{"symbol":"PPIH","url":"https://intraalpha.com/companies/PPIH","capturedAt":"2026-10-23T01:38:56.753Z","state":"ready","quote":{"symbol":"PPIH","last_price":28.5,"prev_close":29.67,"regular_close":28.5,"change":-1.17,"change_pct":-3.9434,"regular_change":-1.17,"regular_change_pct":-3.9434,"extended_change":0,"extended_change_pct":0,"bid":26.01,"ask":32,"bid_size":100,"ask_size":100,"volume":94304,"vwap":28.625882,"open":29.38,"high":29.38,"low":28.23,"close":28.5,"trade_count":1803,"last_trade_at":"2026-10-22T20:00:00.492841996Z","last_quote_at":"2026-10-22T23:00:00.620862939Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:38:54.594069042-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PPIH","fetched_at":"2026-10-23T01:38:56.442679+00:00","name":"Perma-Pipe International Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"Perma-Pipe International Holdings, Inc. designs, manufactures, and sells leak detection systems and specialty piping. The company is headquartered in Niles, Illinois.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":243151000,"ebitda":33514000,"pe_ratio":15.62,"peg_ratio":2.819,"book_value":11.41,"dividend_per_share":null,"dividend_yield":null,"eps":1.9,"revenue_ttm":226108000,"gross_profit_ttm":70382000,"profit_margin":0.0689,"operating_margin_ttm":0.0714,"return_on_assets_ttm":0.0808,"return_on_equity_ttm":0.191,"quarterly_earnings_growth":2.1,"quarterly_revenue_growth":0.244,"analyst_target_price":38,"analyst_number":null,"beta":0.637,"fifty_two_week_high":36.72,"fifty_two_week_low":23.01,"fifty_day_ma":29.22,"two_hundred_day_ma":29.63,"shares_outstanding":8195200,"forward_pe":27.62,"price_to_sales":1.075,"price_to_book":2.65,"ev_to_revenue":1.19,"ev_to_ebitda":7.96},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:38:56.442679+00:00"},"optionObservedAt":"2026-10-22T19:59:21.485Z","bars":[{"c":29.19,"h":29.19,"l":29.19,"n":1,"o":29.19,"t":"2026-10-16T11:40:00Z","v":500,"vw":29.19},{"c":29.19,"h":29.19,"l":29.19,"n":2,"o":29.19,"t":"2026-10-16T13:30:00Z","v":1020,"vw":29.19},{"c":28.905,"h":29,"l":28.905,"n":6,"o":29,"t":"2026-10-16T13:35:00Z","v":1217,"vw":28.912917},{"c":29.27,"h":29.27,"l":28.905,"n":12,"o":28.905,"t":"2026-10-16T13:40:00Z","v":1380,"vw":28.959167},{"c":29.055,"h":29.055,"l":29.055,"n":2,"o":29.055,"t":"2026-10-16T14:15:00Z","v":180,"vw":29.055},{"c":29.05,"h":29.05,"l":28.82,"n":35,"o":28.82,"t":"2026-10-16T14:30:00Z","v":2769,"vw":28.932922},{"c":29.11,"h":29.2001,"l":28.86,"n":13,"o":29.2001,"t":"2026-10-16T14:35:00Z","v":636,"vw":29.026225},{"c":29.01,"h":29.01,"l":29.01,"n":10,"o":29.01,"t":"2026-10-16T14:55:00Z","v":223,"vw":29.01},{"c":28.8,"h":28.89,"l":28.75,"n":29,"o":28.89,"t":"2026-10-16T15:05:00Z","v":1322,"vw":28.78},{"c":28.8,"h":28.8,"l":28.8,"n":10,"o":28.8,"t":"2026-10-16T15:10:00Z","v":356,"vw":28.8},{"c":28.72,"h":28.73,"l":28.7,"n":48,"o":28.71,"t":"2026-10-16T15:20:00Z","v":8238,"vw":28.71324},{"c":28.8,"h":28.92,"l":28.8,"n":19,"o":28.92,"t":"2026-10-16T15:25:00Z","v":750,"vw":28.86},{"c":28.765,"h":28.765,"l":28.765,"n":2,"o":28.765,"t":"2026-10-16T15:30:00Z","v":255,"vw":28.765},{"c":28.91,"h":28.91,"l":28.91,"n":1,"o":28.91,"t":"2026-10-16T15:45:00Z","v":100,"vw":28.91},{"c":28.8,"h":28.8,"l":28.8,"n":25,"o":28.8,"t":"2026-10-16T15:50:00Z","v":697,"vw":28.8},{"c":28.76,"h":28.76,"l":28.76,"n":6,"o":28.76,"t":"2026-10-16T15:55:00Z","v":279,"vw":28.76},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-16T16:05:00Z","v":380,"vw":28.8},{"c":28.805,"h":28.805,"l":28.805,"n":2,"o":28.805,"t":"2026-10-16T16:10:00Z","v":108,"vw":28.805},{"c":28.745,"h":28.745,"l":28.71,"n":6,"o":28.71,"t":"2026-10-16T16:20:00Z","v":512,"vw":28.71875},{"c":28.58,"h":28.65,"l":28.53,"n":52,"o":28.65,"t":"2026-10-16T17:00:00Z","v":3169,"vw":28.602914},{"c":28.51,"h":28.51,"l":28.51,"n":4,"o":28.51,"t":"2026-10-16T17:20:00Z","v":225,"vw":28.51},{"c":28.63,"h":28.63,"l":28.63,"n":21,"o":28.63,"t":"2026-10-16T17:25:00Z","v":458,"vw":28.63},{"c":28.595,"h":28.595,"l":28.595,"n":5,"o":28.595,"t":"2026-10-16T17:40:00Z","v":209,"vw":28.595},{"c":28.6,"h":28.6,"l":28.6,"n":3,"o":28.6,"t":"2026-10-16T17:55:00Z","v":205,"vw":28.6},{"c":28.48,"h":28.52,"l":28.48,"n":50,"o":28.52,"t":"2026-10-16T18:00:00Z","v":4049,"vw":28.500324},{"c":28.3,"h":28.43,"l":28.22,"n":41,"o":28.38,"t":"2026-10-16T18:05:00Z","v":1992,"vw":28.32655},{"c":28.115,"h":28.2,"l":28.115,"n":14,"o":28.2,"t":"2026-10-16T18:15:00Z","v":1440,"vw":28.186594},{"c":28.15,"h":28.165,"l":28.12,"n":24,"o":28.12,"t":"2026-10-16T18:20:00Z","v":6441,"vw":28.121667},{"c":28.165,"h":28.165,"l":28.165,"n":2,"o":28.165,"t":"2026-10-16T18:35:00Z","v":122,"vw":28.165},{"c":28.1695,"h":28.1695,"l":28.165,"n":6,"o":28.165,"t":"2026-10-16T18:40:00Z","v":591,"vw":28.168232},{"c":27.92,"h":28.12,"l":27.891,"n":120,"o":28.12,"t":"2026-10-16T18:45:00Z","v":6830,"vw":28.010887},{"c":27.9,"h":27.9,"l":27.9,"n":13,"o":27.9,"t":"2026-10-16T18:50:00Z","v":392,"vw":27.9},{"c":27.81,"h":27.895,"l":27.81,"n":5,"o":27.895,"t":"2026-10-16T18:55:00Z","v":567,"vw":27.861},{"c":27.83,"h":27.83,"l":27.77,"n":44,"o":27.8,"t":"2026-10-16T19:05:00Z","v":2327,"vw":27.787983},{"c":27.93,"h":27.97,"l":27.89,"n":51,"o":27.89,"t":"2026-10-16T19:10:00Z","v":1613,"vw":27.926522},{"c":27.9639,"h":27.9639,"l":27.88,"n":9,"o":27.89,"t":"2026-10-16T19:15:00Z","v":460,"vw":27.903475},{"c":27.97,"h":27.98,"l":27.92,"n":46,"o":27.98,"t":"2026-10-16T19:20:00Z","v":1344,"vw":27.946129},{"c":27.79,"h":27.89,"l":27.79,"n":34,"o":27.89,"t":"2026-10-16T19:30:00Z","v":1548,"vw":27.826667},{"c":27.77,"h":27.8,"l":27.77,"n":5,"o":27.8,"t":"2026-10-16T19:40:00Z","v":337,"vw":27.79},{"c":27.85,"h":27.88,"l":27.82,"n":37,"o":27.82,"t":"2026-10-16T19:45:00Z","v":1317,"vw":27.85},{"c":27.935,"h":27.96,"l":27.86,"n":52,"o":27.86,"t":"2026-10-16T19:50:00Z","v":3467,"vw":27.881534},{"c":27.93,"h":27.965,"l":27.88,"n":336,"o":27.965,"t":"2026-10-16T19:55:00Z","v":9918,"vw":27.90901},{"c":27.91,"h":27.91,"l":27.91,"n":5,"o":27.91,"t":"2026-10-16T20:00:00Z","v":6833,"vw":27.91},{"c":28.72,"h":28.72,"l":28.34,"n":15,"o":28.34,"t":"2026-10-19T13:30:00Z","v":1478,"vw":28.392186},{"c":28.17,"h":28.17,"l":28.17,"n":3,"o":28.17,"t":"2026-10-19T13:45:00Z","v":159,"vw":28.17},{"c":28.17,"h":28.17,"l":28.17,"n":1,"o":28.17,"t":"2026-10-19T13:50:00Z","v":800,"vw":28.17},{"c":28.4099,"h":28.4099,"l":28.4099,"n":1,"o":28.4099,"t":"2026-10-19T14:10:00Z","v":100,"vw":28.4099},{"c":28.02,"h":28.02,"l":28.02,"n":1,"o":28.02,"t":"2026-10-19T14:20:00Z","v":100,"vw":28.02},{"c":27.97,"h":27.97,"l":27.97,"n":2,"o":27.97,"t":"2026-10-19T14:25:00Z","v":101,"vw":27.97},{"c":27.83,"h":27.83,"l":27.83,"n":9,"o":27.83,"t":"2026-10-19T14:30:00Z","v":134,"vw":27.83},{"c":27.98,"h":28,"l":27.91,"n":56,"o":28,"t":"2026-10-19T14:50:00Z","v":2537,"vw":27.974135},{"c":28.18,"h":28.57,"l":28.18,"n":5,"o":28.57,"t":"2026-10-19T15:00:00Z","v":214,"vw":28.375},{"c":28.18,"h":28.18,"l":28.18,"n":2,"o":28.18,"t":"2026-10-19T15:10:00Z","v":208,"vw":28.18},{"c":28.4374,"h":28.57,"l":28.4374,"n":8,"o":28.45,"t":"2026-10-19T15:25:00Z","v":663,"vw":28.4837},{"c":28.2614,"h":28.2614,"l":28.2614,"n":1,"o":28.2614,"t":"2026-10-19T15:45:00Z","v":150,"vw":28.2614},{"c":28.22,"h":28.22,"l":28.22,"n":6,"o":28.22,"t":"2026-10-19T16:00:00Z","v":190,"vw":28.22},{"c":28.32,"h":28.32,"l":28.32,"n":4,"o":28.32,"t":"2026-10-19T16:10:00Z","v":565,"vw":28.32},{"c":28.135,"h":28.135,"l":28.135,"n":2,"o":28.135,"t":"2026-10-19T16:15:00Z","v":113,"vw":28.135},{"c":28.115,"h":28.135,"l":27.95,"n":21,"o":27.95,"t":"2026-10-19T16:30:00Z","v":1677,"vw":28.051952},{"c":28.2705,"h":28.2705,"l":28.2705,"n":1,"o":28.2705,"t":"2026-10-19T16:35:00Z","v":100,"vw":28.2705},{"c":28.09,"h":28.22,"l":27.96,"n":11,"o":27.96,"t":"2026-10-19T16:40:00Z","v":696,"vw":28.108867},{"c":28.07,"h":28.07,"l":28.07,"n":5,"o":28.07,"t":"2026-10-19T16:45:00Z","v":140,"vw":28.07},{"c":28.145,"h":28.145,"l":28.145,"n":3,"o":28.145,"t":"2026-10-19T16:50:00Z","v":104,"vw":28.145},{"c":28.085,"h":28.085,"l":28.015,"n":34,"o":28.06,"t":"2026-10-19T16:55:00Z","v":1424,"vw":28.054474},{"c":28.095,"h":28.095,"l":28.095,"n":4,"o":28.095,"t":"2026-10-19T17:05:00Z","v":363,"vw":28.095},{"c":28.23,"h":28.24,"l":28.1299,"n":47,"o":28.13,"t":"2026-10-19T17:35:00Z","v":2913,"vw":28.151227},{"c":28.24,"h":28.24,"l":28.24,"n":22,"o":28.24,"t":"2026-10-19T17:40:00Z","v":510,"vw":28.24},{"c":28.075,"h":28.13,"l":28.075,"n":42,"o":28.12,"t":"2026-10-19T17:50:00Z","v":1649,"vw":28.111457},{"c":28.085,"h":28.085,"l":28.075,"n":22,"o":28.075,"t":"2026-10-19T18:05:00Z","v":839,"vw":28.076823},{"c":28.055,"h":28.055,"l":28.055,"n":6,"o":28.055,"t":"2026-10-19T18:40:00Z","v":107,"vw":28.055},{"c":27.97,"h":27.97,"l":27.97,"n":18,"o":27.97,"t":"2026-10-19T18:45:00Z","v":305,"vw":27.97},{"c":27.95,"h":27.95,"l":27.95,"n":7,"o":27.95,"t":"2026-10-19T18:55:00Z","v":159,"vw":27.95},{"c":27.95,"h":27.95,"l":27.865,"n":58,"o":27.95,"t":"2026-10-19T19:00:00Z","v":2598,"vw":27.915143},{"c":27.915,"h":27.915,"l":27.915,"n":9,"o":27.915,"t":"2026-10-19T19:10:00Z","v":149,"vw":27.915},{"c":27.95,"h":27.95,"l":27.95,"n":9,"o":