c":31.47,"h":32.08,"l":31.135,"n":75559,"o":32,"t":"2026-10-05T04:00:00Z","v":8914030,"vw":31.423983},{"c":31.73,"h":32.675,"l":31.445,"n":84796,"o":31.45,"t":"2026-10-06T04:00:00Z","v":9946894,"vw":32.020933},{"c":32.24,"h":32.6,"l":31.59,"n":92496,"o":31.69,"t":"2026-10-07T04:00:00Z","v":12702514,"vw":32.24603},{"c":32.44,"h":32.61,"l":31.932,"n":86557,"o":32.05,"t":"2026-10-08T04:00:00Z","v":10028986,"vw":32.35047},{"c":30.2,"h":31.955,"l":29.89,"n":135227,"o":31.955,"t":"2026-10-09T04:00:00Z","v":16702505,"vw":30.38882},{"c":29.87,"h":30.4952,"l":29.18,"n":109792,"o":30.21,"t":"2026-10-12T04:00:00Z","v":12168456,"vw":29.755188},{"c":30.63,"h":31.18,"l":29.985,"n":94533,"o":30.025,"t":"2026-10-13T04:00:00Z","v":12820875,"vw":30.710689},{"c":30.46,"h":30.89,"l":30.035,"n":88556,"o":30.38,"t":"2026-10-14T04:00:00Z","v":11231820,"vw":30.338704},{"c":30.85,"h":31.285,"l":30.2,"n":124126,"o":30.33,"t":"2026-10-15T04:00:00Z","v":14114691,"vw":30.862193},{"c":30.01,"h":31.365,"l":29.8401,"n":95661,"o":31.06,"t":"2026-10-16T04:00:00Z","v":13057884,"vw":30.201037}],"volatilityBars":[{"c":32,"h":32.26,"l":32,"n":56,"o":32.05,"t":"2026-10-08T08:00:00Z","v":1886,"vw":32.075248},{"c":32,"h":32.03,"l":32,"n":3,"o":32.03,"t":"2026-10-08T09:00:00Z","v":868,"vw":32.008491},{"c":32.1,"h":32.1,"l":32.1,"n":6,"o":32.1,"t":"2026-10-08T09:15:00Z","v":354,"vw":32.1},{"c":32.06,"h":32.06,"l":32,"n":14,"o":32,"t":"2026-10-08T11:00:00Z","v":2717,"vw":32.032898},{"c":32.09,"h":32.09,"l":32.07,"n":17,"o":32.07,"t":"2026-10-08T11:15:00Z","v":1061,"vw":32.074844},{"c":32.19,"h":32.19,"l":32.1,"n":9,"o":32.1,"t":"2026-10-08T11:30:00Z","v":331,"vw":32.13},{"c":32.19,"h":32.19,"l":32.19,"n":2,"o":32.19,"t":"2026-10-08T11:45:00Z","v":168,"vw":32.19},{"c":32.3,"h":32.3,"l":32.3,"n":1,"o":32.3,"t":"2026-10-08T12:30:00Z","v":300,"vw":32.3},{"c":32.15,"h":32.15,"l":32.14,"n":4,"o":32.14,"t":"2026-10-08T13:00:00Z","v":480,"vw":32.1475},{"c":32.15,"h":32.17,"l":32.15,"n":12,"o":32.15,"t":"2026-10-08T13:15:00Z","v":2854,"vw":32.151918},{"c":32.12,"h":32.47,"l":31.9672,"n":2549,"o":32.05,"t":"2026-10-08T13:30:00Z","v":279527,"vw":32.162739},{"c":32.195,"h":32.295,"l":32.035,"n":3627,"o":32.11,"t":"2026-10-08T13:45:00Z","v":434485,"vw":32.180323},{"c":32.19,"h":32.32,"l":32.12,"n":2976,"o":32.21,"t":"2026-10-08T14:00:00Z","v":258442,"vw":32.225042},{"c":32.185,"h":32.21,"l":32.11,"n":2533,"o":32.19,"t":"2026-10-08T14:15:00Z","v":224144,"vw":32.173507},{"c":32.145,"h":32.29,"l":32.09,"n":3499,"o":32.19,"t":"2026-10-08T14:30:00Z","v":356754,"vw":32.188257},{"c":32.245,"h":32.315,"l":32.125,"n":2426,"o":32.145,"t":"2026-10-08T14:45:00Z","v":162250,"vw":32.217214},{"c":32.195,"h":32.255,"l":32.125,"n":2337,"o":32.245,"t":"2026-10-08T15:00:00Z","v":160603,"vw":32.17722},{"c":32.08,"h":32.195,"l":32.045,"n":2044,"o":32.195,"t":"2026-10-08T15:15:00Z","v":125576,"vw":32.094688},{"c":32.175,"h":32.21,"l":32.045,"n":2403,"o":32.075,"t":"2026-10-08T15:30:00Z","v":163648,"vw":32.134341},{"c":32.255,"h":32.305,"l":32.17,"n":2264,"o":32.175,"t":"2026-10-08T15:45:00Z","v":164683,"vw":32.231911},{"c":32.245,"h":32.275,"l":32.215,"n":2181,"o":32.255,"t":"2026-10-08T16:00:00Z","v":132346,"vw":32.242302},{"c":32.235,"h":32.38,"l":32.19,"n":2868,"o":32.245,"t":"2026-10-08T16:15:00Z","v":204228,"vw":32.271815},{"c":32.0675,"h":32.255,"l":32.05,"n":1960,"o":32.235,"t":"2026-10-08T16:30:00Z","v":200729,"vw":32.178621},{"c":32.125,"h":32.18,"l":31.932,"n":3304,"o":32.065,"t":"2026-10-08T16:45:00Z","v":283981,"vw":32.043041},{"c":32.365,"h":32.37,"l":32.04,"n":3129,"o":32.125,"t":"2026-10-08T17:00:00Z","v":286718,"vw":32.152311},{"c":32.285,"h":32.41,"l":32.235,"n":3342,"o":32.36,"t":"2026-10-08T17:15:00Z","v":244088,"vw":32.341826},{"c":32.4,"h":32.41,"l":32.265,"n":3348,"o":32.29,"t":"2026-10-08T17:30:00Z","v":226484,"vw":32.342795},{"c":32.355,"h":32.43,"l":32.31,"n":2576,"o":32.395,"t":"2026-10-08T17:45:00Z","v":180359,"vw":32.358721},{"c":32.4677,"h":32.4692,"l":32.275,"n":3275,"o":32.355,"t":"2026-10-08T18:00:00Z","v":235161,"vw":32.367981},{"c":32.515,"h":32.61,"l":32.43,"n":3327,"o":32.465,"t":"2026-10-08T18:15:00Z","v":493967,"vw":32.539491},{"c":32.425,"h":32.51,"l":32.39,"n":2207,"o":32.51,"t":"2026-10-08T18:30:00Z","v":132875,"vw":32.432031},{"c":32.475,"h":32.5,"l":32.38,"n":2819,"o":32.425,"t":"2026-10-08T18:45:00Z","v":198479,"vw":32.442966},{"c":32.375,"h":32.525,"l":32.36,"n":2829,"o":32.47,"t":"2026-10-08T19:00:00Z","v":189915,"vw":32.458917},{"c":32.41,"h":32.48,"l":32.33,"n":3691,"o":32.375,"t":"2026-10-08T19:15:00Z","v":356643,"vw":32.400753},{"c":32.425,"h":32.57,"l":32.3901,"n":4888,"o":32.415,"t":"2026-10-08T19:30:00Z","v":373234,"vw":32.493829},{"c":32.45,"h":32.525,"l":32.405,"n":13469,"o":32.42,"t":"2026-10-08T19:45:00Z","v":1327841,"vw":32.468286},{"c":32.41,"h":32.45,"l":32.41,"n":94,"o":32.45,"t":"2026-10-08T20:00:00Z","v":2173029,"vw":32.440022},{"c":32.65,"h":32.65,"l":32.65,"n":2,"o":32.65,"t":"2026-10-08T20:45:00Z","v":229,"vw":32.65},{"c":31.96,"h":32.64,"l":31.96,"n":7,"o":32,"t":"2026-10-08T21:00:00Z","v":640,"vw":32.232481},{"c":32.38,"h":32.4973,"l":32.38,"n":2,"o":32.4973,"t":"2026-10-08T22:45:00Z","v":1100,"vw":32.486636},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-10-08T23:45:00Z","v":182,"vw":32.4},{"c":32.51,"h":32.63,"l":32.51,"n":10,"o":32.63,"t":"2026-10-09T08:00:00Z","v":451,"vw":32.544286},{"c":32.6194,"h":32.6194,"l":32.6194,"n":2,"o":32.6194,"t":"2026-10-09T08:45:00Z","v":305,"vw":32.6194},{"c":32.55,"h":32.55,"l":32.55,"n":2,"o":32.55,"t":"2026-10-09T09:45:00Z","v":201,"vw":32.55},{"c":32.47,"h":32.52,"l":32.4,"n":39,"o":32.52,"t":"2026-10-09T10:30:00Z","v":5750,"vw":32.443314},{"c":32.47,"h":32.47,"l":32.47,"n":8,"o":32.47,"t":"2026-10-09T11:00:00Z","v":602,"vw":32.47},{"c":32.44,"h":32.44,"l":32.32,"n":7,"o":32.38,"t":"2026-10-09T11:15:00Z","v":2941,"vw":32.369123},{"c":32.11,"h":32.31,"l":32.11,