27.95,"t":"2026-10-19T19:20:00Z","v":145,"vw":27.95},{"c":27.91,"h":27.91,"l":27.91,"n":10,"o":27.91,"t":"2026-10-19T19:25:00Z","v":290,"vw":27.91},{"c":28.085,"h":28.085,"l":28,"n":103,"o":28,"t":"2026-10-19T19:35:00Z","v":2944,"vw":28.063052},{"c":28.57,"h":28.57,"l":28,"n":132,"o":28.08,"t":"2026-10-19T19:40:00Z","v":4721,"vw":28.165063},{"c":28.15,"h":28.28,"l":28.14,"n":37,"o":28.28,"t":"2026-10-19T19:50:00Z","v":902,"vw":28.184},{"c":28.08,"h":28.18,"l":28.08,"n":164,"o":28.18,"t":"2026-10-19T19:55:00Z","v":2533,"vw":28.146942},{"c":28.15,"h":28.15,"l":28.15,"n":7,"o":28.15,"t":"2026-10-19T20:00:00Z","v":4966,"vw":28.15},{"c":28.33,"h":28.66,"l":28.33,"n":15,"o":28.66,"t":"2026-10-20T13:30:00Z","v":778,"vw":28.603782},{"c":27.65,"h":28.53,"l":27.64,"n":120,"o":28.39,"t":"2026-10-20T13:40:00Z","v":9181,"vw":28.085821},{"c":28.045,"h":28.085,"l":27.64,"n":47,"o":27.69,"t":"2026-10-20T13:45:00Z","v":5214,"vw":27.758614},{"c":28.09,"h":28.09,"l":28,"n":5,"o":28,"t":"2026-10-20T13:50:00Z","v":671,"vw":28.0225},{"c":28.09,"h":28.09,"l":28.09,"n":5,"o":28.09,"t":"2026-10-20T13:55:00Z","v":126,"vw":28.09},{"c":28.01,"h":28.025,"l":28.01,"n":7,"o":28.025,"t":"2026-10-20T14:00:00Z","v":254,"vw":28.0175},{"c":28.22,"h":28.22,"l":28,"n":20,"o":28,"t":"2026-10-20T14:10:00Z","v":756,"vw":28.036728},{"c":28.3,"h":28.3,"l":28.18,"n":25,"o":28.18,"t":"2026-10-20T14:15:00Z","v":724,"vw":28.217975},{"c":28.47,"h":28.5,"l":28.47,"n":3,"o":28.5,"t":"2026-10-20T14:20:00Z","v":249,"vw":28.485},{"c":29.4,"h":29.4,"l":28.645,"n":59,"o":28.645,"t":"2026-10-20T14:35:00Z","v":5208,"vw":28.887174},{"c":29.15,"h":29.44,"l":29.14,"n":25,"o":29.28,"t":"2026-10-20T14:40:00Z","v":1575,"vw":29.240942},{"c":29.23,"h":29.42,"l":29.0483,"n":52,"o":29.0483,"t":"2026-10-20T14:45:00Z","v":1521,"vw":29.228113},{"c":29.27,"h":29.27,"l":29.27,"n":7,"o":29.27,"t":"2026-10-20T14:50:00Z","v":742,"vw":29.27},{"c":29.435,"h":29.435,"l":29.435,"n":2,"o":29.435,"t":"2026-10-20T14:55:00Z","v":102,"vw":29.435},{"c":29.37,"h":29.38,"l":29.24,"n":179,"o":29.28,"t":"2026-10-20T15:00:00Z","v":4691,"vw":29.322799},{"c":29.2,"h":29.2,"l":29.14,"n":80,"o":29.16,"t":"2026-10-20T15:05:00Z","v":1946,"vw":29.157525},{"c":29.3,"h":29.35,"l":29.07,"n":158,"o":29.21,"t":"2026-10-20T15:10:00Z","v":2812,"vw":29.171251},{"c":29.15,"h":29.16,"l":29.15,"n":14,"o":29.16,"t":"2026-10-20T15:15:00Z","v":611,"vw":29.156667},{"c":29.24,"h":29.25,"l":29.24,"n":24,"o":29.24,"t":"2026-10-20T15:20:00Z","v":840,"vw":29.242},{"c":29.35,"h":29.35,"l":29.35,"n":1,"o":29.35,"t":"2026-10-20T15:30:00Z","v":133,"vw":29.35},{"c":29.45,"h":29.45,"l":29.45,"n":5,"o":29.45,"t":"2026-10-20T15:40:00Z","v":206,"vw":29.45},{"c":29.43,"h":29.43,"l":29.43,"n":3,"o":29.43,"t":"2026-10-20T15:45:00Z","v":132,"vw":29.43},{"c":29.43,"h":29.46,"l":29.43,"n":20,"o":29.45,"t":"2026-10-20T15:50:00Z","v":960,"vw":29.441852},{"c":29.384,"h":29.4,"l":29.27,"n":31,"o":29.395,"t":"2026-10-20T15:55:00Z","v":1767,"vw":29.337413},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-20T16:05:00Z","v":100,"vw":29.24},{"c":29.385,"h":29.53,"l":29.37,"n":51,"o":29.37,"t":"2026-10-20T16:10:00Z","v":1082,"vw":29.405833},{"c":29.514,"h":29.514,"l":29.514,"n":12,"o":29.514,"t":"2026-10-20T16:25:00Z","v":144,"vw":29.514},{"c":29.509,"h":29.509,"l":29.509,"n":2,"o":29.509,"t":"2026-10-20T16:30:00Z","v":339,"vw":29.509},{"c":29.52,"h":29.53,"l":29.4826,"n":38,"o":29.5021,"t":"2026-10-20T16:40:00Z","v":1400,"vw":29.513849},{"c":29.4,"h":29.525,"l":29.4,"n":21,"o":29.525,"t":"2026-10-20T16:45:00Z","v":905,"vw":29.452},{"c":29.5,"h":29.6,"l":29.4,"n":151,"o":29.4,"t":"2026-10-20T16:50:00Z","v":5910,"vw":29.470352},{"c":29.5,"h":29.5,"l":29.42,"n":10,"o":29.42,"t":"2026-10-20T16:55:00Z","v":1544,"vw":29.425438},{"c":29.505,"h":29.505,"l":29.505,"n":2,"o":29.505,"t":"2026-10-20T17:05:00Z","v":101,"vw":29.505},{"c":29.66,"h":29.68,"l":29.5455,"n":25,"o":29.5455,"t":"2026-10-20T17:10:00Z","v":1025,"vw":29.630072},{"c":29.684,"h":29.695,"l":29.52,"n":34,"o":29.695,"t":"2026-10-20T17:15:00Z","v":1973,"vw":29.577047},{"c":29.51,"h":29.51,"l":29.51,"n":2,"o":29.51,"t":"2026-10-20T17:20:00Z","v":103,"vw":29.51},{"c":29.76,"h":29.77,"l":29.4407,"n":9,"o":29.605,"t":"2026-10-20T17:25:00Z","v":1688,"vw":29.591369},{"c":29.6,"h":29.6,"l":29.6,"n":2,"o":29.6,"t":"2026-10-20T17:30:00Z","v":101,"vw":29.6},{"c":29.59,"h":29.59,"l":29.575,"n":3,"o":29.575,"t":"2026-10-20T17:35:00Z","v":203,"vw":29.5825},{"c":29.71,"h":29.71,"l":29.7,"n":4,"o":29.7,"t":"2026-10-20T17:45:00Z","v":600,"vw":29.706667},{"c":29.625,"h":29.625,"l":29.625,"n":1,"o":29.625,"t":"2026-10-20T17:50:00Z","v":100,"vw":29.625},{"c":29.54,"h":29.54,"l":29.54,"n":2,"o":29.54,"t":"2026-10-20T17:55:00Z","v":103,"vw":29.54},{"c":29.505,"h":29.72,"l":29.375,"n":64,"o":29.625,"t":"2026-10-20T18:00:00Z","v":3709,"vw":29.621036},{"c":29.51,"h":29.57,"l":29.51,"n":5,"o":29.57,"t":"2026-10-20T18:10:00Z","v":392,"vw":29.525424},{"c":29.57,"h":29.57,"l":29.4968,"n":39,"o":29.51,"t":"2026-10-20T18:15:00Z","v":1520,"vw":29.533384},{"c":29.35,"h":29.63,"l":29.35,"n":47,"o":29.63,"t":"2026-10-20T18:20:00Z","v":1435,"vw":29.461801},{"c":29.39,"h":29.39,"l":29.29,"n":19,"o":29.29,"t":"2026-10-20T18:25:00Z","v":836,"vw":29.321667},{"c":29.73,"h":29.73,"l":29.46,"n":34,"o":29.49,"t":"2026-10-20T18:40:00Z","v":3103,"vw":29.514253},{"c":29.7,"h":29.83,"l":29.65,"n":60,"o":29.73,"t":"2026-10-20T19:00:00Z","v":2665,"vw":29.710864},{"c":29.7,"h":29.7,"l":29.7,"n":3,"o":29.7,"t":"2026-10-20T19:05:00Z","v":106,"vw":29.7},{"c":29.695,"h":29.695,"l":29.695,"n":14,"o":29.695,"t":"2026-10-20T19:10:00Z","v":561,"vw":29.695},{"c":29.71,"h":29.81,"l":29.71,"n":32,"o":29.8,"t":"2026-10-20T19:15:00Z","v":1651,"vw":29.769524},{"c":29.83,"h":29.83,"l":29.67,"n":16,"o":29.74,"t":"2026-10-20T19:20:00Z","v":563,"vw":29.74625},{"c":29.805,"h":29.805,"l":29.62,"n":31,"o":29.75,"t":"2026-10-20T19:25:00Z","v":4461,"vw":29.709917},{"c":29.67,"h":29.81,"l":29.65,"n":21,"o":29.65,"t":"2026-10-20T19:30:00Z","v":993,"vw":29.716389},{"c":29.72,"h":29.79,"l":29.61,"n":14,"o":29.61,"t":"2026-10-20T19:35:00Z","v":453,"vw":29.706667},{"c":29.79,"h":29.8,"l":29.66,"n":81,"o":29.71,"t":"2026-10-20T19:40:00Z","v":4952,"vw":29.741341},{"c":29.77,"h":29.79,"l":29.7,"n":55,"o":29.7,"t":"2026-10-20T19:45:00Z","v":1290,"vw":29.755714},{"c":29.66,"h":29.68,"l":29.555,"n":75,"o":29.63,"t":"2026-10-20T19:50:00Z","v":3201,"vw":29.630721},{"c":29.49,"h":29.63,"l":29.465,"n":221,"o":29.56,"t":"2026-10-20T19:55:00Z","v":4789,"vw":29.568009},{"c":29.59,"h":29.59,"l":29.59,"n":4,"o":29.59,"t":"2026-10-20T20:00:00Z","v":4336,"vw":29.59},{"c":29.81,"h":29.81,"l":29.72,"n":13,"o":29.73,"t":"2026-10-21T13:30:00Z","v":913,"vw":29.738506},{"c":29.49,"h":29.89,"l":29.49,"n":3,"o":29.89,"t":"2026-10-21T13:35:00Z","v":343,"vw":29.623333},{"c":29.5,"h":29.51,"l":29.49,"n":12,"o":29.51,"t":"2026-10-21T13:45:00Z","v":820,"vw":29.495033},{"c":29.105,"h":29.105,"l":29.095,"n":13,"o":29.095,"t":"2026-10-21T13:55:00Z","v":1160,"vw":29.1},{"c":29.14,"h":29.19,"l":29.14,"n":30,"o":29.19,"t":"2026-10-21T14:00:00Z","v":883,"vw":29.162441},{"c":29.15,"h":29.15,"l":29.15,"n":7,"o":29.15,"t":"2026-10-21T14:10:00Z","v":259,"vw":29.15},{"c":29.105,"h":29.105,"l":29.105,"n":2,"o":29.105,"t":"2026-10-21T14:20:00Z","v":159,"vw":29.105},{"c":28.9,"h":28.92,"l":28.9,"n":21,"o":28.92,"t":"2026-10-21T14:25:00Z","v":510,"vw":28.91},{"c":28.83,"h":28.86,"l":28.83,"n":2,"o":28.86,"t":"2026-10-21T14:30:00Z","v":200,"vw":28.845},{"c":28.845,"h":28.845,"l":28.845,"n":2,"o":28.845,"t":"2026-10-21T14:35:00Z","v":149,"vw":28.845},{"c":28.805,"h":28.805,"l":28.805,"n":3,"o":28.805,"t":"2026-10-21T14:45:00Z","v":130,"vw":28.805},{"c":28.82,"h":28.82,"l":28.7605,"n":10,"o":28.7605,"t":"2026-10-21T14:50:00Z","v":2261,"vw":28.763333},{"c":28.765,"h":28.765,"l":28.765,"n":5,"o":28.765,"t":"2026-10-21T14:55:00Z","v":228,"vw":28.765},{"c":28.93,"h":28.93,"l":28.84,"n":35,"o":28.85,"t":"2026-10-21T15:00:00Z","v":947,"vw":28.865802},{"c":28.9395,"h":28.9395,"l":28.93,"n":8,"o":28.93,"t":"2026-10-21T15:05:00Z","v":343,"vw":28.936375},{"c":28.92,"h":28.92,"l":28.92,"n":3,"o":28.92,"t":"2026-10-21T15:10:00Z","v":111,"vw":28.92},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-21T15:15:00Z","v":103,"vw":28.8},{"c":28.8,"h":28.8,"l":28.8,"n":2,"o":28.8,"t":"2026-10-21T15:20:00Z","v":102,"vw":28.8},{"c":28.865,"h":28.865,"l":28.865,"n":24,"o":28.865,"t":"2026-10-21T15:40:00Z","v":651,"vw":28.865},{"c":28.805,"h":28.805,"l":28.805,"n":10,"o":28.805,"t":"2026-10-21T15:45:00Z","v":563,"vw":28.805},{"c":29.01,"h":29.01,"l":28.94,"n":38,"o":28.94,"t":"2026-10-21T15:55:00Z","v":832,"vw":28.981193},{"c":29.035,"h":29.06,"l":29.03,"n":18,"o":29.06,"t":"2026-10-21T16:00:00Z","v":880,"vw":29.039286},{"c":28.95,"h":29.065,"l":28.95,"n":17,"o":29.065,"t":"2026-10-21T16:05:00Z","v":987,"vw":28.991},{"c":28.91,"h":28.91,"l":28.91,"n":7,"o":28.91,"t":"2026-10-21T16:10:00Z","v":126,"vw":28.91},{"c":29.04,"h":29.04,"l":28.97,"n":8,"o":28.97,"t":"2026-10-21T16:35:00Z","v":277,"vw":29.005},{"c":29.005,"h":29.005,"l":29.005,"n":5,"o":29.005,"t":"2026-10-21T16:45:00Z","v":116,"vw":29.005},{"c":29.09,"h":29.09,"l":29.09,"n":10,"o":29.09,"t":"2026-10-21T16:50:00Z","v":679,"vw":29.09},{"c":29.21,"h":29.21,"l":29.12,"n":13,"o":29.12,"t":"2026-10-21T17:00:00Z","v":534,"vw":29.142124},{"c":29.38,"h":29.38,"l":29.12,"n":33,"o":29.22,"t":"2026-10-21T17:05:00Z","v":1416,"vw":29.223782},{"c":29.39,"h":29.39,"l":29.39,"n":2,"o":29.39,"t":"2026-10-21T17:15:00Z","v":101,"vw":29.39},{"c":29.1826,"h":29.39,"l":29.1826,"n":9,"o":29.1888,"t":"2026-10-21T17:25:00Z","v":1046,"vw":29.206185},{"c":29.38,"h":29.38,"l":29.38,"n":2,"o":29.38,"t":"2026-10-21T17:30:00Z","v":101,"vw":29.38},{"c":29.25,"h":29.25,"l":29.13,"n":13,"o":29.25,"t":"2026-10-21T17:35:00Z","v":1627,"vw":29.23468},{"c":29.38,"h":29.38,"l":29.32,"n":23,"o":29.32,"t":"2026-10-21T17:55:00Z","v":511,"vw":29.35},{"c":29.46,"h":29.46,"l":29.46,"n":1,"o":29.46,"t":"2026-10-21T18:00:00Z","v":100,"vw":29.46},{"c":29.45,"h":29.555,"l":29.45,"n":41,"o":29.47,"t":"2026-10-21T18:05:00Z","v":1208,"vw":29.491667},{"c":29.585,"h":29.585,"l":29.48,"n":16,"o":29.48,"t":"2026-10-21T18:15:00Z","v":917,"vw":29.55},{"c":29.555,"h":29.555,"l":29.5,"n":5,"o":29.5,"t":"2026-10-21T18:20:00Z","v":259,"vw":29.5275},{"c":29.555,"h":29.555,"l":29.555,"n":3,"o":29.555,"t":"2026-10-21T18:25:00Z","v":300,"vw":29.555},{"c":29.7999,"h":29.7999,"l":29.55,"n":8,"o":29.555,"t":"2026-10-21T18:30:00Z","v":601,"vw":29.712233},{"c":29.79,"h":29.79,"l":29.79,"n":16,"o":29.79,"t":"2026-10-21T18:45:00Z","v":262,"vw":29.79},{"c":29.5,"h":29.635,"l":29.4,"n":14,"o":29.47,"t":"2026-10-21T18:50:00Z","v":1231,"vw":29.481363},{"c":29.465,"h":29.465,"l":29.465,"n":25,"o":29.465,"t":"2026-10-21T18:55:00Z","v":633,"vw":29.465},{"c":29.4,"h":29.535,"l":29.31,"n":112,"o":29.4,"t":"2026-10-21T19:00:00Z","v":3857,"vw":29.434937},{"c":29.65,"h":29.65,"l":29.48,"n":49,"o":29.565,"t":"2026-10-21T19:05:00Z","v":1892,"vw":29.56051},{"c":29.53,"h":29.53,"l":29.53,"n":3,"o":29.53,"t":"2026-10-21T19:15:00Z","v":242,"vw":29.53},{"c":29.6148,"h":29.6148,"l":29.6148,"n":2,"o":29.6148,"t":"2026-10-21T19:20:00Z","v":1392,"vw":29.6148},{"c":29.61,"h":29.66,"l":29.61,"n":29,"o":29.66,"t":"2026-10-21T19:25:00Z","v":974,"vw":29.642},{"c":29.725,"h":29.725,"l":29.635,"n":22,"o":29.635,"t":"2026-10-21T19:30:00Z","v":641,"vw":29.68},{"c":29.775,"h":29.775,"l":29.775,"n":1,"o":29.775,"t":"2026-10-21T19:35:00Z","v":100,"vw":29.775},{"c":29.78,"h":29.78,"l":29.78,"n":12,"o":29.78,"t":"2026-10-21T19:40:00Z","v":214,"vw":29.78},{"c":29.69,"h":29.775,"l":29.69,"n":20,"o":29.775,"t":"2026-10-21T19:45:00Z","v":558,"vw":29.7325},{"c":29.68,"h":29.775,"l":29.6,"n":43,"o":29.775,"t":"2026-10-21T19:50:00Z","v":1755,"vw":29.641667},{"c":29.67,"h":29.745,"l":29.65,"n":348,"o":29.65,"t":"2026-10-21T19:55:00Z","v":9579,"vw":29.69831},{"c":29.67,"h":29.67,"l":29.67,"n":5,"o":29.67,"t":"2026-10-21T20:00:00Z","v":8451,"vw":29.67},{"c":29,"h":29.38,"l":29,"n":16,"o":29.38,"t":"2026-10-22T13:30:00Z","v":2219,"vw":29.130379},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-22T13:40:00Z","v":271,"vw":29},{"c":29.12,"h":29.14,"l":28.85,"n":74,"o":29,"t":"2026-10-22T13:45:00Z","v":10173,"vw":28.951878},{"c":28.88,"h":28.88,"l":28.88,"n":2,"o":28.88,"t":"2026-10-22T14:10:00Z","v":201,"vw":28.88},{"c":28.83,"h":29.055,"l":28.78,"n":32,"o":28.88,"t":"2026-10-22T14:20:00Z","v":4225,"vw":28.835971},{"c":28.855,"h":28.855,"l":28.855,"n":1,"o":28.855,"t":"2026-10-22T14:25:00Z","v":100,"vw":28.855},{"c":28.8,"h":28.81,"l":28.73,"n":36,"o":28.8,"t":"2026-10-22T14:30:00Z","v":2427,"vw":28.777},{"c":28.57,"h":28.57,"l":28.57,"n":1,"o":28.57,"t":"2026-10-22T14:45:00Z","v":100,"vw":28.57},{"c":28.73,"h":28.74,"l":28.73,"n":6,"o":28.73,"t":"2026-10-22T14:50:00Z","v":342,"vw":28.733333},{"c":28.46,"h":28.545,"l":28.4,"n":15,"o":28.545,"t":"2026-10-22T14:55:00Z","v":1150,"vw":28.419194},{"c":28.36,"h":28.3701,"l":28.36,"n":22,"o":28.3701,"t":"2026-10-22T15:00:00Z","v":1071,"vw":28.368774},{"c":28.32,"h":28.39,"l":28.32,"n":7,"o":28.36,"t":"2026-10-22T15:05:00Z","v":568,"vw":28.3575},{"c":28.49,"h":28.49,"l":28.48,"n":12,"o":28.48,"t":"2026-10-22T15:15:00Z","v":810,"vw":28.486667},{"c":28.36,"h":28.46,"l":28.36,"n":11,"o":28.445,"t":"2026-10-22T15:20:00Z","v":729,"vw":28.421303},{"c":28.255,"h":28.435,"l":28.255,"n":19,"o":28.435,"t":"2026-10-22T15:25:00Z","v":2150,"vw":28.302574},{"c":28.255,"h":28.255,"l":28.255,"n":3,"o":28.255,"t":"2026-10-22T15:30:00Z","v":885,"vw":28.255},{"c":28.41,"h":28.41,"l":28.39,"n":11,"o":28.39,"t":"2026-10-22T15:35:00Z","v":448,"vw":28.4},{"c":28.335,"h":28.42,"l":28.23,"n":39,"o":28.39,"t":"2026-10-22T15:40:00Z","v":2024,"vw":28.287264},{"c":28.45,"h":28.47,"l":28.39,"n":13,"o":28.39,"t":"2026-10-22T15:55:00Z","v":1152,"vw":28.419167},{"c":28.49,"h":28.49,"l":28.49,"n":2,"o":28.49,"t":"2026-10-22T16:05:00Z","v":101,"vw":28.49},{"c":28.49,"h":28.49,"l":28.49,"n":5,"o":28.49,"t":"2026-10-22T16:15:00Z","v":1250,"vw":28.49},{"c":28.49,"h":28.49,"l":28.4881,"n":11,"o":28.4881,"t":"2026-10-22T16:20:00Z","v":1188,"vw":28.489585},{"c":28.41,"h":28.41,"l":28.41,"n":10,"o":28.41,"t":"2026-10-22T16:25:00Z","v":230,"vw":28.41},{"c":28.55,"h":28.69,"l":28.485,"n":50,"o":28.485,"t":"2026-10-22T16:30:00Z","v":19254,"vw":28.594257},{"c":28.695,"h":28.695,"l":28.575,"n":16,"o":28.575,"t":"2026-10-22T16:35:00Z","v":1145,"vw":28.646},{"c":28.645,"h":28.65,"l":28.645,"n":12,"o":28.65,"t":"2026-10-22T16:40:00Z","v":577,"vw":28.646},{"c":28.545,"h":28.645,"l":28.46,"n":21,"o":28.645,"t":"2026-10-22T16:45:00Z","v":1517,"vw":28.529018},{"c":28.63,"h":28.63,"l":28.63,"n":7,"o":28.63,"t":"2026-10-22T16:50:00Z","v":162,"vw":28.63},{"c":28.67,"h":28.67,"l":28.6,"n":12,"o":28.6,"t":"2026-10-22T16:55:00Z","v":460,"vw":28.63},{"c":28.76,"h":28.76,"l":28.76,"n":9,"o":28.76,"t":"2026-10-22T17:00:00Z","v":459,"vw":28.76},{"c":28.655,"h":28.69,"l":28.65,"n":16,"o":28.69,"t":"2026-10-22T17:05:00Z","v":751,"vw":28.670833},{"c":28.66,"h":28.66,"l":28.64,"n":13,"o":28.64,"t":"2026-10-22T17:10:00Z","v":808,"vw":28.652063},{"c":28.75,"h":28.75,"l":28.74,"n":5,"o":28.74,"t":"2026-10-22T17:15:00Z","v":215,"vw":28.745},{"c":28.705,"h":28.705,"l":28.705,"n":6,"o":28.705,"t":"2026-10-22T17:25:00Z","v":141,"vw":28.705},{"c":28.575,"h":28.61,"l":28.5,"n":48,"o":28.6,"t":"2026-10-22T18:00:00Z","v":2522,"vw":28.533236},{"c":28.605,"h":28.605,"l":28.605,"n":6,"o":28.605,"t":"2026-10-22T18:05:00Z","v":122,"vw":28.605},{"c":28.625,"h":28.625,"l":28.625,"n":1,"o":28.625,"t":"2026-10-22T18:15:00Z","v":100,"vw":28.625},{"c":28.615,"h":28.615,"l":28.5,"n":95,"o":28.5,"t":"2026-10-22T18:30:00Z","v":1761,"vw":28.514519},{"c":28.615,"h":28.615,"l":28.615,"n":3,"o":28.615,"t":"2026-10-22T18:35:00Z","v":310,"vw":28.615},{"c":28.615,"h":28.615,"l":28.615,"n":1,"o":28.615,"t":"2026-10-22T18:40:00Z","v":100,"vw":28.615},{"c":28.65,"h":28.67,"l":28.5113,"n":58,"o":28.5278,"t":"2026-10-22T18:45:00Z","v":2776,"vw":28.581868},{"c":28.59,"h":28.63,"l":28.59,"n":19,"o":28.63,"t":"2026-10-22T19:00:00Z","v":557,"vw":28.610187},{"c":28.59,"h":28.59,"l":28.59,"n":16,"o":28.59,"t":"2026-10-22T19:10:00Z","v":623,"vw":28.59},{"c":28.67,"h":28.67,"l":28.585,"n":14,"o":28.585,"t":"2026-10-22T19:15:00Z","v":421,"vw":28.613333},{"c":28.63,"h":28.68,"l":28.63,"n":25,"o":28.67,"t":"2026-10-22T19:20:00Z","v":920,"vw":28.653333},{"c":28.6,"h":28.6,"l":28.6,"n":24,"o":28.6,"t":"2026-10-22T19:30:00Z","v":297,"vw":28.6},{"c":28.61,"h":28.62,"l":28.61,"n":40,"o":28.61,"t":"2026-10-22T19:35:00Z","v":1484,"vw":28.612222},{"c":28.52,"h":28.52,"l":28.52,"n":10,"o":28.52,"t":"2026-10-22T19:40:00Z","v":198,"vw":28.52},{"c":28.49,"h":28.5,"l":28.45,"n":69,"o":28.5,"t":"2026-10-22T19:45:00Z","v":4177,"vw":28.468723},{"c":28.56,"h":28.59,"l":28.54,"n":96,"o":28.58,"t":"2026-10-22T19:50:00Z","v":2567,"vw":28.564707},{"c":28.485,"h":28.52,"l":28.485,"n":201,"o":28.52,"t":"2026-10-22T19:55:00Z","v":2571,"vw":28.50672},{"c":28.5,"h":28.5,"l":28.5,"n":4,"o":28.5,"t":"2026-10-22T20:00:00Z","v":5786,"vw":28.5}],"history":[{"c":12.98,"h":13.18,"l":12.71,"n":239,"o":13.01,"t":"2024-10-21T04:00:00Z","v":13119,"vw":12.990912},{"c":13.2,"h":13.2,"l":12.72,"n":528,"o":12.91,"t":"2024-10-22T04:00:00Z","v":19686,"vw":13.068196},{"c":13.06,"h":13.06,"l":12.72,"n":345,"o":13,"t":"2024-10-23T04:00:00Z","v":11804,"vw":12.903438},{"c":12.745,"h":13.04,"l":12.55,"n":726,"o":13.01,"t":"2024-10-24T04:00:00Z","v":22533,"vw":12.728381},{"c":13.19,"h":13.29,"l":12.6,"n":519,"o":12.72,"t":"2024-10-25T04:00:00Z","v":34699,"vw":13.0684},{"c":12.99,"h":13.81,"l":12.91,"n":894,"o":13.39,"t":"2024-10-28T04:00:00Z","v":58856,"vw":13.373813},{"c":12.98,"h":13.09,"l":12.3501,"n":407,"o":12.3501,"t":"2024-10-29T04:00:00Z","v":9266,"vw":12.900812},{"c":13.18,"h":13.2563,"l":12.97,"n":293,"o":12.98,"t":"2024-10-30T04:00:00Z","v":23573,"vw":13.161888},{"c":12.99,"h":13.18,"l":12.57,"n":182,"o":13.18,"t":"2024-10-31T04:00:00Z","v":9560,"vw":12.884625},{"c":12.775,"h":13.0937,"l":12.71,"n":671,"o":13,"t":"2024-11-01T04:00:00Z","v":10998,"vw":12.894101},{"c":13.2,"h":13.49,"l":12.78,"n":1180,"o":12.84,"t":"2024-11-04T05:00:00Z","v":99209,"vw":13.192578},{"c":14.45,