"n":28,"o":32.21,"t":"2026-10-09T11:45:00Z","v":1997,"vw":32.190588},{"c":32.11,"h":32.2,"l":32.11,"n":2,"o":32.2,"t":"2026-10-09T12:30:00Z","v":900,"vw":32.14},{"c":32.11,"h":32.11,"l":32.11,"n":4,"o":32.11,"t":"2026-10-09T12:45:00Z","v":1012,"vw":32.11},{"c":32.08,"h":32.13,"l":32.02,"n":61,"o":32.13,"t":"2026-10-09T13:00:00Z","v":2979,"vw":32.091366},{"c":31.92,"h":32.07,"l":31.92,"n":45,"o":32.02,"t":"2026-10-09T13:15:00Z","v":34701,"vw":31.946492},{"c":30.78,"h":31.955,"l":30.68,"n":9022,"o":31.955,"t":"2026-10-09T13:30:00Z","v":1391004,"vw":31.188243},{"c":30.89,"h":30.8999,"l":30.56,"n":6787,"o":30.81,"t":"2026-10-09T13:45:00Z","v":713991,"vw":30.688937},{"c":30.81,"h":30.9676,"l":30.77,"n":5082,"o":30.87,"t":"2026-10-09T14:00:00Z","v":486797,"vw":30.863434},{"c":30.695,"h":30.815,"l":30.6,"n":5804,"o":30.805,"t":"2026-10-09T14:15:00Z","v":543017,"vw":30.727056},{"c":30.55,"h":30.695,"l":30.385,"n":7432,"o":30.695,"t":"2026-10-09T14:30:00Z","v":755005,"vw":30.512403},{"c":30.6098,"h":30.63,"l":30.31,"n":5372,"o":30.545,"t":"2026-10-09T14:45:00Z","v":644905,"vw":30.48224},{"c":30.56,"h":30.65,"l":30.43,"n":5854,"o":30.605,"t":"2026-10-09T15:00:00Z","v":628813,"vw":30.540186},{"c":30.485,"h":30.655,"l":30.47,"n":3511,"o":30.57,"t":"2026-10-09T15:15:00Z","v":712685,"vw":30.547285},{"c":30.405,"h":30.49,"l":30.325,"n":3751,"o":30.485,"t":"2026-10-09T15:30:00Z","v":310740,"vw":30.398675},{"c":30.325,"h":30.435,"l":30.255,"n":3409,"o":30.4,"t":"2026-10-09T15:45:00Z","v":329577,"vw":30.342795},{"c":30.325,"h":30.37,"l":30.23,"n":3501,"o":30.32,"t":"2026-10-09T16:00:00Z","v":346559,"vw":30.314277},{"c":30.28,"h":30.44,"l":30.275,"n":3153,"o":30.33,"t":"2026-10-09T16:15:00Z","v":285181,"vw":30.36747},{"c":30.34,"h":30.37,"l":30.205,"n":3517,"o":30.2826,"t":"2026-10-09T16:30:00Z","v":313566,"vw":30.280655},{"c":30.385,"h":30.41,"l":30.335,"n":3018,"o":30.3443,"t":"2026-10-09T16:45:00Z","v":291416,"vw":30.374134},{"c":30.475,"h":30.475,"l":30.27,"n":3254,"o":30.385,"t":"2026-10-09T17:00:00Z","v":292053,"vw":30.368813},{"c":30.375,"h":30.5,"l":30.32,"n":3789,"o":30.4739,"t":"2026-10-09T17:15:00Z","v":362977,"vw":30.411468},{"c":30.3,"h":30.415,"l":30.26,"n":4117,"o":30.375,"t":"2026-10-09T17:30:00Z","v":360700,"vw":30.299668},{"c":30.365,"h":30.4,"l":30.275,"n":3457,"o":30.295,"t":"2026-10-09T17:45:00Z","v":225865,"vw":30.347978},{"c":30.235,"h":30.36,"l":30.17,"n":3767,"o":30.36,"t":"2026-10-09T18:00:00Z","v":293830,"vw":30.243074},{"c":30.2,"h":30.27,"l":30.17,"n":3070,"o":30.235,"t":"2026-10-09T18:15:00Z","v":279025,"vw":30.218958},{"c":30.275,"h":30.28,"l":30.15,"n":3534,"o":30.2,"t":"2026-10-09T18:30:00Z","v":386013,"vw":30.212312},{"c":30.205,"h":30.28,"l":30.15,"n":4077,"o":30.275,"t":"2026-10-09T18:45:00Z","v":358221,"vw":30.217491},{"c":30.155,"h":30.22,"l":30.135,"n":4032,"o":30.205,"t":"2026-10-09T19:00:00Z","v":376831,"vw":30.169818},{"c":30.025,"h":30.195,"l":30.02,"n":5510,"o":30.155,"t":"2026-10-09T19:15:00Z","v":484031,"vw":30.126415},{"c":29.925,"h":30.08,"l":29.91,"n":7597,"o":30.03,"t":"2026-10-09T19:30:00Z","v":969445,"vw":29.995519},{"c":30.195,"h":30.21,"l":29.89,"n":19115,"o":29.925,"t":"2026-10-09T19:45:00Z","v":2616952,"vw":30.043934},{"c":30.2,"h":30.2,"l":30.19,"n":95,"o":30.19,"t":"2026-10-09T20:00:00Z","v":1871414,"vw":30.199976},{"c":30.16,"h":30.16,"l":30.16,"n":3,"o":30.16,"t":"2026-10-09T20:15:00Z","v":168,"vw":30.16},{"c":30.1784,"h":30.18,"l":30.1144,"n":11,"o":30.18,"t":"2026-10-09T20:30:00Z","v":1394,"vw":30.151006},{"c":30.1719,"h":30.1719,"l":30.17,"n":7,"o":30.17,"t":"2026-10-09T20:45:00Z","v":688,"vw":30.171405},{"c":30.2,"h":30.2,"l":30.1998,"n":9,"o":30.1998,"t":"2026-10-09T21:00:00Z","v":326,"vw":30.199923},{"c":30.1857,"h":30.1857,"l":30.1857,"n":1,"o":30.1857,"t":"2026-10-09T21:15:00Z","v":100,"vw":30.1857},{"c":30.18,"h":30.18,"l":30.18,"n":1,"o":30.18,"t":"2026-10-09T21:30:00Z","v":100,"vw":30.18},{"c":30.236,"h":30.236,"l":30.22,"n":4,"o":30.22,"t":"2026-10-09T21:45:00Z","v":3000,"vw":30.228},{"c":30.22,"h":30.22,"l":30.22,"n":2,"o":30.22,"t":"2026-10-09T22:15:00Z","v":249,"vw":30.22},{"c":30.2538,"h":30.2538,"l":30.2538,"n":1,"o":30.2538,"t":"2026-10-09T22:30:00Z","v":400,"vw":30.2538},{"c":30.23,"h":30.26,"l":30.23,"n":3,"o":30.26,"t":"2026-10-09T22:45:00Z","v":442,"vw":30.250455},{"c":30.2,"h":30.23,"l":30.1814,"n":14,"o":30.23,"t":"2026-10-09T23:15:00Z","v":6229,"vw":30.189269},{"c":29.94,"h":30.13,"l":29.91,"n":90,"o":30,"t":"2026-10-12T08:00:00Z","v":2591,"vw":30.040191},{"c":30.2,"h":30.2,"l":30.2,"n":46,"o":30.2,"t":"2026-10-12T08:15:00Z","v":366,"vw":30.2},{"c":30.17,"h":30.17,"l":30.17,"n":2,"o":30.17,"t":"2026-10-12T08:30:00Z","v":300,"vw":30.17},{"c":30.14,"h":30.14,"l":30.14,"n":1,"o":30.14,"t":"2026-10-12T10:30:00Z","v":100,"vw":30.14},{"c":30.14,"h":30.14,"l":30.12,"n":9,"o":30.12,"t":"2026-10-12T11:00:00Z","v":2303,"vw":30.120952},{"c":30.14,"h":30.14,"l":30.14,"n":3,"o":30.14,"t":"2026-10-12T11:15:00Z","v":797,"vw":30.14},{"c":30.1825,"h":30.1825,"l":30.18,"n":5,"o":30.18,"t":"2026-10-12T11:30:00Z","v":678,"vw":30.180671},{"c":30.28,"h":30.28,"l":30.132,"n":13,"o":30.132,"t":"2026-10-12T12:00:00Z","v":506,"vw":30.200856},{"c":30.3,"h":30.3,"l":30.25,"n":14,"o":30.29,"t":"2026-10-12T12:15:00Z","v":1556,"vw":30.27413},{"c":30.41,"h":30.41,"l":30.4,"n":13,"o":30.4,"t":"2026-10-12T12:30:00Z","v":1167,"vw":30.402986},{"c":30.54,"h":30.54,"l":30.41,"n":45,"o":30.41,"t":"2026-10-12T12:45:00Z","v":3046,"vw":30.499341},{"c":30.4089,"h":30.4887,"l":30.405,"n":24,"o":30.46,"t":"2026-10-12T13:00:00Z","v":3132,"vw":30.427869},{"c":30.3,"h":30.47,"l":30.3,"n":21,"o":30.4001,"t":"2026-10-12T13:15:00Z","v":4909,"vw":30.427067},{"c":29.515,"h":30.4952,"l":29.35,"n":6490,"o":30.21,"t":"2026-10-12T13:30:00Z","v":906421,"vw":29.893129},{"c":29.215,"h":29.585,"l":29.18,"n":6215,"o":29.515,"t":"2026-10-12T13:45:00Z","v":637657,"vw":29.35199},{"c":29.615,"h":