"h":14.5,"l":13.26,"n":1451,"o":13.394,"t":"2024-11-05T05:00:00Z","v":88296,"vw":14.14503},{"c":14.71,"h":15.4248,"l":14.16,"n":1222,"o":14.85,"t":"2024-11-06T05:00:00Z","v":82864,"vw":14.718586},{"c":14.36,"h":15.265,"l":14.33,"n":1546,"o":14.9,"t":"2024-11-07T05:00:00Z","v":66810,"vw":14.986111},{"c":14.31,"h":14.85,"l":14.3,"n":1385,"o":14.64,"t":"2024-11-08T05:00:00Z","v":49070,"vw":14.483837},{"c":14.63,"h":15.3807,"l":14.4,"n":1819,"o":14.4,"t":"2024-11-11T05:00:00Z","v":56508,"vw":14.975686},{"c":14.44,"h":14.81,"l":14.17,"n":1752,"o":14.7,"t":"2024-11-12T05:00:00Z","v":68338,"vw":14.415021},{"c":14.73,"h":14.78,"l":14.45,"n":596,"o":14.57,"t":"2024-11-13T05:00:00Z","v":33489,"vw":14.638059},{"c":14.53,"h":14.65,"l":14.13,"n":1560,"o":14.65,"t":"2024-11-14T05:00:00Z","v":37715,"vw":14.438787},{"c":14.14,"h":14.4,"l":14.08,"n":915,"o":14.4,"t":"2024-11-15T05:00:00Z","v":30402,"vw":14.210157},{"c":13.84,"h":14.1,"l":13.5,"n":828,"o":14.1,"t":"2024-11-18T05:00:00Z","v":51491,"vw":13.847682},{"c":14.355,"h":14.38,"l":13.78,"n":1401,"o":13.84,"t":"2024-11-19T05:00:00Z","v":55313,"vw":14.105544},{"c":15.77,"h":15.91,"l":14.3,"n":1153,"o":14.41,"t":"2024-11-20T05:00:00Z","v":74134,"vw":15.067033},{"c":15.4,"h":16.32,"l":15.04,"n":1211,"o":15.51,"t":"2024-11-21T05:00:00Z","v":58474,"vw":15.75941},{"c":15.35,"h":15.6514,"l":14.8348,"n":927,"o":15,"t":"2024-11-22T05:00:00Z","v":46535,"vw":15.408787},{"c":15.27,"h":15.36,"l":14.78,"n":1208,"o":15.31,"t":"2024-11-25T05:00:00Z","v":63641,"vw":15.1317},{"c":15.52,"h":15.62,"l":14.6401,"n":1502,"o":15.27,"t":"2024-11-26T05:00:00Z","v":55592,"vw":15.315331},{"c":15.49,"h":15.7,"l":15.45,"n":1559,"o":15.5555,"t":"2024-11-27T05:00:00Z","v":44440,"vw":15.470151},{"c":15.34,"h":15.8,"l":14.5701,"n":1051,"o":15.33,"t":"2024-11-29T05:00:00Z","v":35680,"vw":15.490264},{"c":15.79,"h":15.79,"l":15.2,"n":1389,"o":15.64,"t":"2024-12-02T05:00:00Z","v":89000,"vw":15.638068},{"c":16.96,"h":17.0292,"l":15.55,"n":1644,"o":15.84,"t":"2024-12-03T05:00:00Z","v":92246,"vw":16.429451},{"c":16.84,"h":17.28,"l":16.64,"n":1559,"o":17.1,"t":"2024-12-04T05:00:00Z","v":65863,"vw":16.920283},{"c":16.64,"h":17.5846,"l":16.5,"n":2696,"o":16.8,"t":"2024-12-05T05:00:00Z","v":74334,"vw":16.927337},{"c":16.57,"h":17,"l":15.83,"n":1328,"o":16.82,"t":"2024-12-06T05:00:00Z","v":70216,"vw":16.419348},{"c":16.92,"h":17.439,"l":16.6,"n":947,"o":16.76,"t":"2024-12-09T05:00:00Z","v":58443,"vw":16.961339},{"c":16.86,"h":17.08,"l":16.57,"n":880,"o":16.76,"t":"2024-12-10T05:00:00Z","v":37529,"vw":16.797553},{"c":17.02,"h":17.13,"l":16.655,"n":825,"o":16.88,"t":"2024-12-11T05:00:00Z","v":23045,"vw":16.916662},{"c":16.75,"h":17.09,"l":16.71,"n":522,"o":17.09,"t":"2024-12-12T05:00:00Z","v":15862,"vw":16.825019},{"c":16.37,"h":16.8,"l":15.8461,"n":737,"o":16.8,"t":"2024-12-13T05:00:00Z","v":28670,"vw":16.313606},{"c":15.71,"h":16.35,"l":15.57,"n":944,"o":16.28,"t":"2024-12-16T05:00:00Z","v":46632,"vw":15.909775},{"c":16.08,"h":16.25,"l":15.3442,"n":1202,"o":15.48,"t":"2024-12-17T05:00:00Z","v":47566,"vw":15.883143},{"c":13.81,"h":16.24,"l":13.81,"n":1902,"o":15.98,"t":"2024-12-18T05:00:00Z","v":93877,"vw":14.983866},{"c":14.25,"h":14.28,"l":13.28,"n":985,"o":14.12,"t":"2024-12-19T05:00:00Z","v":53755,"vw":13.86796},{"c":13.48,"h":14.01,"l":13,"n":1538,"o":14,"t":"2024-12-20T05:00:00Z","v":77409,"vw":13.456899},{"c":14.5,"h":14.5,"l":13,"n":1289,"o":13.31,"t":"2024-12-23T05:00:00Z","v":103308,"vw":13.76445},{"c":16.39,"h":17.5,"l":14.662,"n":2234,"o":14.75,"t":"2024-12-24T05:00:00Z","v":109349,"vw":16.307764},{"c":16.23,"h":16.9,"l":15.579,"n":770,"o":16.1,"t":"2024-12-26T05:00:00Z","v":43773,"vw":16.303026},{"c":15.9,"h":16.42,"l":15.7601,"n":624,"o":16.02,"t":"2024-12-27T05:00:00Z","v":36352,"vw":15.998843},{"c":15.22,"h":16.2,"l":14.94,"n":832,"o":16.13,"t":"2024-12-30T05:00:00Z","v":49497,"vw":15.326194},{"c":14.95,"h":15.17,"l":14.68,"n":460,"o":15.17,"t":"2024-12-31T05:00:00Z","v":20203,"vw":14.912736},{"c":14.49,"h":15,"l":14.34,"n":600,"o":15,"t":"2025-01-02T05:00:00Z","v":28969,"vw":14.600723},{"c":14.35,"h":14.75,"l":14.27,"n":849,"o":14.5,"t":"2025-01-03T05:00:00Z","v":22465,"vw":14.426658},{"c":13.63,"h":14.35,"l":13.63,"n":789,"o":14.25,"t":"2025-01-06T05:00:00Z","v":41838,"vw":14.036887},{"c":13.53,"h":13.8,"l":13.4,"n":1146,"o":13.8,"t":"2025-01-07T05:00:00Z","v":31264,"vw":13.559553},{"c":13.385,"h":13.8608,"l":13.3301,"n":619,"o":13.43,"t":"2025-01-08T05:00:00Z","v":25576,"vw":13.444021},{"c":14.69,"h":15.27,"l":13.65,"n":1350,"o":13.65,"t":"2025-01-10T05:00:00Z","v":81345,"vw":14.750925},{"c":14.64,"h":14.8799,"l":14.0301,"n":589,"o":14.63,"t":"2025-01-13T05:00:00Z","v":36232,"vw":14.587335},{"c":14.83,"h":14.93,"l":14.14,"n":1408,"o":14.49,"t":"2025-01-14T05:00:00Z","v":29454,"vw":14.690231},{"c":14.44,"h":15,"l":14.1101,"n":1782,"o":15,"t":"2025-01-15T05:00:00Z","v":30113,"vw":14.480761},{"c":14.5,"h":14.545,"l":14.3262,"n":254,"o":14.5,"t":"2025-01-16T05:00:00Z","v":10543,"vw":14.464354},{"c":14.68,"h":14.68,"l":14.2,"n":580,"o":14.41,"t":"2025-01-17T05:00:00Z","v":28374,"vw":14.482683},{"c":15.25,"h":15.25,"l":14.53,"n":738,"o":14.75,"t":"2025-01-21T05:00:00Z","v":26346,"vw":14.947511},{"c":16.57,"h":17.08,"l":15.0444,"n":1247,"o":15.28,"t":"2025-01-22T05:00:00Z","v":77974,"vw":16.209182},{"c":16.24,"h":16.66,"l":15.66,"n":807,"o":16.37,"t":"2025-01-23T05:00:00Z","v":26421,"vw":16.25253},{"c":16.07,"h":16.5,"l":15.82,"n":399,"o":16.03,"t":"2025-01-24T05:00:00Z","v":14758,"vw":16.028535},{"c":16,"h":16.87,"l":15.6168,"n":685,"o":15.9,"t":"2025-01-27T05:00:00Z","v":35209,"vw":16.06082},{"c":15.39,"h":15.99,"l":15.39,"n":311,"o":15.95,"t":"2025-01-28T05:00:00Z","v":16365,"vw":15.768996},{"c":15.32,"h":15.81,"l":15.26,"n":769,"o":15.565,"t":"2025-01-29T05:00:00Z","v":29453,"vw":15.612306},{"c":15.25,"h":15.9186,"l":15.25,"n":515,"o":15.26,"t":"2025-01-30T05:00:00Z","v":18899,"vw":15.380137},{"c":15.19,"h":15.43,"l":14.94,"n":354,"o":15.25,"t":"2025-01-31T05:00:00Z","v":14025,"vw":15.139391},{"c":14.9,"h":15.2634,"l":14.75,"n":561,"o":14.93,"t":"2025-02-03T05:00:00Z","v":18911,"vw":14.976777},{"c":14.85,"h":15.1,"l":14.85,"n":243,"o":15.1,"t":"2025-02-04T05:00:00Z","v":12819,"vw":15.027263},{"c":15.13,"h":15.2,"l":14.8,"n":144,"o":15.06,"t":"2025-02-05T05:00:00Z","v":7947,"vw":15.030996},{"c":14.85,"h":15.11,"l":14.75,"n":395,"o":14.92,"t":"2025-02-06T05:00:00Z","v":18237,"vw":14.867103},{"c":14.95,"h":15.09,"l":14.7501,"n":337,"o":14.85,"t":"2025-02-07T05:00:00Z","v":11630,"vw":14.898858},{"c":14.85,"h":14.98,"l":14.75,"n":314,"o":14.88,"t":"2025-02-10T05:00:00Z","v":10378,"vw":14.823754},{"c":14.56,"h":14.88,"l":14.32,"n":379,"o":14.85,"t":"2025-02-11T05:00:00Z","v":16908,"vw":14.700056},{"c":14.53,"h":14.625,"l":14.32,"n":242,"o":14.33,"t":"2025-02-12T05:00:00Z","v":11345,"vw":14.461235},{"c":14.47,"h":14.8464,"l":14.32,"n":162,"o":14.3651,"t":"2025-02-13T05:00:00Z","v":7406,"vw":14.455721},{"c":15.08,"h":15.15,"l":14.46,"n":384,"o":14.75,"t":"2025-02-14T05:00:00Z","v":45308,"vw":14.89897},{"c":15,"h":15.2843,"l":14.755,"n":403,"o":15,"t":"2025-02-18T05:00:00Z","v":17896,"vw":14.987137},{"c":15.13,"h":15.15,"l":14.85,"n":306,"o":14.85,"t":"2025-02-19T05:00:00Z","v":8157,"vw":14.995918},{"c":14.35,"h":14.9,"l":14.273,"n":384,"o":14.72,"t":"2025-02-20T05:00:00Z","v":23392,"vw":14.520279},{"c":14.09,"h":14.35,"l":14.05,"n":277,"o":14.35,"t":"2025-02-21T05:00:00Z","v":14560,"vw":14.16702},{"c":13.49,"h":14.48,"l":13.49,"n":926,"o":14.48,"t":"2025-02-24T05:00:00Z","v":54972,"vw":13.717487},{"c":13.57,"h":13.87,"l":13.36,"n":466,"o":13.36,"t":"2025-02-25T05:00:00Z","v":20942,"vw":13.639643},{"c":13.15,"h":14.12,"l":13.06,"n":612,"o":13.35,"t":"2025-02-26T05:00:00Z","v":36599,"vw":13.301789},{"c":13.33,"h":13.45,"l":13.1,"n":201,"o":13.1,"t":"2025-02-27T05:00:00Z","v":10128,"vw":13.281629},{"c":13.41,"h":13.5663,"l":13.2,"n":242,"o":13.34,"t":"2025-02-28T05:00:00Z","v":17354,"vw":13.358023},{"c":13.37,"h":13.49,"l":13.33,"n":470,"o":13.3695,"t":"2025-03-03T05:00:00Z","v":20055,"vw":13.401266},{"c":13.06,"h":13.49,"l":13.06,"n":310,"o":13.49,"t":"2025-03-04T05:00:00Z","v":18759,"vw":13.137305},{"c":13.73,"h":13.75,"l":13.06,"n":736,"o":13.2,"t":"2025-03-05T05:00:00Z","v":55604,"vw":13.37206},{"c":14.52,"h":14.52,"l":13.24,"n":422,"o":13.455,"t":"2025-03-06T05:00:00Z","v":20365,"vw":14.084278},{"c":13.93,"h":14.68,"l":13.74,"n":540,"o":14.5,"t":"2025-03-07T05:00:00Z","v":48484,"vw":14.330452},{"c":13.01,"h":14.53,"l":12.89,"n":608,"o":13.92,"t":"2025-03-10T04:00:00Z","v":26782,"vw":13.375783},{"c":13.04,"h":13.32,"l":12.99,"n":342,"o":13,"t":"2025-03-11T04:00:00Z","v":11108,"vw":13.074262},{"c":13.48,"h":13.8,"l":12.78,"n":421,"o":13.18,"t":"2025-03-12T04:00:00Z","v":25117,"vw":13.237093},{"c":12.87,"h":13.08,"l":12.63,"n":386,"o":13.05,"t":"2025-03-13T04:00:00Z","v":15843,"vw":12.832866},{"c":13.13,"h":13.42,"l":12.67,"n":429,"o":12.67,"t":"2025-03-14T04:00:00Z","v":18230,"vw":12.996003},{"c":13.68,"h":13.77,"l":12.7201,"n":300,"o":12.7201,"t":"2025-03-17T04:00:00Z","v":9425,"vw":13.513638},{"c":13.65,"h":13.75,"l":13.59,"n":341,"o":13.59,"t":"2025-03-18T04:00:00Z","v":4364,"vw":13.668439},{"c":14.12,"h":14.12,"l":13.67,"n":295,"o":13.67,"t":"2025-03-19T04:00:00Z","v":21735,"vw":14.013343},{"c":14.06,"h":14.2,"l":13.79,"n":265,"o":14.12,"t":"2025-03-20T04:00:00Z","v":17529,"vw":14.10901},{"c":13.76,"h":14.065,"l":13.75,"n":277,"o":14.06,"t":"2025-03-21T04:00:00Z","v":13450,"vw":13.901599},{"c":13.99,"h":14.09,"l":13.68,"n":223,"o":13.9,"t":"2025-03-24T04:00:00Z","v":20070,"vw":13.855948},{"c":13.83,"h":14.05,"l":13.81,"n":173,"o":14.05,"t":"2025-03-25T04:00:00Z","v":10925,"vw":13.925335},{"c":13.69,"h":13.99,"l":13.68,"n":199,"o":13.99,"t":"2025-03-26T04:00:00Z","v":5645,"vw":13.826777},{"c":13.88,"h":13.92,"l":13.55,"n":612,"o":13.84,"t":"2025-03-27T04:00:00Z","v":18361,"vw":13.780113},{"c":13.47,"h":13.8,"l":13.26,"n":254,"o":13.8,"t":"2025-03-28T04:00:00Z","v":7309,"vw":13.462809},{"c":12.43,"h":13.6,"l":12.3501,"n":699,"o":13.34,"t":"2025-03-31T04:00:00Z","v":45809,"vw":12.70513},{"c":11.61,"h":12.46,"l":11.502,"n":784,"o":12.01,"t":"2025-04-01T04:00:00Z","v":55808,"vw":11.931783},{"c":11.59,"h":11.9977,"l":11.28,"n":677,"o":11.29,"t":"2025-04-02T04:00:00Z","v":36248,"vw":11.736116},{"c":11.575,"h":11.77,"l":11.1401,"n":525,"o":11.28,"t":"2025-04-03T04:00:00Z","v":37275,"vw":11.345926},{"c":11.28,"h":11.45,"l":10.85,"n":433,"o":11.2236,"t":"2025-04-04T04:00:00Z","v":32917,"vw":11.203884},{"c":10.84,"h":11.21,"l":10.26,"n":608,"o":10.49,"t":"2025-04-07T04:00:00Z","v":44016,"vw":10.680743},{"c":9.23,"h":10.845,"l":8.81,"n":1353,"o":10.67,"t":"2025-04-08T04:00:00Z","v":108072,"vw":9.87811},{"c":11.32,"h":11.35,"l":8.82,"n":2310,"o":9.34,"t":"2025-04-09T04:00:00Z","v":223236,"vw":9.96611},{"c":10.53,"h":11.3699,"l":10.3159,"n":609,"o":10.76,"t":"2025-04-10T04:00:00Z","v":35312,"vw":10.648962},{"c":10.75,"h":11.2,"l":10.3201,"n":452,"o":10.53,"t":"2025-04-11T04:00:00Z","v":40018,"vw":10.727978},{"c":11.17,"h":11.39,"l":10.9,"n":337,"o":11.29,"t":"2025-04-14T04:00:00Z","v":33407,"vw":11.218244},{"c":11.6,"h":11.855,"l":11.12,"n":315,"o":11.12,"t":"2025-04-15T04:00:00Z","v":28640,"vw":11.523279},{"c":12.15,"h":12.17,"l":11.5,"n":367,"o":11.6,"t":"2025-04-16T04:00:00Z","v":19137,"vw":11.953274},{"c":11.96,"h":12.5,"l":11.8301,"n":422,"o":12.28,"t":"2025-04-17T04:00:00Z","v":34164,"vw":12.138297},{"c":11.85,"h":12.36,"l":11.85,"n":475,"o":11.86,"t":"2025-04-21T04:00:00Z","v":24168,"vw":12.005398},{"c":11.85,"h":12.22,"l":11.85,"n":201,"o":11.94,"t":"2025-04-22T04:00:00Z","v":8806,"vw":12.03139},{"c":11.85,"h":12.3,"l":11.85,"n":130,"o":12.3,"t":"2025-04-23T04:00:00Z","v":11078,"vw":12.032303},{"c":13.09,"h":13.09,"l":12.095,"n":588,"o":12.095,"t":"2025-04-24T04:00:00Z","v":41081,"vw":12.712826},{"c":12.65,"h":13.21,"l":12.3,"n":297,"o":13.21,"t":"2025-04-25T04:00:00Z","v":11494,"vw":12.704703},{"c":12.71,"h":12.85,"l":12.52,"n":226,"o":12.69,"t":"2025-04-28T04:00:00Z","v":8776,"vw":12.680504},{"c":12.31,"h":12.865,"l":12.19,"n":254,"o":12.63,"t":"2025-04-29T04:00:00Z","v":10083,"vw":12.410183},{"c":12,"h":12.248,"l":11.92,"n":210,"o":12.248,"t":"2025-04-30T04:00:00Z","v":8938,"vw":12.104536},{"c":11.23,"h":12.31,"l":11.22,"n":603,"o":12.09,"t":"2025-05-01T04:00:00Z","v":95863,"vw":11.58694},{"c":13.5,"h":15.31,"l":12.0756,"n":1407,"o":12.46,"t":"2025-05-02T04:00:00Z","v":97010,"vw":13.698502},{"c":13.37,"h":14.09,"l":13.11,"n":342,"o":13.33,"t":"2025-05-05T04:00:00Z","v":36872,"vw":13.589795},{"c":12.98,"h":13.51,"l":12.96,"n":424,"o":13.37,"t":"2025-05-06T04:00:00Z","v":27585,"vw":13.170314},{"c":12.8,"h":13.01,"l":12.72,"n":216,"o":12.98,"t":"2025-05-07T04:00:00Z","v":8452,"vw":12.869253},{"c":13.25,"h":13.33,"l":13,"n":175,"o":13,"t":"2025-05-08T04:00:00Z","v":9915,"vw":13.219549},{"c":13.55,"h":13.8199,"l":13.04,"n":251,"o":13.23,"t":"2025-05-09T04:00:00Z","v":25186,"vw":13.510812},{"c":13.53,"h":13.92,"l":13.36,"n":401,"o":13.92,"t":"2025-05-12T04:00:00Z","v":25765,"vw":13.672837},{"c":14.1,"h":14.13,"l":13.6,"n":373,"o":13.6,"t":"2025-05-13T04:00:00Z","v":25915,"vw":13.967582},{"c":14.03,"h":15.01,"l":13.71,"n":470,"o":14.15,"t":"2025-05-14T04:00:00Z","v":39478,"vw":14.354746},{"c":14.1,"h":14.13,"l":13.933,"n":225,"o":14.03,"t":"2025-05-15T04:00:00Z","v":10237,"vw":14.014305},{"c":13.59,"h":14.2,"l":13.59,"n":240,"o":14.1001,"t":"2025-05-16T04:00:00Z","v":21905,"vw":13.873237},{"c":13.49,"h":13.75,"l":13.37,"n":209,"o":13.41,"t":"2025-05-19T04:00:00Z","v":7833,"vw":13.56081},{"c":12.94,"h":13.5499,"l":12.94,"n":214,"o":13.5001,"t":"2025-05-20T04:00:00Z","v":10612,"vw":13.235808},{"c":12.71,"h":13.5,"l":12.5,"n":233,"o":12.77,"t":"2025-05-21T04:00:00Z","v":8854,"vw":12.89508},{"c":13.62,"h":13.62,"l":12.7,"n":320,"o":12.71,"t":"2025-05-22T04:00:00Z","v":16860,"vw":12.954075},{"c":13.02,"h":13.31,"l":12.79,"n":232,"o":13.21,"t":"2025-05-23T04:00:00Z","v":27086,"vw":12.957448},{"c":13.42,"h":13.7053,"l":12.81,"n":313,"o":13.29,"t":"2025-05-27T04:00:00Z","v":28149,"vw":13.277551},{"c":13.34,"h":13.54,"l":13.1,"n":195,"o":13.1,"t":"2025-05-28T04:00:00Z","v":8797,"vw":13.369889},{"c":13.51,"h":13.51,"l":13.34,"n":80,"o":13.34,"t":"2025-05-29T04:00:00Z","v":4424,"vw":13.465413},{"c":13.29,"h":13.53,"l":13.21,"n":82,"o":13.53,"t":"2025-05-30T04:00:00Z","v":4216,"vw":13.381441},{"c":13.53,"h":13.63,"l":13.2,"n":288,"o":13.2,"t":"2025-06-02T04:00:00Z","v":11398,"vw":13.445514},{"c":14.23,"h":14.35,"l":13.2,"n":306,"o":13.5,"t":"2025-06-03T04:00:00Z","v":21582,"vw":13.777189},{"c":14.6,"h":14.9087,"l":14.175,"n":314,"o":14.175,"t":"2025-06-04T04:00:00Z","v":19184,"vw":14.71596},{"c":14.4,"h":14.85,"l":14.4,"n":216,"o":14.5,"t":"2025-06-05T04:00:00Z","v":18948,"vw":14.679894},{"c":14.54,"h":14.84,"l":14.5361,"n":105,"o":14.55,"t":"2025-06-06T04:00:00Z","v":6938,"vw":14.661317},{"c":14.6,"h":14.8931,"l":14.22,"n":244,"o":14.72,"t":"2025-06-09T04:00:00Z","v":14859,"vw":14.666178},{"c":14.35,"h":14.7224,"l":14.33,"n":287,"o":14.7224,"t":"2025-06-10T04:00:00Z","v":19921,"vw":14.572959},{"c":14.5,"h":14.7751,"l":14.26,"n":209,"o":14.7751,"t":"2025-06-11T04:00:00Z","v":6895,"vw":14.441161},{"c":14.57,"h":14.64,"l":14.27,"n":250,"o":14.64,"t":"2025-06-12T04:00:00Z","v":14808,"vw":14.475813},{"c":17.33,"h":19.14,"l":16.5,"n":3035,"o":17,"t":"2025-06-13T04:00:00Z","v":214559,"vw":17.560593},{"c":22.09,"h":22.7,"l":17.9858,"n":3568,"o":18.39,"t":"2025-06-16T04:00:00Z","v":414542,"vw":21.149344},{"c":22.5,"h":22.79,"l":21.11,"n":1206,"o":22.22,"t":"2025-06-17T04:00:00Z","v":96573,"vw":21.960098},{"c":21.2,"h":23.17,"l":20.24,"n":1286,"o":22.74,"t":"2025-06-18T04:00:00Z","v":120685,"vw":21.516608},{"c":20.695,"h":22.24,"l":20.2146,"n":629,"o":21.42,"t":"2025-06-20T04:00:00Z","v":43838,"vw":20.87944},{"c":23.51,"h":24.47,"l":20.83,"n":1781,"o":20.83,"t":"2025-06-23T04:00:00Z","v":122944,"vw":23.146111},{"c":22,"h":23.9899,"l":21.93,"n":835,"o":23.56,"t":"2025-06-24T04:00:00Z","v":48289,"vw":22.754105},{"c":22.245,"h":22.8084,"l":21.5,"n":537,"o":22.65,"t":"2025-06-25T04:00:00Z","v":53332,"vw":22.125843},{"c":23.87,"h":24.5,"l":22.125,"n":825,"o":22.43,"t":"2025-06-26T04:00:00Z","v":63441,"vw":23.791225},{"c":22.98,"h":24.1,"l":22.5,"n":521,"o":24.1,"t":"2025-06-27T04:00:00Z","v":37987,"vw":23.296318},{"c":22.87,"h":23.2238,"l":22.1,"n":1155,"o":23.03,"t":"2025-06-30T04:00:00Z","v":93026,"vw":22.897823},{"c":22.5,"h":22.8399,"l":22.239,"n":577,"o":22.68,"t":"2025-07-01T04:00:00Z","v":47710,"vw":22.558899},{"c":24.065,"h":24.49,"l":22.26,"n":1063,"o":22.71,"t":"2025-07-02T04:00:00Z","v":103780,"vw":23.818288},{"c":23.98,"h":24.25,"l":23.205,"n":409,"o":24.25,"t":"2025-07-03T04:00:00Z","v":21907,"vw":23.594285},{"c":23.135,"h":23.9,"l":22.71,"n":692,"o":23.89,"t":"2025-07-07T04:00:00Z","v":45699,"vw":23.143984},{"c":23.26,"h":23.9899,"l":22.8101,"n":1308,"o":23.33,"t":"2025-07-08T04:00:00Z","v":29325,"vw":23.431248},{"c":24.24,"h":24.39,"l":23.47,"n":514,"o":23.47,"t":"2025-07-09T04:00:00Z","v":30567,"vw":24.09625},{"c":23.82,"h":24.36,"l":23.3901,"n":371,"o":24.35,"t":"2025-07-10T04:00:00Z","v":19920,"vw":23.856389},{"c":23.795,"h":24.065,"l":23.71,"n":368,"o":23.7303,"t":"2025-07-11T04:00:00Z","v":17880,"vw":23.89054},{"c":23.71,"h":23.9799,"l":23.2,"n":229,"o":23.71,"t":"2025-07-14T04:00:00Z","v":15380,"vw":23.624626},{"c":24.07,"h":24.24,"l":23.5501,"n":359,"o":24.05,"t":"2025-07-15T04:00:00Z","v":29393,"vw":23.881693},{"c":22.55,"h":23.77,"l":22.2401,"n":610,"o":23.77,"t":"2025-07-16T04:00:00Z","v":33283,"vw":23.068357},{"c":22.62,"h":23.12,"l":22.28,"n":558,"o":22.6,"t":"2025-07-17T04:00:00Z","v":20297,"vw":22.675571},{"c":22.83,"h":22.96,"l":22.435,"n":310,"o":22.96,"t":"2025-07-18T04:00:00Z","v":12500,"vw":22.669395},{"c":22.78,"h":23.71,"l":22.6,"n":530,"o":22.86,"t":"2025-07-21T04:00:00Z","v":55370,"vw":23.288958},{"c":25.11,"h":25.25,"l":22.67,"n":1706,"o":22.67,"t":"2025-07-22T04:00:00Z","v":209318,"vw":24.616521},{"c":24.66,"h":25.65,"l":24.02,"n":597,"o":25.2,"t":"2025-07-23T04:00:00Z","v":45677,"vw":24.642698},{"c":23.36,"h":24.77,"l":22.84,"n":2103,"o":24.77,"t":"2025-07-24T04:00:00Z","v":37652,"vw":23.550568},{"c":24.02,"h":24.7,"l":23.17,"n":571,"o":23.83,"t":"2025-07-25T04:00:00Z","v