29.64,"l":29.18,"n":8458,"o":29.22,"t":"2026-10-12T14:00:00Z","v":843319,"vw":29.428722},{"c":29.82,"h":29.86,"l":29.6,"n":6655,"o":29.62,"t":"2026-10-12T14:15:00Z","v":571289,"vw":29.738275},{"c":29.735,"h":29.85,"l":29.7,"n":3989,"o":29.825,"t":"2026-10-12T14:30:00Z","v":298533,"vw":29.768196},{"c":29.825,"h":29.905,"l":29.72,"n":3482,"o":29.73,"t":"2026-10-12T14:45:00Z","v":279623,"vw":29.816421},{"c":29.66,"h":29.905,"l":29.62,"n":3609,"o":29.825,"t":"2026-10-12T15:00:00Z","v":276258,"vw":29.782877},{"c":29.785,"h":29.815,"l":29.665,"n":3671,"o":29.67,"t":"2026-10-12T15:15:00Z","v":284739,"vw":29.759452},{"c":29.705,"h":29.8,"l":29.63,"n":3114,"o":29.78,"t":"2026-10-12T15:30:00Z","v":219423,"vw":29.703554},{"c":29.75,"h":29.75,"l":29.65,"n":2620,"o":29.7,"t":"2026-10-12T15:45:00Z","v":178342,"vw":29.699075},{"c":29.785,"h":29.795,"l":29.69,"n":2511,"o":29.745,"t":"2026-10-12T16:00:00Z","v":184064,"vw":29.730921},{"c":29.755,"h":29.795,"l":29.71,"n":2268,"o":29.78,"t":"2026-10-12T16:15:00Z","v":176866,"vw":29.751277},{"c":29.745,"h":29.8,"l":29.715,"n":2297,"o":29.755,"t":"2026-10-12T16:30:00Z","v":189529,"vw":29.772051},{"c":29.745,"h":29.775,"l":29.72,"n":2466,"o":29.745,"t":"2026-10-12T16:45:00Z","v":217073,"vw":29.747707},{"c":29.745,"h":29.7782,"l":29.675,"n":3054,"o":29.75,"t":"2026-10-12T17:00:00Z","v":278252,"vw":29.726235},{"c":29.74,"h":29.795,"l":29.71,"n":3131,"o":29.745,"t":"2026-10-12T17:15:00Z","v":236785,"vw":29.753718},{"c":29.65,"h":29.7577,"l":29.64,"n":2915,"o":29.745,"t":"2026-10-12T17:30:00Z","v":208806,"vw":29.682106},{"c":29.61,"h":29.71,"l":29.61,"n":2710,"o":29.655,"t":"2026-10-12T17:45:00Z","v":235436,"vw":29.660602},{"c":29.735,"h":29.75,"l":29.61,"n":2427,"o":29.61,"t":"2026-10-12T18:00:00Z","v":220562,"vw":29.705421},{"c":29.695,"h":29.755,"l":29.67,"n":2890,"o":29.735,"t":"2026-10-12T18:15:00Z","v":261653,"vw":29.712775},{"c":29.745,"h":29.755,"l":29.68,"n":2535,"o":29.695,"t":"2026-10-12T18:30:00Z","v":249474,"vw":29.71954},{"c":29.855,"h":29.875,"l":29.7,"n":3706,"o":29.7401,"t":"2026-10-12T18:45:00Z","v":369150,"vw":29.780064},{"c":29.835,"h":29.92,"l":29.83,"n":3901,"o":29.855,"t":"2026-10-12T19:00:00Z","v":368550,"vw":29.875017},{"c":29.82,"h":29.86,"l":29.77,"n":3766,"o":29.835,"t":"2026-10-12T19:15:00Z","v":385115,"vw":29.818222},{"c":29.825,"h":29.875,"l":29.75,"n":5476,"o":29.825,"t":"2026-10-12T19:30:00Z","v":510277,"vw":29.815638},{"c":29.875,"h":29.9,"l":29.775,"n":14822,"o":29.825,"t":"2026-10-12T19:45:00Z","v":1728858,"vw":29.833695},{"c":29.87,"h":29.87,"l":29.87,"n":119,"o":29.87,"t":"2026-10-12T20:00:00Z","v":1828086,"vw":29.87},{"c":29.84,"h":29.84,"l":29.83,"n":3,"o":29.83,"t":"2026-10-12T22:15:00Z","v":500,"vw":29.835},{"c":29.5996,"h":29.5996,"l":29.5996,"n":1,"o":29.5996,"t":"2026-10-12T23:30:00Z","v":330,"vw":29.5996},{"c":29.77,"h":29.77,"l":29.77,"n":1,"o":29.77,"t":"2026-10-13T08:00:00Z","v":150,"vw":29.77},{"c":29.82,"h":29.82,"l":29.82,"n":12,"o":29.82,"t":"2026-10-13T08:15:00Z","v":200,"vw":29.82},{"c":29.74,"h":29.78,"l":29.73,"n":16,"o":29.78,"t":"2026-10-13T09:00:00Z","v":1700,"vw":29.757033},{"c":29.7118,"h":29.7118,"l":29.7118,"n":1,"o":29.7118,"t":"2026-10-13T09:30:00Z","v":500,"vw":29.7118},{"c":29.7272,"h":29.7272,"l":29.7272,"n":1,"o":29.7272,"t":"2026-10-13T10:15:00Z","v":200,"vw":29.7272},{"c":29.77,"h":29.8,"l":29.77,"n":6,"o":29.8,"t":"2026-10-13T11:15:00Z","v":2338,"vw":29.797148},{"c":29.73,"h":29.73,"l":29.73,"n":8,"o":29.73,"t":"2026-10-13T11:45:00Z","v":1381,"vw":29.73},{"c":29.77,"h":29.77,"l":29.77,"n":1,"o":29.77,"t":"2026-10-13T12:00:00Z","v":330,"vw":29.77},{"c":29.82,"h":29.87,"l":29.8,"n":6,"o":29.87,"t":"2026-10-13T12:15:00Z","v":21328,"vw":29.867894},{"c":29.738,"h":29.738,"l":29.738,"n":2,"o":29.738,"t":"2026-10-13T12:30:00Z","v":726,"vw":29.738},{"c":29.88,"h":29.88,"l":29.78,"n":71,"o":29.78,"t":"2026-10-13T13:00:00Z","v":5857,"vw":29.810233},{"c":30,"h":30,"l":29.94,"n":42,"o":29.94,"t":"2026-10-13T13:15:00Z","v":6165,"vw":29.980259},{"c":30.94,"h":30.97,"l":29.985,"n":5292,"o":30.025,"t":"2026-10-13T13:30:00Z","v":1147473,"vw":30.436195},{"c":30.86,"h":31.18,"l":30.81,"n":5030,"o":30.95,"t":"2026-10-13T13:45:00Z","v":717366,"vw":31.000931},{"c":30.93,"h":31.04,"l":30.675,"n":5341,"o":30.87,"t":"2026-10-13T14:00:00Z","v":840874,"vw":30.850052},{"c":30.89,"h":30.96,"l":30.74,"n":3835,"o":30.93,"t":"2026-10-13T14:15:00Z","v":577136,"vw":30.854816},{"c":30.93,"h":31.02,"l":30.805,"n":3878,"o":30.895,"t":"2026-10-13T14:30:00Z","v":362763,"vw":30.90729},{"c":30.83,"h":30.955,"l":30.82,"n":2677,"o":30.935,"t":"2026-10-13T14:45:00Z","v":227482,"vw":30.882178},{"c":30.68,"h":30.86,"l":30.625,"n":3387,"o":30.825,"t":"2026-10-13T15:00:00Z","v":290147,"vw":30.738348},{"c":30.69,"h":30.77,"l":30.665,"n":2982,"o":30.68,"t":"2026-10-13T15:15:00Z","v":242948,"vw":30.72493},{"c":30.62,"h":30.74,"l":30.615,"n":3763,"o":30.69,"t":"2026-10-13T15:30:00Z","v":386621,"vw":30.672311},{"c":30.585,"h":30.645,"l":30.505,"n":3750,"o":30.615,"t":"2026-10-13T15:45:00Z","v":321899,"vw":30.592697},{"c":30.635,"h":30.675,"l":30.565,"n":2900,"o":30.59,"t":"2026-10-13T16:00:00Z","v":260661,"vw":30.623497},{"c":30.665,"h":30.67,"l":30.575,"n":2502,"o":30.63,"t":"2026-10-13T16:15:00Z","v":242050,"vw":30.630084},{"c":30.675,"h":30.78,"l":30.605,"n":2273,"o":30.6639,"t":"2026-10-13T16:30:00Z","v":172193,"vw":30.685443},{"c":30.6,"h":30.685,"l":30.5745,"n":2423,"o":30.675,"t":"2026-10-13T16:45:00Z","v":175373,"vw":30.614699},{"c":30.6508,"h":30.675,"l":30.565,"n":2024,"o":30.605,"t":"2026-10-13T17:00:00Z","v":134609,"vw":30.624855},{"c":30.585,"h":30.655,"l":30.565,"n":2114,"o":30.65,"t":"2026-10-13T17:15:00Z","v":145653,"vw":30.623171},{"c":30.74,"h":30.755,"l":30.56,"n":2922,"o":30.58,"t":"2026-10-13T17:30:00Z","v":234555,"vw":30.661858},{"c":30.74,"h":30.745,"l":30.685,"n":1937,"o":30.735,"t":"2026-10-13T17:45:00Z","v":129336,"vw":30.722