":28383,"vw":23.702369},{"c":24.25,"h":24.32,"l":23.474,"n":521,"o":23.9,"t":"2025-07-28T04:00:00Z","v":24707,"vw":23.95465},{"c":23.76,"h":24.25,"l":23.36,"n":549,"o":24.24,"t":"2025-07-29T04:00:00Z","v":39056,"vw":23.635258},{"c":23.28,"h":24.01,"l":22.86,"n":393,"o":23.74,"t":"2025-07-30T04:00:00Z","v":19242,"vw":23.553506},{"c":22.16,"h":22.9999,"l":21.82,"n":901,"o":22.98,"t":"2025-07-31T04:00:00Z","v":57103,"vw":22.313292},{"c":21.1,"h":22.08,"l":20.92,"n":1152,"o":22.08,"t":"2025-08-01T04:00:00Z","v":49230,"vw":21.380465},{"c":24.74,"h":25.41,"l":21.55,"n":1946,"o":21.55,"t":"2025-08-04T04:00:00Z","v":182124,"vw":24.002978},{"c":25.12,"h":26.05,"l":23.729,"n":1855,"o":25,"t":"2025-08-05T04:00:00Z","v":170828,"vw":25.166096},{"c":25.35,"h":26.05,"l":24.645,"n":1397,"o":25.92,"t":"2025-08-06T04:00:00Z","v":104181,"vw":25.302504},{"c":24.56,"h":26,"l":24.2843,"n":1489,"o":25.43,"t":"2025-08-07T04:00:00Z","v":89840,"vw":25.122278},{"c":26.27,"h":26.9199,"l":25.5368,"n":1259,"o":25.55,"t":"2025-08-08T04:00:00Z","v":155717,"vw":26.228531},{"c":25.12,"h":26.8,"l":25,"n":1722,"o":26.69,"t":"2025-08-11T04:00:00Z","v":105203,"vw":26.1476},{"c":26.5,"h":26.6,"l":25.3,"n":1577,"o":25.4,"t":"2025-08-12T04:00:00Z","v":125257,"vw":26.079604},{"c":27.2,"h":27.62,"l":26.15,"n":1513,"o":27,"t":"2025-08-13T04:00:00Z","v":127159,"vw":26.837931},{"c":27.04,"h":28.09,"l":26.72,"n":1633,"o":27.25,"t":"2025-08-14T04:00:00Z","v":95345,"vw":27.304576},{"c":27.27,"h":27.37,"l":26.1388,"n":1019,"o":27.04,"t":"2025-08-15T04:00:00Z","v":41909,"vw":26.852724},{"c":27.17,"h":27.69,"l":26.67,"n":1220,"o":27.03,"t":"2025-08-18T04:00:00Z","v":106850,"vw":27.307901},{"c":27.69,"h":28.25,"l":26.9818,"n":1189,"o":27.53,"t":"2025-08-19T04:00:00Z","v":98142,"vw":27.739265},{"c":27.1,"h":27.5,"l":26.25,"n":1151,"o":27.5,"t":"2025-08-20T04:00:00Z","v":79835,"vw":26.911283},{"c":27.4,"h":27.705,"l":26.6611,"n":653,"o":26.87,"t":"2025-08-21T04:00:00Z","v":39858,"vw":27.423565},{"c":30.38,"h":30.715,"l":27.2405,"n":2738,"o":27.5,"t":"2025-08-22T04:00:00Z","v":211622,"vw":29.547462},{"c":30.35,"h":31.5599,"l":29.1223,"n":2138,"o":30.5,"t":"2025-08-25T04:00:00Z","v":124294,"vw":30.463441},{"c":31.97,"h":32.9,"l":30.17,"n":2559,"o":30.35,"t":"2025-08-26T04:00:00Z","v":138711,"vw":31.546873},{"c":30.5,"h":32.75,"l":30.3,"n":3518,"o":32.43,"t":"2025-08-27T04:00:00Z","v":213398,"vw":31.56478},{"c":31,"h":31.86,"l":30.08,"n":1713,"o":30.75,"t":"2025-08-28T04:00:00Z","v":108120,"vw":31.171395},{"c":29.79,"h":30.865,"l":28.81,"n":1782,"o":30.85,"t":"2025-08-29T04:00:00Z","v":123840,"vw":29.808674},{"c":29.94,"h":29.97,"l":28.26,"n":2441,"o":29.66,"t":"2025-09-02T04:00:00Z","v":137171,"vw":29.159573},{"c":32,"h":32.045,"l":29.495,"n":3159,"o":29.91,"t":"2025-09-03T04:00:00Z","v":154183,"vw":30.852549},{"c":31.43,"h":32.4375,"l":29.59,"n":3399,"o":32,"t":"2025-09-04T04:00:00Z","v":215185,"vw":31.112477},{"c":30.49,"h":31.62,"l":29.76,"n":2269,"o":31.17,"t":"2025-09-05T04:00:00Z","v":113205,"vw":30.882321},{"c":31.755,"h":32.08,"l":30.1802,"n":2273,"o":30.56,"t":"2025-09-08T04:00:00Z","v":98853,"vw":31.248391},{"c":30.91,"h":32.89,"l":30.5,"n":2589,"o":32.5,"t":"2025-09-09T04:00:00Z","v":102621,"vw":31.670432},{"c":32.72,"h":33.09,"l":31,"n":2466,"o":31,"t":"2025-09-10T04:00:00Z","v":114857,"vw":32.4601},{"c":31.8,"h":32.79,"l":30.69,"n":2523,"o":32.79,"t":"2025-09-11T04:00:00Z","v":100104,"vw":31.742158},{"c":31,"h":31.79,"l":30.85,"n":1627,"o":31.59,"t":"2025-09-12T04:00:00Z","v":68353,"vw":31.191413},{"c":26.19,"h":28.0918,"l":24.05,"n":10402,"o":26.76,"t":"2025-09-15T04:00:00Z","v":944861,"vw":25.785886},{"c":22.73,"h":26.01,"l":22.36,"n":9191,"o":26.01,"t":"2025-09-16T04:00:00Z","v":627236,"vw":23.522132},{"c":23.005,"h":23.7316,"l":22.2414,"n":4394,"o":22.43,"t":"2025-09-17T04:00:00Z","v":322638,"vw":23.093133},{"c":22.83,"h":23.92,"l":22.585,"n":2507,"o":23.48,"t":"2025-09-18T04:00:00Z","v":162503,"vw":23.026864},{"c":23.84,"h":24.24,"l":22.6,"n":3570,"o":22.8,"t":"2025-09-19T04:00:00Z","v":239399,"vw":23.478161},{"c":23.35,"h":23.87,"l":22.96,"n":2600,"o":23.47,"t":"2025-09-22T04:00:00Z","v":133898,"vw":23.376326},{"c":22.43,"h":23.41,"l":22.23,"n":3157,"o":23.2,"t":"2025-09-23T04:00:00Z","v":224519,"vw":22.890392},{"c":23.72,"h":25,"l":22.1,"n":6172,"o":22.44,"t":"2025-09-24T04:00:00Z","v":500236,"vw":23.543689},{"c":22.92,"h":25,"l":21.96,"n":7840,"o":23.23,"t":"2025-09-25T04:00:00Z","v":688874,"vw":23.088309},{"c":22.96,"h":23.98,"l":22.81,"n":2596,"o":22.91,"t":"2025-09-26T04:00:00Z","v":149707,"vw":23.34147},{"c":23.1,"h":23.93,"l":22.96,"n":1558,"o":23.08,"t":"2025-09-29T04:00:00Z","v":62931,"vw":23.307134},{"c":23.43,"h":23.9876,"l":22.6,"n":2159,"o":23.07,"t":"2025-09-30T04:00:00Z","v":97148,"vw":23.499353},{"c":23.23,"h":23.46,"l":22.89,"n":3096,"o":23.15,"t":"2025-10-01T04:00:00Z","v":104756,"vw":23.201713},{"c":22.45,"h":23.46,"l":22.3,"n":2936,"o":23.46,"t":"2025-10-02T04:00:00Z","v":140567,"vw":22.704673},{"c":22.44,"h":23.71,"l":22.29,"n":2202,"o":22.8,"t":"2025-10-03T04:00:00Z","v":136135,"vw":23.013337},{"c":23.03,"h":23.155,"l":22.13,"n":2554,"o":22.39,"t":"2025-10-06T04:00:00Z","v":131518,"vw":22.649945},{"c":23.895,"h":23.95,"l":23.05,"n":2319,"o":23.35,"t":"2025-10-07T04:00:00Z","v":116400,"vw":23.491668},{"c":23.96,"h":24.38,"l":23.4,"n":2838,"o":24.1,"t":"2025-10-08T04:00:00Z","v":129407,"vw":23.890049},{"c":26.92,"h":27.05,"l":24.29,"n":5540,"o":24.5,"t":"2025-10-09T04:00:00Z","v":256382,"vw":26.379872},{"c":25.125,"h":27.745,"l":25,"n":5469,"o":26.93,"t":"2025-10-10T04:00:00Z","v":310389,"vw":26.430957},{"c":25.88,"h":27.47,"l":25.55,"n":2998,"o":26.48,"t":"2025-10-13T04:00:00Z","v":144864,"vw":26.433008},{"c":25.48,"h":26.23,"l":24.04,"n":2428,"o":25.22,"t":"2025-10-14T04:00:00Z","v":124908,"vw":25.532258},{"c":26.5,"h":26.58,"l":25.595,"n":1985,"o":25.96,"t":"2025-10-15T04:00:00Z","v":72343,"vw":26.195795},{"c":25.15,"h":26.87,"l":25.1354,"n":2656,"o":26.5,"t":"2025-10-16T04:00:00Z","v":98267,"vw":25.591144},{"c":24.7,"h":25.43,"l":24.33,"n":1739,"o":25,"t":"2025-10-17T04:00:00Z","v":78686,"vw":24.714095},{"c":26.205,"h":26.31,"l":24.73,"n":2335,"o":24.73,"t":"2025-10-20T04:00:00Z","v":105733,"vw":25.777903},{"c":27.17,"h":27.7484,"l":25.45,"n":3071,"o":26.2,"t":"2025-10-21T04:00:00Z","v":103825,"vw":27.056997},{"c":27.235,"h":27.94,"l":26.2001,"n":3240,"o":27.02,"t":"2025-10-22T04:00:00Z","v":98057,"vw":27.120247},{"c":28.52,"h":29.09,"l":27.2,"n":2215,"o":27.33,"t":"2025-10-23T04:00:00Z","v":144840,"vw":28.355688},{"c":28.77,"h":29.935,"l":28.75,"n":2183,"o":29.08,"t":"2025-10-24T04:00:00Z","v":74476,"vw":29.29854},{"c":28.435,"h":29.89,"l":27.68,"n":1670,"o":29.09,"t":"2025-10-27T04:00:00Z","v":60882,"vw":28.589369},{"c":28,"h":29.5484,"l":27.64,"n":1551,"o":28.44,"t":"2025-10-28T04:00:00Z","v":38529,"vw":28.26806},{"c":28.21,"h":29.125,"l":27.619,"n":1723,"o":28.08,"t":"2025-10-29T04:00:00Z","v":71551,"vw":28.388865},{"c":27.27,"h":28.82,"l":26.27,"n":1729,"o":28.17,"t":"2025-10-30T04:00:00Z","v":50592,"vw":27.235667},{"c":27.72,"h":28.2144,"l":27.04,"n":1863,"o":27.05,"t":"2025-10-31T04:00:00Z","v":70434,"vw":27.561019},{"c":27.92,"h":28.2,"l":26.7661,"n":2414,"o":27.67,"t":"2025-11-03T05:00:00Z","v":74781,"vw":27.698658},{"c":27.61,"h":28.52,"l":26.3364,"n":1505,"o":27.52,"t":"2025-11-04T05:00:00Z","v":61620,"vw":27.926227},{"c":28.2,"h":28.89,"l":26.95,"n":1511,"o":27.88,"t":"2025-11-05T05:00:00Z","v":70457,"vw":28.209716},{"c":27.87,"h":28.53,"l":27.085,"n":2206,"o":28.09,"t":"2025-11-06T05:00:00Z","v":96217,"vw":27.829646},{"c":27.8,"h":28.5294,"l":27.125,"n":2300,"o":27.58,"t":"2025-11-07T05:00:00Z","v":73200,"vw":27.720312},{"c":27.95,"h":28.94,"l":27.546,"n":2425,"o":28.58,"t":"2025-11-10T05:00:00Z","v":88666,"vw":28.139786},{"c":27.45,"h":27.83,"l":26.68,"n":1822,"o":27.81,"t":"2025-11-11T05:00:00Z","v":61400,"vw":27.331784},{"c":27.355,"h":27.75,"l":26.79,"n":1541,"o":27.36,"t":"2025-11-12T05:00:00Z","v":72024,"vw":27.250497},{"c":26.25,"h":27.8,"l":26.085,"n":2939,"o":27.38,"t":"2025-11-13T05:00:00Z","v":131709,"vw":26.577253},{"c":24.24,"h":25.6038,"l":24.1,"n":2609,"o":25.17,"t":"2025-11-14T05:00:00Z","v":123148,"vw":24.800316},{"c":23.6,"h":24.55,"l":23.47,"n":1674,"o":24,"t":"2025-11-17T05:00:00Z","v":66146,"vw":23.963196},{"c":23.42,"h":23.9277,"l":23.08,"n":1089,"o":23.52,"t":"2025-11-18T05:00:00Z","v":51817,"vw":23.57611},{"c":23.31,"h":24,"l":23.2001,"n":1433,"o":23.48,"t":"2025-11-19T05:00:00Z","v":49440,"vw":23.521341},{"c":23.02,"h":25.22,"l":23.0101,"n":1864,"o":24.15,"t":"2025-11-20T05:00:00Z","v":85755,"vw":24.109631},{"c":24.03,"h":24.225,"l":23.17,"n":2010,"o":24,"t":"2025-11-21T05:00:00Z","v":141291,"vw":23.87271},{"c":24.48,"h":24.795,"l":23.635,"n":1627,"o":24.25,"t":"2025-11-24T05:00:00Z","v":61482,"vw":24.397101},{"c":25.02,"h":25.41,"l":24.5,"n":1520,"o":24.72,"t":"2025-11-25T05:00:00Z","v":35328,"vw":24.959039},{"c":25.53,"h":25.9,"l":25.0501,"n":2072,"o":25.36,"t":"2025-11-26T05:00:00Z","v":57720,"vw":25.561945},{"c":25.7,"h":25.88,"l":25.36,"n":884,"o":25.88,"t":"2025-11-28T05:00:00Z","v":24672,"vw":25.677733},{"c":24.89,"h":25.36,"l":24.71,"n":1505,"o":25.22,"t":"2025-12-01T05:00:00Z","v":35206,"vw":25.006563},{"c":25.59,"h":26.1,"l":25.12,"n":1464,"o":25.12,"t":"2025-12-02T05:00:00Z","v":47039,"vw":25.698739},{"c":29.37,"h":29.795,"l":26.75,"n":4305,"o":26.75,"t":"2025-12-03T05:00:00Z","v":171154,"vw":28.717485},{"c":28.48,"h":29.42,"l":28.12,"n":2142,"o":29.15,"t":"2025-12-04T05:00:00Z","v":68068,"vw":28.488146},{"c":27.87,"h":28.92,"l":27.85,"n":2135,"o":28.92,"t":"2025-12-05T05:00:00Z","v":47669,"vw":28.118173},{"c":27.76,"h":28.38,"l":27.5301,"n":1534,"o":27.99,"t":"2025-12-08T05:00:00Z","v":44981,"vw":27.869926},{"c":28.51,"h":28.9,"l":27.45,"n":1669,"o":27.47,"t":"2025-12-09T05:00:00Z","v":57181,"vw":28.447236},{"c":28.57,"h":28.87,"l":27.985,"n":1616,"o":28.13,"t":"2025-12-10T05:00:00Z","v":70566,"vw":28.562957},{"c":29.29,"h":29.63,"l":27.63,"n":1786,"o":28.56,"t":"2025-12-11T05:00:00Z","v":52833,"vw":29.077284},{"c":32.59,"h":36.4761,"l":31.2932,"n":5814,"o":33,"t":"2025-12-12T05:00:00Z","v":286206,"vw":33.147254},{"c":32.38,"h":33.65,"l":31.46,"n":2580,"o":32.95,"t":"2025-12-15T05:00:00Z","v":93318,"vw":32.556247},{"c":32.33,"h":32.805,"l":31.38,"n":2962,"o":31.89,"t":"2025-12-16T05:00:00Z","v":106807,"vw":32.404544},{"c":32.19,"h":33.45,"l":31.91,"n":3149,"o":32.56,"t":"2025-12-17T05:00:00Z","v":100897,"vw":32.563105},{"c":32.25,"h":33.64,"l":32.04,"n":3841,"o":32.45,"t":"2025-12-18T05:00:00Z","v":139033,"vw":32.672467},{"c":32.24,"h":33.478,"l":31.95,"n":2315,"o":32.32,"t":"2025-12-19T05:00:00Z","v":97319,"vw":32.55775},{"c":32.4,"h":33.21,"l":31.82,"n":3697,"o":31.99,"t":"2025-12-22T05:00:00Z","v":108131,"vw":32.351755},{"c":32.05,"h":32.92,"l":31.86,"n":2476,"o":32.16,"t":"2025-12-23T05:00:00Z","v":69300,"vw":32.226351},{"c":32.64,"h":33.37,"l":31.81,"n":3241,"o":32.19,"t":"2025-12-24T05:00:00Z","v":95987,"vw":32.670062},{"c":32.98,"h":33.77,"l":32.08,"n":3510,"o":32.68,"t":"2025-12-26T05:00:00Z","v":142516,"vw":33.194023},{"c":32.23,"h":32.97,"l":31.96,"n":2716,"o":32.54,"t":"2025-12-29T05:00:00Z","v":81241,"vw":32.259269},{"c":30.99,"h":32.43,"l":30.815,"n":2022,"o":32.1,"t":"2025-12-30T05:00:00Z","v":78758,"vw":31.502029},{"c":30.36,"h":31.11,"l":30.14,"n":1791,"o":31.11,"t":"2025-12-31T05:00:00Z","v":171793,"vw":30.397108},{"c":30.57,"h":31.739,"l":29.86,"n":2633,"o":30.55,"t":"2026-01-02T05:00:00Z","v":74135,"vw":30.354444},{"c":32.17,"h":34.245,"l":31.545,"n":4415,"o":31.65,"t":"2026-01-05T05:00:00Z","v":182973,"vw":32.747282},{"c":31.61,"h":32.9,"l":29.66,"n":2868,"o":32.34,"t":"2026-01-06T05:00:00Z","v":142489,"vw":30.847621},{"c":31.35,"h":32.17,"l":31.095,"n":2251,"o":31.73,"t":"2026-01-07T05:00:00Z","v":66646,"vw":31.546121},{"c":32.21,"h":32.23,"l":30.825,"n":2823,"o":31.4,"t":"2026-01-08T05:00:00Z","v":80530,"vw":31.668513},{"c":32.32,"h":32.7,"l":31.475,"n":1734,"o":32.45,"t":"2026-01-09T05:00:00Z","v":79935,"vw":32.037467},{"c":32.14,"h":33,"l":31.69,"n":2952,"o":32.27,"t":"2026-01-12T05:00:00Z","v":134698,"vw":32.498077},{"c":32.54,"h":33.46,"l":32,"n":3336,"o":32.61,"t":"2026-01-13T05:00:00Z","v":138418,"vw":32.637911},{"c":31.43,"h":32.5,"l":31.15,"n":2292,"o":32.5,"t":"2026-01-14T05:00:00Z","v":78891,"vw":31.65},{"c":31.82,"h":32.25,"l":31.43,"n":1931,"o":31.77,"t":"2026-01-15T05:00:00Z","v":94774,"vw":31.850636},{"c":32.5,"h":32.715,"l":31.68,"n":4127,"o":31.68,"t":"2026-01-16T05:00:00Z","v":162256,"vw":32.440931},{"c":30.17,"h":31.9599,"l":29.83,"n":2201,"o":31.51,"t":"2026-01-20T05:00:00Z","v":150791,"vw":30.479057},{"c":30.29,"h":31.37,"l":29.55,"n":2150,"o":30.65,"t":"2026-01-21T05:00:00Z","v":111099,"vw":30.181198},{"c":30.5,"h":31.21,"l":30.5,"n":2232,"o":30.65,"t":"2026-01-22T05:00:00Z","v":99847,"vw":30.674531},{"c":29.81,"h":31.075,"l":29.74,"n":2222,"o":30.6,"t":"2026-01-23T05:00:00Z","v":80731,"vw":30.002904},{"c":30.33,"h":31.03,"l":29.78,"n":2461,"o":29.78,"t":"2026-01-26T05:00:00Z","v":107385,"vw":30.527214},{"c":30.1,"h":30.4,"l":29.75,"n":1816,"o":30.24,"t":"2026-01-27T05:00:00Z","v":68937,"vw":29.98538},{"c":28.88,"h":30.235,"l":28.71,"n":2113,"o":29.98,"t":"2026-01-28T05:00:00Z","v":79316,"vw":29.228151},{"c":29.43,"h":30,"l":28.61,"n":2426,"o":29.05,"t":"2026-01-29T05:00:00Z","v":74499,"vw":29.253179},{"c":28.88,"h":29.96,"l":28.645,"n":1879,"o":28.97,"t":"2026-01-30T05:00:00Z","v":86241,"vw":28.913843},{"c":29.74,"h":30.75,"l":28.89,"n":1601,"o":29.15,"t":"2026-02-02T05:00:00Z","v":69263,"vw":29.981286},{"c":31.06,"h":31.06,"l":29.68,"n":2350,"o":29.68,"t":"2026-02-03T05:00:00Z","v":99779,"vw":30.473755},{"c":30.06,"h":31.65,"l":29.34,"n":2613,"o":30.98,"t":"2026-02-04T05:00:00Z","v":90736,"vw":29.881505},{"c":29.31,"h":29.83,"l":28.82,"n":2168,"o":29.72,"t":"2026-02-05T05:00:00Z","v":75322,"vw":29.367731},{"c":31.46,"h":31.615,"l":29.97,"n":1695,"o":29.97,"t":"2026-02-06T05:00:00Z","v":80708,"vw":31.159518},{"c":32.26,"h":32.5314,"l":30.89,"n":1577,"o":31.13,"t":"2026-02-09T05:00:00Z","v":69693,"vw":32.215384},{"c":32.54,"h":33.67,"l":32.04,"n":2274,"o":32.33,"t":"2026-02-10T05:00:00Z","v":98701,"vw":32.654114},{"c":33.4,"h":33.6,"l":32,"n":2319,"o":32.59,"t":"2026-02-11T05:00:00Z","v":146973,"vw":32.809564},{"c":31.85,"h":33.64,"l":30.8,"n":1857,"o":33.64,"t":"2026-02-12T05:00:00Z","v":91738,"vw":31.83644},{"c":32.23,"h":32.93,"l":31.44,"n":1347,"o":31.87,"t":"2026-02-13T05:00:00Z","v":58707,"vw":32.429299},{"c":32.2,"h":32.9311,"l":31.23,"n":1687,"o":32.04,"t":"2026-02-17T05:00:00Z","v":83847,"vw":31.901904},{"c":32.44,"h":33.92,"l":32.01,"n":1581,"o":32.58,"t":"2026-02-18T05:00:00Z","v":92403,"vw":33.019435},{"c":32.5,"h":33,"l":32.09,"n":1308,"o":32.32,"t":"2026-02-19T05:00:00Z","v":67390,"vw":32.452452},{"c":33.82,"h":33.945,"l":32.29,"n":2196,"o":32.63,"t":"2026-02-20T05:00:00Z","v":89595,"vw":33.32578},{"c":33.54,"h":34.048,"l":32.3101,"n":2241,"o":33.82,"t":"2026-02-23T05:00:00Z","v":111349,"vw":33.216519},{"c":33.83,"h":35.25,"l":32.39,"n":2725,"o":33.6,"t":"2026-02-24T05:00:00Z","v":147782,"vw":34.380257},{"c":33.045,"h":35,"l":33,"n":2050,"o":34.34,"t":"2026-02-25T05:00:00Z","v":94289,"vw":33.589536},{"c":32.405,"h":33.43,"l":32,"n":1740,"o":33.43,"t":"2026-02-26T05:00:00Z","v":95623,"vw":32.543592},{"c":32.37,"h":32.49,"l":31.55,"n":1782,"o":32.24,"t":"2026-02-27T05:00:00Z","v":116353,"vw":31.902857},{"c":32.27,"h":32.36,"l":31.04,"n":2545,"o":31.88,"t":"2026-03-02T05:00:00Z","v":138578,"vw":31.506739},{"c":31.63,"h":31.65,"l":29.3,"n":2366,"o":31.61,"t":"2026-03-03T05:00:00Z","v":107828,"vw":30.626722},{"c":31.55,"h":32.6899,"l":31.4,"n":1487,"o":31.9,"t":"2026-03-04T05:00:00Z","v":50696,"vw":31.901541},{"c":31,"h":32.25,"l":29.523,"n":1513,"o":31.01,"t":"2026-03-05T05:00:00Z","v":77690,"vw":30.861643},{"c":28.59,"h":31,"l":28.53,"n":2243,"o":30.66,"t":"2026-03-06T05:00:00Z","v":99877,"vw":29.221914},{"c":29.5,"h":29.51,"l":27.315,"n":2212,"o":27.69,"t":"2026-03-09T04:00:00Z","v":90817,"vw":28.478436},{"c":29.61,"h":30.37,"l":29.24,"n":1168,"o":29.39,"t":"2026-03-10T04:00:00Z","v":58213,"vw":29.663008},{"c":29.34,"h":29.87,"l":28.915,"n":1783,"o":29.42,"t":"2026-03-11T04:00:00Z","v":52803,"vw":29.29678},{"c":28.02,"h":29.11,"l":27.82,"n":2793,"o":29.11,"t":"2026-03-12T04:00:00Z","v":125200,"vw":28.231059},{"c":28.11,"h":28.87,"l":27.84,"n":1935,"o":28.27,"t":"2026-03-13T04:00:00Z","v":62934,"vw":28.101773},{"c":28.5,"h":28.94,"l":27.8001,"n":1553,"o":28.11,"t":"2026-03-16T04:00:00Z","v":54786,"vw":28.446607},{"c":28.9,"h":29.21,"l":28.04,"n":1288,"o":28.51,"t":"2026-03-17T04:00:00Z","v":64286,"vw":28.704448},{"c":28.3,"h":29.4599,"l":28.22,"n":1511,"o":28.455,"t":"2026-03-18T04:00:00Z","v":49217,"vw":28.485452},{"c":29.6,"h":30,"l":27.65,"n":2807,"o":28.38,"t":"2026-03-19T04:00:00Z","v":120156,"vw":28.976728},{"c":28.63,"h":29.9,"l":28.1101,"n":1880,"o":29.9,"t":"2026-03-20T04:00:00Z","v":67835,"vw":28.78991},{"c":28.85,"h":29.71,"l":28.55,"n":1551,"o":29.04,"t":"2026-03-23T04:00:00Z","v":85990,"vw":28.928787},{"c":30.24,"h":30.46,"l":27.87,"n":1923,"o":28.7,"t":"2026-03-24T04:00:00Z","v":93109,"vw":29.690677},{"c":31.17,"h":31.43,"l":30.43,"n":1541,"o":30.43,"t":"2026-03-25T04:00:00Z","v":65544,"vw":30.936008},{"c":29.85,"h":31.92,"l":29.64,"n":3469,"o":30.5,"t":"2026-03-26T04:00:00Z","v":95485,"vw":30.351544},{"c":29.34,"h":30.5397,"l":28.95,"n":1443,"o":29.68,"t":"2026-03-27T04:00:00Z","v":44623,"vw":29.452364},{"c":28.21,"h":29.53,"l":28.0855,"n":1686,"o":29.53,"t":"2026-03-30T04:00:00Z","v":61243,"vw":28.487631},{"c":29.81,"h":30.125,"l":28.53,"n":1903,"o":28.79,"t":"2026-03-31T04:00:00Z","v":72168,"vw":29.617218},{"c":30.61,"h":31.26,"l":30.03,"n":1324,"o":30.06,"t":"2026-04-01T04:00:00Z","v":52411,"vw":30.82718},{"c":30.79,"h":31.265,"l":29.64,"n":1129,"o":30.02,"t":"2026-04-02T04:00:00Z","v":34483,"vw":30.72831},{"c":30.5,"h":31.4861,"l":29.81,"n":1198,"o":30.79,"t":"2026-04-06T04:00:00Z","v":35962,"vw":30.505459},{"c":30.21,"h":30.77,"l":29.8915,"n":1996,"o":30.38,"t":"2026-04-07T04:00:00Z","v":40003,"vw":30.403888},{"c":31.62,"h":32.49,"l":31.01,"n":1735,"o":31.01,"t":"2026-04-08T04:00:00Z","v":85041,"vw":31.898759},{"c":33.06,"h":33.5999,"l":31.31,"n":2035,"o":31.43,"t":"2026-