898},{"c":30.785,"h":30.795,"l":30.715,"n":2109,"o":30.74,"t":"2026-10-13T18:00:00Z","v":137116,"vw":30.758014},{"c":30.845,"h":30.855,"l":30.775,"n":2214,"o":30.79,"t":"2026-10-13T18:15:00Z","v":156682,"vw":30.796522},{"c":30.885,"h":30.925,"l":30.85,"n":2227,"o":30.85,"t":"2026-10-13T18:30:00Z","v":141626,"vw":30.887586},{"c":30.945,"h":30.995,"l":30.87,"n":2567,"o":30.885,"t":"2026-10-13T18:45:00Z","v":173333,"vw":30.940176},{"c":31.019,"h":31.0395,"l":30.95,"n":3003,"o":30.95,"t":"2026-10-13T19:00:00Z","v":197063,"vw":30.999756},{"c":30.835,"h":31.05,"l":30.81,"n":3738,"o":31.015,"t":"2026-10-13T19:15:00Z","v":280602,"vw":30.946596},{"c":30.795,"h":30.855,"l":30.73,"n":5113,"o":30.8314,"t":"2026-10-13T19:30:00Z","v":441462,"vw":30.794366},{"c":30.645,"h":30.84,"l":30.62,"n":13999,"o":30.79,"t":"2026-10-13T19:45:00Z","v":1733893,"vw":30.71544},{"c":30.6106,"h":30.65,"l":30.6106,"n":147,"o":30.645,"t":"2026-10-13T20:00:00Z","v":2449535,"vw":30.630039},{"c":30.63,"h":30.63,"l":30.63,"n":2,"o":30.63,"t":"2026-10-13T20:15:00Z","v":160988,"vw":30.63},{"c":30.66,"h":30.66,"l":30.63,"n":2,"o":30.63,"t":"2026-10-13T21:45:00Z","v":200,"vw":30.645},{"c":30.65,"h":30.65,"l":30.65,"n":1,"o":30.65,"t":"2026-10-13T22:30:00Z","v":261,"vw":30.65},{"c":30.71,"h":30.71,"l":30.5004,"n":18,"o":30.5608,"t":"2026-10-14T08:00:00Z","v":510,"vw":30.613689},{"c":30.71,"h":30.71,"l":30.71,"n":2,"o":30.71,"t":"2026-10-14T10:45:00Z","v":101,"vw":30.71},{"c":30.67,"h":30.67,"l":30.67,"n":1,"o":30.67,"t":"2026-10-14T11:45:00Z","v":100,"vw":30.67},{"c":30.54,"h":30.65,"l":30.54,"n":18,"o":30.65,"t":"2026-10-14T12:30:00Z","v":442,"vw":30.583542},{"c":30.59,"h":30.59,"l":30.59,"n":2,"o":30.59,"t":"2026-10-14T12:45:00Z","v":103,"vw":30.59},{"c":30.4887,"h":30.59,"l":30.4887,"n":16,"o":30.59,"t":"2026-10-14T13:00:00Z","v":622,"vw":30.53935},{"c":30.69,"h":30.69,"l":30.69,"n":1,"o":30.69,"t":"2026-10-14T13:15:00Z","v":100,"vw":30.69},{"c":30.11,"h":30.89,"l":30.045,"n":3211,"o":30.38,"t":"2026-10-14T13:30:00Z","v":563628,"vw":30.361541},{"c":30.18,"h":30.24,"l":30.04,"n":2900,"o":30.1,"t":"2026-10-14T13:45:00Z","v":236842,"vw":30.143032},{"c":30.275,"h":30.285,"l":30.035,"n":3620,"o":30.165,"t":"2026-10-14T14:00:00Z","v":315298,"vw":30.165926},{"c":30.23,"h":30.3,"l":30.175,"n":3262,"o":30.275,"t":"2026-10-14T14:15:00Z","v":319507,"vw":30.23553},{"c":30.245,"h":30.32,"l":30.18,"n":3313,"o":30.235,"t":"2026-10-14T14:30:00Z","v":270951,"vw":30.249012},{"c":30.3,"h":30.33,"l":30.1419,"n":2916,"o":30.245,"t":"2026-10-14T14:45:00Z","v":254903,"vw":30.251896},{"c":30.365,"h":30.43,"l":30.305,"n":2509,"o":30.305,"t":"2026-10-14T15:00:00Z","v":177463,"vw":30.352951},{"c":30.35,"h":30.475,"l":30.345,"n":2235,"o":30.365,"t":"2026-10-14T15:15:00Z","v":144398,"vw":30.409906},{"c":30.195,"h":30.39,"l":30.195,"n":2458,"o":30.35,"t":"2026-10-14T15:30:00Z","v":198028,"vw":30.292484},{"c":30.21,"h":30.27,"l":30.17,"n":2485,"o":30.195,"t":"2026-10-14T15:45:00Z","v":194207,"vw":30.225846},{"c":30.215,"h":30.305,"l":30.185,"n":2319,"o":30.205,"t":"2026-10-14T16:00:00Z","v":180785,"vw":30.239438},{"c":30.13,"h":30.225,"l":30.092,"n":2675,"o":30.215,"t":"2026-10-14T16:15:00Z","v":201864,"vw":30.15828},{"c":30.225,"h":30.24,"l":30.125,"n":2206,"o":30.135,"t":"2026-10-14T16:30:00Z","v":201203,"vw":30.181215},{"c":30.25,"h":30.265,"l":30.195,"n":1922,"o":30.225,"t":"2026-10-14T16:45:00Z","v":139289,"vw":30.229047},{"c":30.18,"h":30.25,"l":30.115,"n":2523,"o":30.245,"t":"2026-10-14T17:00:00Z","v":205796,"vw":30.164032},{"c":30.165,"h":30.225,"l":30.12,"n":3026,"o":30.19,"t":"2026-10-14T17:15:00Z","v":261657,"vw":30.165768},{"c":30.195,"h":30.235,"l":30.13,"n":2665,"o":30.16,"t":"2026-10-14T17:30:00Z","v":259486,"vw":30.18232},{"c":30.19,"h":30.225,"l":30.15,"n":2581,"o":30.195,"t":"2026-10-14T17:45:00Z","v":224134,"vw":30.188631},{"c":30.23,"h":30.25,"l":30.145,"n":2833,"o":30.19,"t":"2026-10-14T18:00:00Z","v":233475,"vw":30.187052},{"c":30.215,"h":30.26,"l":30.185,"n":2335,"o":30.225,"t":"2026-10-14T18:15:00Z","v":179671,"vw":30.226778},{"c":30.21,"h":30.23,"l":30.175,"n":2755,"o":30.22,"t":"2026-10-14T18:30:00Z","v":239484,"vw":30.19758},{"c":30.085,"h":30.25,"l":30.075,"n":3278,"o":30.22,"t":"2026-10-14T18:45:00Z","v":336568,"vw":30.178737},{"c":30.155,"h":30.19,"l":30.06,"n":3395,"o":30.08,"t":"2026-10-14T19:00:00Z","v":354681,"vw":30.143674},{"c":30.385,"h":30.385,"l":30.155,"n":4153,"o":30.155,"t":"2026-10-14T19:15:00Z","v":474529,"vw":30.309439},{"c":30.45,"h":30.49,"l":30.36,"n":6032,"o":30.385,"t":"2026-10-14T19:30:00Z","v":851293,"vw":30.420584},{"c":30.46,"h":30.5,"l":30.4,"n":14248,"o":30.45,"t":"2026-10-14T19:45:00Z","v":1862901,"vw":30.455545},{"c":30.46,"h":30.46,"l":30.46,"n":68,"o":30.46,"t":"2026-10-14T20:00:00Z","v":2292625,"vw":30.46},{"c":30.43,"h":30.43,"l":30.43,"n":41,"o":30.43,"t":"2026-10-14T22:00:00Z","v":626,"vw":30.43},{"c":30.39,"h":30.39,"l":30.2,"n":21,"o":30.3,"t":"2026-10-14T22:45:00Z","v":2610,"vw":30.266752},{"c":30.41,"h":30.41,"l":30.41,"n":5,"o":30.41,"t":"2026-10-14T23:00:00Z","v":225,"vw":30.41},{"c":30.46,"h":30.46,"l":30.46,"n":30,"o":30.46,"t":"2026-10-14T23:45:00Z","v":588,"vw":30.46},{"c":30.43,"h":30.46,"l":30.3,"n":99,"o":30.3,"t":"2026-10-15T08:00:00Z","v":9123,"vw":30.422467},{"c":30.44,"h":30.44,"l":30.43,"n":4,"o":30.43,"t":"2026-10-15T08:30:00Z","v":385,"vw":30.435},{"c":30.43,"h":30.44,"l":30.43,"n":4,"o":30.44,"t":"2026-10-15T08:45:00Z","v":2253,"vw":30.43888},{"c":30.28,"h":30.28,"l":30.28,"n":1,"o":30.28,"t":"2026-10-15T10:30:00Z","v":250,"vw":30.28},{"c":30.28,"h":30.28,"l":30.28,"n":7,"o":30.28,"t":"2026-10-15T11:15:00Z","v":927,"vw":30.28},{"c":30.28,"h":30.28,"l":30.28,"n":2,"o":30.28,"t":"2026-10-15T11:30:00Z","v":1804,"vw":30.28},{"c":30.22,"h":30.22,"l":30.22,"n":10,"o":30.22,"t":"2026-10-15T11:45:00Z","v":289,"vw":30.22},{"c":29.9711,"h":30.2,"l":29.9711,"n":9,"o":30.2,"t":"2026-10-15T12:15:00Z","v":659,"vw":30.063548},{"c":30,"h":30.18,"l":30,"n":2,"o":30.18,"t":"2026-10-15T12:30:00Z","v":695,"vw":30.129496},{"c":30.25,"h":30.25,"l":30.25,"n":4,"o":30.25,"t":"2026-10-15T13:00:00Z","v":178,"vw":30.25},{"c":30.5,"h":30.5,"l":30.06,"n":40,"o":30.1,"t":"2026-10-15T13:15:00Z","v":15743,"vw":30.401638},{"c":31,"h":31.085,"l":30.2,"n":7317,"o":30.33,"t":"2026-10-15T13:30:00Z","v":944087,"vw":30.73612},{"c":30.905,"h":31.03,"l":30.5,"n":7169,"o":31.02,"t":"2026-10-15T13:45:00Z","v":658331,"vw":30.752647},{"c":31.115,"h":31.2,"l":30.89,"n":8673,"o":30.93,"t":"2026-10-15T14:00:00Z","v":780391,"vw":31.0791},{"c":31.045,"h":31.19,"l":30.99,"n":6109,"o":31.11,"t":"2026-10-15T14:15:00Z","v":551076,"vw":31.093592},{"c":31.23,"h":31.285,"l":30.81,"n":7018,"o":31.045,"t":"2026-10-15T14:30:00Z","v":651688,"vw":31.048698},{"c":31.065,"h":31.265,"l":30.97,"n":6036,"o":31.225,"t":"2026-10-15T14:45:00Z","v":541916,"vw":31.122909},{"c":31.005,"h":31.135,"l":30.96,"n":3585,"o":31.07,"t":"2026-10-15T15:00:00Z","v":270305,"vw":31.035392},{"c":30.835,"h":31.025,"l":30.78,"n":3521,"o":31.01,"t":"2026-10-15T15:15:00Z","v":278604,"vw":30.876881},{"c":30.865,"h":30.95,"l":30.795,"n":3217,"o":30.835,"t":"2026-10-15T15:30:00Z","v":233013,"vw":30.86908},{"c":30.835,"h":30.895,"l":30.775,"n":2790,"o":30.865,"t":"2026-10-15T15:45:00Z","v":227427,"vw":30.835984},{"c":30.875,"h":30.9,"l":30.76,"n":3794,"o":30.83,"t":"2026-10-15T16:00:00Z","v":492326,"vw":30.83714},{"c":30.75,"h":30.8899,"l":30.7201,"n":2418,"o":30.875,"t":"2026-10-15T16:15:00Z","v":218720,"vw":30.803754},{"c":30.7,"h":30.76,"l":30.635,"n":2705,"o":30.745,"t":"2026-10-15T16:30:00Z","v":229860,"vw":30.695917},{"c":30.71,"h":30.715,"l":30.55,"n":3077,"o":30.7,"t":"2026-10-15T16:45:00Z","v":222974,"vw":30.649744},{"c":30.78,"h":30.82,"l":30.705,"n":5013,"o":30.705,"t":"2026-10-15T17:00:00Z","v":420972,"vw":30.772454},{"c":30.805,"h":30.81,"l":30.695,"n":2483,"o":30.78,"t":"2026-10-15T17:15:00Z","v":178244,"vw":30.756353},{"c":30.78,"h":30.84,"l":30.765,"n":2910,"o":30.805,"t":"2026-10-15T17:30:00Z","v":242722,"vw":30.811221},{"c":30.73,"h":30.785,"l":30.66,"n":3067,"o":30.78,"t":"2026-10-15T17:45:00Z","v":241815,"vw":30.7013},{"c":30.635,"h":30.775,"l":30.62,"n":3781,"o":30.74,"t":"2026-10-15T18:00:00Z","v":290052,"vw":30.70341},{"c":30.63,"h":30.65,"l":30.57,"n":3534,"o":30.635,"t":"2026-10-15T18:15:00Z","v":329892,"vw":30.615373},{"c":30.695,"h":30.745,"l":30.61,"n":3079,"o":30.625,"t":"2026-10-15T18:30:00Z","v":298008,"vw":30.687656},{"c":30.78,"h":30.785,"l":30.68,"n":3419,"o":30.695,"t":"2026-10-15T18:45:00Z","v":375375,"vw":30.722439},{"c":31.01,"h":31.01,"l":30.78,"n":4013,"o":30.78,"t":"2026-10-15T19:00:00Z","v":382035,"vw":30.921934},{"c":30.98,"h":31.11,"l":30.97,"n":4596,"o":31.01,"t":"2026-10-15T19:15:00Z","v":400096,"vw":31.051439},{"c":30.855,"h":30.97,"l":30.845,"n":5805,"o":30.97,"t":"2026-10-15T19:30:00Z","v":522963,"vw":30.901576},{"c":30.84,"h":30.91,"l":30.71,"n":14202,"o":30.85,"t":"2026-10-15T19:45:00Z","v":1549188,"vw":30.834475},{"c":30.8,"h":30.85,"l":30.77,"n":98,"o":30.85,"t":"2026-10-15T20:00:00Z","v":2542338,"vw":30.849981},{"c":30.6326,"h":30.6326,"l":30.6326,"n":1,"o":30.6326,"t":"2026-10-15T20:45:00Z","v":260,"vw":30.6326},{"c":30.7031,"h":31.16,"l":30.7031,"n":5,"o":31.16,"t":"2026-10-15T22:15:00Z","v":203,"vw":30.93155},{"c":30.85,"h":30.88,"l":30.85,"n":7,"o":30.88,"t":"2026-10-16T08:00:00Z","v":519,"vw":30.856},{"c":30.7754,"h":30.7754,"l":30.7754,"n":2,"o":30.7754,"t":"2026-10-16T10:30:00Z","v":154,"vw":30.7754},{"c":30.92,"h":30.92,"l":30.92,"n":27,"o":30.92,"t":"2026-10-16T11:30:00Z","v":765,"vw":30.92},{"c":30.9,"h":30.9,"l":30.9,"n":2,"o":30.9,"t":"2026-10-16T12:00:00Z","v":119,"vw":30.9},{"c":30.95,"h":30.95,"l":30.95,"n":1,"o":30.95,"t":"2026-10-16T12:15:00Z","v":14996,"vw":30.95},{"c":31,"h":31.02,"l":31,"n":10,"o":31,"t":"2026-10-16T12:30:00Z","v":3463,"vw":31.001488},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-16T12:45:00Z","v":148,"vw":31},{"c":31.11,"h":31.11,"l":31.11,"n":1,"o":31.11,"t":"2026-10-16T13:00:00Z","v":100,"vw":31.11},{"c":30.96,"h":30.97,"l":30.9062,"n":7,"o":30.9062,"t":"2026-10-16T13:15:00Z","v":749,"vw":30.952891},{"c":31.065,"h":31.365,"l":30.82,"n":3737,"o":31.06,"t":"2026-10-16T13:30:00Z","v":700986,"vw":31.037482},{"c":30.885,"h":31.13,"l":30.74,"n":3410,"o":31.065,"t":"2026-10-16T13:45:00Z","v":317760,"vw":30.920738},{"c":30.64,"h":30.905,"l":30.5,"n":4253,"o":30.885,"t":"2026-10-16T14:00:00Z","v":402630,"vw":30.692604},{"c":30.5125,"h":30.805,"l":30.5125,"n":2978,"o":30.65,"t":"2026-10-16T14:15:00Z","v":287853,"vw":30.674692},{"c":30.665,"h":30.74,"l":30.51,"n":3309,"o":30.515,"t":"2026-10-16T14:30:00Z","v":318061,"vw":30.626813},{"c":30.545,"h":30.695,"l":30.47,"n":2727,"o":30.665,"t":"2026-10-16T14:45:00Z","v":214952,"vw":30.589895},{"c":30.545,"h":30.59,"l":30.475,"n":3450,"o":30.545,"t":"2026-10-16T15:00:00Z","v":351443,"vw":30.538112},{"c":30.455,"h":30.57,"l":30.435,"n":2694,"o":30.545,"t":"2026-10-16T15:15:00Z","v":218787,"vw":30.504949},{"c":30.3,"h":30.52,"l":30.25,"n":2703,"o":30.455,"t":"2026-10-16T15:30:00Z","v":241546,"vw":30.382609},{"c":29.965,"h":30.355,"l":29.95,"n":4106,"o":30.295,"t":"2026-10-16T15:45:00Z","v":361124,"vw":30.169361},{"c":30.1737,"h":30.18,"l":29.86,"n":4014,"o":29.965,"t":"2026-10-16T16:00:00Z","v":351974,"vw":30.007592},{"c":30.07,"h":30.2,"l":30.04,"n":2160,"o":30.175,"t":"2026-10-16T16:15:00Z","v":180071,"vw":30.090829},{"c":30.095,"h":30.1,"l":29.985,"n":2509,"o":30.075,"t":"2026-10-16T16:30:00Z","v":198277,"vw":30.03265},{"c":30.03,"h":30.09,"l":29.925,"n":2580,"o":30.09,"t":"2026-10-16T16:45:00Z","v":212095,"vw":29.986802},{"c":29.9236,"h":30.06,"l":29.905,"n":2126,"o":30.03,"t":"2026-10-16T17:00:00Z","v":157138,"vw":29.957828},{"c":29.975,"h":29.975,"l":29.865,"n":2341,"o":29.92,"t":"2026-10-16T17:15:00Z","v":142835,"vw":29.903035},{"c":30.145,"h":30.17,"l":29.975,"n":3203,"o":29.975,"t":"2026-10-16T17:30:00Z","v":355011,"vw":30.065887},{"c":30.03,"h":30.175,"l":30,"n":2469,"o":30.15,"t":"2026-10-16T17:45:00Z","v":192195,"vw":30.077032},{"c":29.985,"h":30.03,"l":29.95,"n":2364,"o":30.03,"t":"2026-10-16T18:00:00Z","v":205255,"vw":29.981075},{"c":29.945,"h":30.035,"l":29.91,"n":2393,"o":29.99,"t":"2026-10-16T18:15:00Z","v":182547,"vw":29.961066},{"c":29.965,"h":29.98,"l":29.9046,"n":2040,"o":29.94,"t":"2026-10-16T18:30:00Z","v":183721,"vw":29.943324},{"c":29.875,"h":29.975,"l":29.8401,"n":2652,"o":29.97,"t":"2026-10-16T18:45:00Z","v":200474,"vw":29.902928},{"c":30.055,"h":30.059,"l":29.8425,"n":3228,"o":29.87,"t":"2026-10-16T19:00:00Z","v":264413,"vw":29.938782},{"c":30.11,"h":30.165,"l":30.03,"n":3533,"o":30.055,"t":"2026-10-16T19:15:00Z","v":310335,"vw":30.107617},{"c":29.965,"h":30.145,"l":29.905,"n":6943,"o":30.119,"t":"2026-10-16T19:30:00Z","v":797373,"vw":30.013206},{"c":30,"h":30.14,"l":29.96,"n":17426,"o":29.97,"t":"2026-10-16T19:45:00Z","v":2079178,"vw":30.066346},{"c":30.1,"h":30.1,"l":30.01,"n":117,"o":30.01,"t":"2026-10-16T20:00:00Z","v":3030701,"vw":30.010003},{"c":29.8578,"h":29.8578,"l":29.8578,"n":1,"o":29.8578,"t":"2026-10-16T20:15:00Z","v":135,"vw":29.8578},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-10-16T20:30:00Z","v":568436,"vw":30},{"c":30.01,"h":30.01,"l":30.01,"n":1,"o":30.01,"t":"2026-10-16T21:30:00Z","v":100,"vw":30.01},{"c":30.05,"h":30.06,"l":30.05,"n":4,"o":30.06,"t":"2026-10-16T22:30:00Z","v":408,"vw":30.055702},{"c":30.0003,"h":30.0003,"l":30.0003,"n":2,"o":30.0003,"t":"2026-10-16T22:45:00Z","v":252,"vw":30.0003},{"c":30,"h":30,"l":30,"n":6,"o":30,"t":"2026-10-16T23:00:00Z","v":211,"vw":30}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09045643153526972,"strike":32.738589211618255,"iv":0.4736946058091286,"gamma":0.08934979253112033,"theta":-0.02481161825726141,"vega":0.007279668049792532,"rho":0.000493169722740667,"breakevenPct":9.43015214384509},{"delta":0.15,"premium":0.5327610259024559,"strike":39.85876813186493,"iv":1.8037826740772482,"gamma":0.035667112414320086,"theta":-0.13152601006749512,"vega":0.009429293439367502,"rho":0.0007211528220270067,"breakevenPct":34.638430525891266},{"delta":0.2,"premium":0.8824801739215871,"strike":40.49647574380827,"iv":2.2179827137881367,"gamma":0.035509140325119204,"theta":-0.19006192241377834,"vega":0.0113726346384427,"rho":0.0009301550823053681,"breakevenPct":37.929853059099514},{"delta":0.25,"premium":1.044739703131084,"strike":37.18418451699014,"iv":1.9581215887979413,"gamma":0.03998108582200134,"theta":-0.1897569840042573,"vega":0.012895708881594288,"rho":0.001176130306664748,"breakevenPct":27.42974740040409},{"delta":0.3,"premium":0.6930346565536484,"strike":33.18208073146703,"iv":1.0572159912587085,"gamma":0.12231851966616561,"theta":-0.10852765530605758,"vega":0.01428706929044123,"rho":0.001493311246248049,"breakevenPct":12.917051293402272},{"delta":0.35,"premium":0.4668405797101448,"strike":30.878743961352658,"iv":0.4875226086956521,"gamma":0.18166946859903382,"theta":-0.05439487922705313,"vega":0.01531526570048309,"rho":0.0017958711150601887,"breakevenPct":4.4852818035426765},{"delta":0.4,"premium":0.5900289855072464,"strike":30.637198067632852,"iv":0.5118704347826086,"gamma":0.18041342995169082,"theta":-0.059563961352657006,"vega":0.01594328502415459,"rho":0.0020537864646658853,"breakevenPct":4.090756843800323},{"delta":0.45,"premium":0.7057015590200445,"strike":30.379732739420934,"iv":0.5210336302895322,"gamma":0.18203318485523384,"theta":-0.06225946547884187,"vega":0.016372160356347438,"rho":0.0023130559365627354,"breakevenPct":3.618114328136601},{"delta":0.5,"premium":0.8114922048997772,"strike":30.101336302895323,"iv":0.5102318485523385,"gamma":0.18743407572383075,"theta":-0.06170267260579065,"vega":0.016539198218262805,"rho":0.0025741058285090653,"breakevenPct":3.0427616926503376},{"delta":0.55,"premium":0.9479783783783785,"strike":29.828108108108108,"iv":0.5098409729729729,"gamma":0.18572151351351351,"theta":-0.0611905945945946,"vega":0.016359351351351352,"rho":0.002830285274829509,"breakevenPct":2.5869549549549595},{"delta":0.6,"premium":1.1020324324324324,"strike":29.557837837837837,"iv":0.5154085405405405,"gamma":0.17993772972972974,"theta":-0.06070410810810811,"vega":0.015980972972972973,"rho":0.003083677233401804,"breakevenPct":2.1995675675675734},{"delta":0.65,"premium":1.653215990453461,"strike":29.031026252983292,"iv":0.6650301909307875,"gamma":0.1424014319809069,"theta":-0.07373126491646778,"vega":0.015290334128878282,"rho":0.0032678698915329842,"breakevenPct":2.28080747812252},{"delta":0.7,"premium":2.0282743362831877,"strike":28.621681415929203,"iv":0.7425933628318591,"gamma":0.11960088495575208,"theta":-0.07884115044247794,"vega":0.014478318584070797,"rho":0.0034822498500897883,"breakevenPct":2.166519174041306},{"delta":0.75,"premium":2.9965924276169265,"strike":27.669265033407573,"iv":0.9689530066815145,"gamma":0.07876659242761692,"theta":-0.09324832962138085,"vega":0.013206236080178175,"rho":0.003588594026925158,"breakevenPct":2.2195248700816603},{"delta":0.8,"premium":5.065188679245282,"strike":25.745283018867926,"iv":1.5211603773584903,"gamma":0.045369811320754724,"theta":-0.12875849056603772,"vega":0.011652830188679245,"rho":0.0034912593025689,"breakevenPct":2.7015723270440213},{"delta":0.85,"premium":6.577838808498159,"strike":24.072555679233602,"iv":1.7828509470536686,"gamma":0.03218420699505897,"theta":-0.12856126123073855,"vega":0.009455927967358176,"rho":0.0034604565772574617,"breakevenPct":2.1679816257725344},{"delta":0.9,"premium":9.617256047847773,"strike":20.932390323443563,"iv":2.3774022685413225,"gamma":0.01805902301978191,"theta":-0.1290746737099711,"vega":0.007098334030955572,"rho":0.003180497132109841,"breakevenPct":1.8321545709711167}],"put":[{"delta":0.1,"premium":0.3730944258035628,"strike":22.769814193452092,"iv":1.756195481770537,"gamma":0.024684376403067504,"theta":-0.09297792940898392,"vega":0.0071187700023225015,"rho":-0.0006205775450252025,"breakevenPct":25.344267441171567},{"delta":0.15,"premium":0.5046583567673741,"strike":25.13610768307631,"iv":1.5212400666050077,"gamma":0.0770672092294572,"theta":-0.09949721276803408,"vega":0.009597322333275165,"rho":-0.000905672601832751,"breakevenPct":17.89516891230355},{"delta":0.2,"premium":0.2570139985182254,"strike":28.249870384090507,"iv":0.5472932525764035,"gamma":0.13504960103281038,"theta":-0.04441007332995438,"vega":0.011565187620711112,"rho":-0.0011351046076940195,"breakevenPct":6.690478714759065},{"delta":0.25,"premium":0.29656774193548385,"strike":28.80258064516129,"iv":0.46149896774193544,"gamma":0.1648544516129032,"theta":-0.042309935483870964,"vega":0.013091870967741935,"rho":-0.001420586491659628,"breakevenPct":4.979956989247312},{"delta":0.3,"premium":0.3659531772575251,"strike":29.10813823857302,"iv":0.4476438127090301,"gamma":0.18648338907469342,"theta":-0.04485953177257525,"vega":0.014367670011148272,"rho":-0.001714600584163969,"breakevenPct":4.19271646228168},{"delta":0.35,"premium":0.43284280936454844,"strike":29.38684503901895,"iv":0.4279113712374582,"gamma":0.2078323299888517,"theta":-0.04552842809364548,"vega":0.015315273132664436,"rho":-0.0020094402621770183,"breakevenPct":3.486659234485324},{"delta":0.4,"premium":0.5285790408525755,"strike":29.631882770870337,"iv":0.4255709591474245,"gamma":0.21673738898756661,"theta":-0.04706607460035524,"vega":0.015937388987566605,"rho":-0.002308580284489778,"breakevenPct":2.9889875666074612},{"delta":0.45,"premium":0.644031971580817,"strike":29.853907637655418,"iv":0.43511802841918296,"gamma":0.21713703374777976,"theta":-0.049197513321492005,"vega":0.016337033747779752,"rho":-0.002610659599371026,"breakevenPct":2.6337477797513302},{"delta":0.5,"premium":0.7716666666666666,"strike":30.083333333333332,"iv":0.44445,"gamma":0.21516666666666667,"theta":-0.0507,"vega":0.016533333333333334,"rho":-0.00291472083758751,"breakevenPct":2.294444444444442},{"delta":0.55,"premium":0.9227387914230021,"strike":30.32699805068226,"iv":0.4533681286549708,"gamma":0.2086364522417154,"theta":-0.050992397660818714,"vega":0.01633840155945419,"rho":-0.003222595249940209,"breakevenPct":1.9858024691358036},{"delta":0.6,"premium":1.0968689320388347,"strike":30.587985436893202,"iv":0.46573580097087375,"gamma":0.19923118932038836,"theta":-0.05114720873786408,"vega":0.01600643203883495,"rho":-0.0035341168190558465,"breakevenPct":1.6962783171521072},{"delta":0.65,"premium":1.3274514563106794,"strike":30.891383495145632,"iv":0.4865489077669903,"gamma":0.1827870145631068,"theta":-0.050965169902912624,"vega":0.015338956310679611,"rho":-0.003854567634039368,"breakevenPct":1.4535598705501631},{"delta":0.7,"premium":1.494168173598553,"strike":31.14511754068716,"iv":0.47690515370705244,"gamma":0.17327206148282098,"theta":-0.04648842676311032,"vega":0.014287341772151902,"rho":-0.004163105676441382,"breakevenPct":1.1635021097046414},{"delta":0.75,"premium":1.625271247739602,"strike":31.37115732368897,"iv":0.4502776672694394,"gamma":0.16762106690777576,"theta":-0.03961681735985534,"vega":0.013021518987341772,"rho":-0.0044650007708929625,"breakevenPct":0.847046413502108},{"delta":0.8,"premium":3.1186898395721943,"strike":32.83422459893048,"iv":0.7113737967914442,"gamma":0.09876042780748658,"theta":-0.05546417112299467,"vega":0.01157700534759358,"rho":-0.0050075488590686475,"breakevenPct":0.9482174688057065},{"delta":0.85,"premium":4.348450184501845,"strike":34.11623616236162,"iv":0.8369247232472324,"gamma":0.06671586715867159,"theta":-0.05425867158671587,"vega":0.00964428044280443,"rho":-0.005503555935362105,"breakevenPct":0.7740467404674084}]},"raw":{"call":[{"delta":0.1,"premium":0.09045643153526972,"strike":32.738589211618255,"iv":0.4736946058091286,"gamma":0.08934979253112033,"theta":-0.02481161825726141,"vega":0.007279668049792532,"rho":0.000493169722740667,"breakevenPct":9.43015214384509},{"delta":0.15,"premium":0.5327610259024559,"strike":39.85876813186493,"iv":1.8037826740772482,"gamma":0.035667112414320086,"theta":-0.13152601006749512,"vega":0.009429293439367502,"rho":0.0007211528220270067,"breakevenPct":34.638430525891266},{"delta":0.2,"premium":0.8824801739215871,"strike":40.49647574380827,"iv":2.2179827137881367,"gamma":0.035509140325119204,"theta":-0.19006192241377834,"vega":0.0113726346384427,"rho":0.0009301550823053681,"breakevenPct":37.929853059099514},{"delta":0.25,"premium":1.044739703131084,"strike":37.18418451699014,"iv":1.9581215887979413,"gamma":0.03998108582200134,"theta":-0.1897569840042573,"vega":0.012895708881594288,"rho":0.001176130306664748,"breakevenPct":27.42974740040409},{"delta":0.3,"premium":0.6930346565536484,"strike":33.18208073146703,"iv":1.0572159912587085,"gamma":0.12231851966616561,"theta":-0.10852765530605758,"vega":0.01428706929044123,"rho":0.001493311246248049,"breakevenPct":12.917051293402272},{"delta":0.35,"premium":0.4668405797101448,"strike":30.878743961352658,"iv":0.4875226086956521,"gamma":0.18166946859903382,"theta":-0.05439487922705313,"vega":0.01531526570048309,"rho":0.0017958711150601887,"breakevenPct":4.4852818035426765},{"delta":0.4,"premium":0.5900289855072464,"strike":30.637198067632852,"iv":0.5118704347826086,"gamma":0.18041342995169082,"theta":-0.059563961352657006,"vega":0.01594328502415459,"rho":0.0020537864646658853,"breakevenPct":4.090756843800323},{"delta":0.45,"premium":0.7057015590200445,"strike":30.379732739420934,"iv":0.5210336302895322,"gamma":0.18203318485523384,"theta":-0.06225946547884187,"vega":0.016372160356347438,"rho":0.0023130559365627354,"breakevenPct":3.618114328136601},{"delta":0.5,"premium":0.8114922048997772,"strike":30.101336302895323,"iv":0.5102318485523385,"gamma":0.18743407572383075,"theta":-0.06170267260579065,"vega":0.016539198218262805,"rho":0.0025741058285090653,"breakevenPct":3.0427616926503376},{"delta":0.55,"premium":0.9479783783783785,"strike":29.828108108108108,"iv":0.5098409729729729,"gamma":0.18572151351351351,"theta":-0.0611905945945946,"vega":0.016359351351351352,"rho":0.002830285274829509,"breakevenPct":2.5869549549549595},{"delta":0.6,"premium":1.1020324324324324,"strike":29.557837837837837,"iv":0.5154085405405405,"gamma":0.17993772972972974,"theta":-0.06070410810810811,"vega":0.015980972972972973,"rho":0.003083677233401804,"breakevenPct":2.1995675675675734},{"delta":0.65,"premium":1.653215990453461,"strike":29.031026252983292,"iv":0.6650301909307875,"gamma":0.1424014319809069,"theta":-0.07373126491646778,"vega":0.015290334128878282,"rho":0.0032678698915329842,"breakevenPct":2.28080747812252},{"delta":0.7,"premium":2.0282743362831877,"strike":28.621681415929203,"iv":0.7425933628318591,"gamma":0.11960088495575208,"theta":-0.07884115044247794,"vega":0.014478318584070797,"rho":0.0034822498500897883,"breakevenPct":2.166519174041306},{"delta":0.75,"premium":2.9965924276169265,"strike":27.669265033407573,"iv":0.9689530066815145,"gamma":0.07876659242761692,"theta":-0.09324832962138085,"vega":0.013206236080178175,"rho":0.003588594026925158,"breakevenPct":2.2195248700816603},{"delta":0.8,"premium":5.065188679245282,"strike":25.745283018867926,"iv":1.5211603773584903,"gamma":0.045369811320754724,"theta":-0.12875849056603772,"vega":0.011652830188679245,"rho":0.0034912593025689,"breakevenPct":2.7015723270440213},{"delta":0.85,"premium":6.577838808498159,"strike":24.072555679233602,"iv":1.7828509470536686,"gamma":0.03218420699505897,"theta":-0.12856126123073855,"vega":0.009455927967358176,"rho":0.0034604565772574617,"breakevenPct":2.1679816257725344},{"delta":0.9,"premium":9.617256047847773,"strike":20.932390323443563,"iv":2.3774022685413225,"gamma":0.01805902301978191,"theta":-0.1290746737099711,"vega":0.007098334030955572,"rho":0.003180497132109841,"breakevenPct":1.8321545709711167}],"put":[{"delta":0.1,"premium":0.3730944258035628,"strike":22.769814193452092,"iv":1.756195481770537,"gamma":0.024684376403067504,"theta":-0.09297792940898392,"vega":0.0071187700023225015,"rho":-0.0006205775450252025,"breakevenPct":25.344267441171567},{"delta":0.15,"premium":0.5046583567673741,"strike":25.13610768307631,"iv":1.5212400666050077,"gamma":0.0770672092294572,"theta":-0.09949721276803408,"vega":0.009597322333275165,"rho":-0.000905672601832751,"breakevenPct":17.89516891230355},{"delta":0.2,"premium":0.2570139985182254,"strike":28.249870384090507,"iv":0.5472932525764035,"gamma":0.13504960103281038,"theta":-0.04441007332995438,"vega":0.011565187620711112,"rho":-0.0011351046076940195,"breakevenPct":6.690478714759065},{"delta":0.25,"premium":0.29656774193548385,"strike":28.80258064516129,"iv":0.46149896774193544,"gamma":0.1648544516129032,"theta":-0.042309935483870964,"vega":0.013091870967741935,"rho":-0.001420586491659628,"breakevenPct":4.979956989247312},{"delta":0.3,"premium":0.3659531772575251,"strike":29.10813823857302,"iv":0.4476438127090301,"gamma":0.18648338907469342,"theta":-0.04485953177257525,"vega":0.014367670011148272,"rho":-0.001714600584163969,"breakevenPct":4.19271646228168},{"delta":0.35,"premium":0.43284280936454844,"strike":29.38684503901895,"iv":0.4279113712374582,"gamma":0.2078323299888517,"theta":-0.04552842809364548,"vega":0.015315273132664436,"rho":-0.0020094402621770183,"breakevenPct":3.486659234485324},{"delta":0.4,"premium":0.5285790408525755,"strike":29.631882770870337,"iv":0.4255709591474245,"gamma":0.21673738898756661,"theta":-0.04706607460035524,"vega":0.015937388987566605,"rho":-0.002308580284489778,"breakevenPct":2.9889875666074612},{"delta":0.45,"premium":0.644031971580817,"strike":29.853907637655418,"iv":0.43511802841918296,"gamma":0.21713703374777976,"theta":-0.049197513321492005,"vega":0.016337033747779752,"rho":-0.002610659599371026,"breakevenPct":2.6337477797513302},{"delta":0.5,"premium":0.7716666666666666,"strike":30.083333333333332,"iv":0.44445,"gamma":0.21516666666666667,"theta":-0.0507,"vega":0.016533333333333334,"rho":-0.00291472083758751,"breakevenPct":2.294444444444442},{"delta":0.55,"premium":0.9227387914230021,"strike":30.32699805068226,"iv":0.4533681286549708,"gamma":0.2086364522417154,"theta":-0.050992397660818714,"vega":0.01633840155945419,"rho":-0.003222595249940209,"breakevenPct":1.9858024691358036},{"delta":0.6,"premium":1.0968689320388347,"strike":30.587985436893202,"iv":0.46573580097087375,"gamma":0.19923118932038836,"theta":-0.05114720873786408,"vega":0.01600643203883495,"rho":-0.0035341168190558465,"breakevenPct":1.6962783171521072},{"delta":0.65,"premium":1.3274514563106794,"strike":30.891383495145632,"iv":0.4865489077669903,"gamma":0.1827870145631068,"theta":-0.050965169902912624,"vega":0.015338956310679611,"rho":-0.003854567634039368,"breakevenPct":1.4535598705501631},{"delta":0.7,"premium":1.494168173598553,"strike":31.14511754068716,"iv":0.47690515370705244,"gamma":0.17327206148282098,"theta":-0.04648842676311032,"vega":0.014287341772151902,"rho":-0.004163105676441382,"breakevenPct":1.1635021097046414},{"delta":0.75,"premium":1.625271247739602,"strike":31.37115732368897,"iv":0.4502776672694394,"gamma":0.16762106690777576,"theta":-0.03961681735985534,"vega":0.013021518987341772,"rho":-0.0044650007708929625,"breakevenPct":0.847046413502108},{"delta":0.8,"premium":3.1186898395721943,"strike":32.83422459893048,"iv":0.7113737967914442,"gamma":0.09876042780748658,"theta":-0.05546417112299467,"vega":0.01157700534759358,"rho":-0.0050075488590686475,"breakevenPct":0.9482174688057065},{"delta":0.85,"premium":4.348450184501845,"strike":34.11623616236162,"iv":0.8369247232472324,"gamma":0.06671586715867159,"theta":-0.05425867158671587,"vega":0.00964428044280443,"rho":-0.005503555935362105,"breakevenPct":0.7740467404674084}]}},"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"}}