04-09T04:00:00Z","v":73735,"vw":32.969914},{"c":33.55,"h":33.83,"l":30.93,"n":1770,"o":33.19,"t":"2026-04-10T04:00:00Z","v":65712,"vw":33.404881},{"c":34.85,"h":35.535,"l":33.55,"n":2368,"o":33.55,"t":"2026-04-13T04:00:00Z","v":105667,"vw":34.816874},{"c":35.29,"h":35.5,"l":34.32,"n":1892,"o":35.22,"t":"2026-04-14T04:00:00Z","v":61146,"vw":35.22662},{"c":34.24,"h":35.01,"l":33.39,"n":1362,"o":35.01,"t":"2026-04-15T04:00:00Z","v":44342,"vw":33.945992},{"c":32.34,"h":36.72,"l":31.8,"n":4196,"o":35.94,"t":"2026-04-16T04:00:00Z","v":259862,"vw":33.294057},{"c":30.31,"h":33.7674,"l":30.04,"n":2944,"o":32.62,"t":"2026-04-17T04:00:00Z","v":141844,"vw":30.895408},{"c":31.77,"h":32.885,"l":29.54,"n":3562,"o":30.31,"t":"2026-04-20T04:00:00Z","v":206245,"vw":31.343795},{"c":30.01,"h":32.585,"l":29.82,"n":4032,"o":32.01,"t":"2026-04-21T04:00:00Z","v":158120,"vw":30.765018},{"c":29.88,"h":32,"l":29.73,"n":3106,"o":30.56,"t":"2026-04-22T04:00:00Z","v":144945,"vw":30.23761},{"c":31.245,"h":31.97,"l":30.22,"n":2642,"o":30.22,"t":"2026-04-23T04:00:00Z","v":106898,"vw":31.248418},{"c":32.1,"h":32.2,"l":30.59,"n":2941,"o":31.18,"t":"2026-04-24T04:00:00Z","v":118710,"vw":31.581643},{"c":32.52,"h":32.675,"l":31.375,"n":2082,"o":32.25,"t":"2026-04-27T04:00:00Z","v":60438,"vw":32.251796},{"c":32.56,"h":32.76,"l":31.5,"n":1793,"o":32.12,"t":"2026-04-28T04:00:00Z","v":63169,"vw":32.228909},{"c":31.51,"h":33.01,"l":31.355,"n":2264,"o":32.51,"t":"2026-04-29T04:00:00Z","v":80872,"vw":31.926302},{"c":32.73,"h":32.99,"l":31.64,"n":2431,"o":31.64,"t":"2026-04-30T04:00:00Z","v":73106,"vw":32.524178},{"c":33.09,"h":33.25,"l":32.1,"n":2272,"o":32.66,"t":"2026-05-01T04:00:00Z","v":68079,"vw":32.824128},{"c":32.29,"h":33.34,"l":32.19,"n":2363,"o":33.2,"t":"2026-05-04T04:00:00Z","v":56363,"vw":32.633126},{"c":33.62,"h":33.7,"l":32.51,"n":2661,"o":32.54,"t":"2026-05-05T04:00:00Z","v":74721,"vw":33.233145},{"c":33.5,"h":34,"l":32.6129,"n":1679,"o":33.79,"t":"2026-05-06T04:00:00Z","v":56429,"vw":33.26732},{"c":32.81,"h":33.9999,"l":32.405,"n":2120,"o":33.64,"t":"2026-05-07T04:00:00Z","v":70340,"vw":32.878957},{"c":33.78,"h":34.185,"l":32.7101,"n":1615,"o":33.09,"t":"2026-05-08T04:00:00Z","v":63290,"vw":33.417812},{"c":33.76,"h":34.595,"l":33.28,"n":1866,"o":33.78,"t":"2026-05-11T04:00:00Z","v":46798,"vw":33.805532},{"c":32.71,"h":33.26,"l":31.77,"n":1764,"o":33.26,"t":"2026-05-12T04:00:00Z","v":56898,"vw":32.570202},{"c":32.61,"h":33.23,"l":32.22,"n":1581,"o":32.94,"t":"2026-05-13T04:00:00Z","v":89153,"vw":32.80533},{"c":33.5,"h":33.89,"l":32.01,"n":2529,"o":32.66,"t":"2026-05-14T04:00:00Z","v":171749,"vw":33.289475},{"c":31.99,"h":33.29,"l":31.685,"n":1870,"o":33.29,"t":"2026-05-15T04:00:00Z","v":86240,"vw":32.254766},{"c":31.2,"h":34.12,"l":31.2,"n":3075,"o":32.98,"t":"2026-05-18T04:00:00Z","v":165057,"vw":32.605513},{"c":30.12,"h":31.01,"l":29.07,"n":2258,"o":31,"t":"2026-05-19T04:00:00Z","v":135605,"vw":30.021619},{"c":31.42,"h":31.71,"l":30.77,"n":1678,"o":31.25,"t":"2026-05-20T04:00:00Z","v":95623,"vw":31.323165},{"c":31.35,"h":31.51,"l":30.5,"n":1905,"o":31.06,"t":"2026-05-21T04:00:00Z","v":87002,"vw":31.145304},{"c":31.24,"h":32.14,"l":31.15,"n":1687,"o":31.61,"t":"2026-05-22T04:00:00Z","v":69158,"vw":31.593212},{"c":32.77,"h":32.95,"l":32.01,"n":2603,"o":32.1,"t":"2026-05-26T04:00:00Z","v":92495,"vw":32.507045},{"c":32.19,"h":33.075,"l":32.08,"n":2381,"o":33,"t":"2026-05-27T04:00:00Z","v":108729,"vw":32.537933},{"c":31.88,"h":32.2499,"l":31.26,"n":1658,"o":32.2,"t":"2026-05-28T04:00:00Z","v":70650,"vw":31.810872},{"c":30.69,"h":31.885,"l":30.63,"n":2062,"o":31.76,"t":"2026-05-29T04:00:00Z","v":81886,"vw":30.947326},{"c":31.07,"h":31.415,"l":30.0501,"n":1670,"o":30.46,"t":"2026-06-01T04:00:00Z","v":77511,"vw":30.793959},{"c":32.62,"h":32.7,"l":31.19,"n":1743,"o":31.19,"t":"2026-06-02T04:00:00Z","v":73011,"vw":32.201038},{"c":32.26,"h":33.35,"l":31,"n":1884,"o":32.7,"t":"2026-06-03T04:00:00Z","v":88664,"vw":32.570413},{"c":32.65,"h":33.33,"l":31.4367,"n":2300,"o":32.1,"t":"2026-06-04T04:00:00Z","v":62539,"vw":32.641536},{"c":31.15,"h":32.77,"l":30.99,"n":1679,"o":32.65,"t":"2026-06-05T04:00:00Z","v":56138,"vw":31.581596},{"c":31.27,"h":32,"l":30.56,"n":1795,"o":31.55,"t":"2026-06-08T04:00:00Z","v":76925,"vw":31.345586},{"c":25.27,"h":28.97,"l":24.3,"n":11192,"o":28.97,"t":"2026-06-09T04:00:00Z","v":730976,"vw":25.782244},{"c":25.65,"h":26.04,"l":24.83,"n":3716,"o":24.9,"t":"2026-06-10T04:00:00Z","v":255468,"vw":25.515199},{"c":26.91,"h":27.11,"l":25.42,"n":4612,"o":25.62,"t":"2026-06-11T04:00:00Z","v":291703,"vw":26.302409},{"c":25.36,"h":27.475,"l":25.29,"n":3449,"o":27.22,"t":"2026-06-12T04:00:00Z","v":205538,"vw":26.246902},{"c":26.73,"h":27.615,"l":26.3347,"n":3374,"o":26.8,"t":"2026-06-15T04:00:00Z","v":155732,"vw":26.881504},{"c":26.72,"h":27.5,"l":26.015,"n":1686,"o":26.97,"t":"2026-06-16T04:00:00Z","v":102861,"vw":26.775868},{"c":27.31,"h":27.95,"l":26.53,"n":2210,"o":26.62,"t":"2026-06-17T04:00:00Z","v":116339,"vw":27.518492},{"c":29.05,"h":29.27,"l":27.65,"n":2545,"o":27.65,"t":"2026-06-18T04:00:00Z","v":136648,"vw":28.7437},{"c":28.05,"h":29.03,"l":27.91,"n":3190,"o":29.03,"t":"2026-06-22T04:00:00Z","v":135948,"vw":28.25208},{"c":27.09,"h":27.795,"l":26.92,"n":1890,"o":27.66,"t":"2026-06-23T04:00:00Z","v":62390,"vw":27.269068},{"c":27.42,"h":27.69,"l":26.655,"n":2291,"o":27.28,"t":"2026-06-24T04:00:00Z","v":102307,"vw":27.031475},{"c":27.3,"h":28.215,"l":27.02,"n":2522,"o":27.47,"t":"2026-06-25T04:00:00Z","v":97478,"vw":27.44748},{"c":27.67,"h":28.13,"l":26.8501,"n":4408,"o":27.07,"t":"2026-06-26T04:00:00Z","v":1032952,"vw":27.637716},{"c":27.32,"h":27.57,"l":26.84,"n":4280,"o":27.13,"t":"2026-06-29T04:00:00Z","v":153916,"vw":27.343198},{"c":27.23,"h":27.765,"l":27.11,"n":4558,"o":27.5,"t":"2026-06-30T04:00:00Z","v":180396,"vw":27.332372},{"c":26.08,"h":27.53,"l":26.06,"n":2652,"o":27.11,"t":"2026-07-01T04:00:00Z","v":90056,"vw":26.678947},{"c":25.46,"h":27.45,"l":25.26,"n":2722,"o":26.35,"t":"2026-07-02T04:00:00Z","v":94507,"vw":25.799037},{"c":25.57,"h":26.27,"l":25.47,"n":2215,"o":25.51,"t":"2026-07-06T04:00:00Z","v":78273,"vw":25.669483},{"c":25.08,"h":25.41,"l":24.67,"n":3194,"o":25.41,"t":"2026-07-07T04:00:00Z","v":125384,"vw":25.017771},{"c":24.46,"h":25.25,"l":24.29,"n":1558,"o":24.95,"t":"2026-07-08T04:00:00Z","v":76617,"vw":24.509925},{"c":25.14,"h":25.45,"l":24.64,"n":1551,"o":24.64,"t":"2026-07-09T04:00:00Z","v":51409,"vw":25.065751},{"c":25.08,"h":25.52,"l":24.76,"n":2108,"o":25.12,"t":"2026-07-10T04:00:00Z","v":61429,"vw":25.118321},{"c":24.7,"h":25.52,"l":24.57,"n":1856,"o":25.48,"t":"2026-07-13T04:00:00Z","v":82127,"vw":24.742933},{"c":25.14,"h":25.54,"l":24.7112,"n":2053,"o":25.09,"t":"2026-07-14T04:00:00Z","v":67352,"vw":25.165814},{"c":25.44,"h":25.5051,"l":24.8402,"n":2166,"o":25,"t":"2026-07-15T04:00:00Z","v":87985,"vw":25.224665},{"c":25.55,"h":25.785,"l":25,"n":1673,"o":25.16,"t":"2026-07-16T04:00:00Z","v":69207,"vw":25.548213},{"c":25.42,"h":25.995,"l":24.64,"n":2121,"o":25.03,"t":"2026-07-17T04:00:00Z","v":68054,"vw":25.554848},{"c":24.97,"h":25.835,"l":24.865,"n":1510,"o":25.45,"t":"2026-07-20T04:00:00Z","v":51252,"vw":25.094814},{"c":25.74,"h":26.09,"l":25,"n":1968,"o":25.24,"t":"2026-07-21T04:00:00Z","v":51073,"vw":25.714751},{"c":25.32,"h":25.935,"l":25.25,"n":2660,"o":25.57,"t":"2026-07-22T04:00:00Z","v":60834,"vw":25.490509},{"c":25.64,"h":25.65,"l":24.995,"n":1692,"o":25.02,"t":"2026-07-23T04:00:00Z","v":46749,"vw":25.497465},{"c":25.11,"h":25.62,"l":25.08,"n":1294,"o":25.62,"t":"2026-07-24T04:00:00Z","v":41207,"vw":25.274337},{"c":25.44,"h":26.3,"l":25.1,"n":2152,"o":25.59,"t":"2026-07-27T04:00:00Z","v":67941,"vw":25.446164},{"c":25.41,"h":25.7,"l":25.03,"n":1604,"o":25.51,"t":"2026-07-28T04:00:00Z","v":53473,"vw":25.400336},{"c":23.23,"h":25.41,"l":23.035,"n":2832,"o":25.37,"t":"2026-07-29T04:00:00Z","v":157341,"vw":23.723148},{"c":24.26,"h":24.85,"l":23.72,"n":2140,"o":23.73,"t":"2026-07-30T04:00:00Z","v":102468,"vw":24.323349},{"c":24.15,"h":24.8,"l":24,"n":1768,"o":24.26,"t":"2026-07-31T04:00:00Z","v":63919,"vw":24.215062},{"c":24.66,"h":25.24,"l":23.81,"n":2224,"o":24.1,"t":"2026-08-03T04:00:00Z","v":75509,"vw":24.325738},{"c":25.69,"h":25.789,"l":24.63,"n":1878,"o":25,"t":"2026-08-04T04:00:00Z","v":93960,"vw":25.422293},{"c":25.8,"h":26.245,"l":25.04,"n":1519,"o":25.96,"t":"2026-08-05T04:00:00Z","v":49786,"vw":25.841074},{"c":25.99,"h":26.49,"l":25.4,"n":1806,"o":25.82,"t":"2026-08-06T04:00:00Z","v":62879,"vw":26.07384},{"c":26.45,"h":26.51,"l":25.925,"n":1799,"o":26,"t":"2026-08-07T04:00:00Z","v":56377,"vw":26.335637},{"c":25.95,"h":26.41,"l":25.79,"n":1663,"o":26.41,"t":"2026-08-10T04:00:00Z","v":44714,"vw":26.020028},{"c":26.22,"h":26.6,"l":25.98,"n":1646,"o":26,"t":"2026-08-11T04:00:00Z","v":50240,"vw":26.191432},{"c":26.6,"h":26.875,"l":26.31,"n":1747,"o":26.55,"t":"2026-08-12T04:00:00Z","v":74015,"vw":26.62494},{"c":26.56,"h":27.24,"l":26.31,"n":1505,"o":27.15,"t":"2026-08-13T04:00:00Z","v":52317,"vw":26.633925},{"c":26.82,"h":27.39,"l":26.5,"n":2440,"o":26.58,"t":"2026-08-14T04:00:00Z","v":67369,"vw":26.85415},{"c":26.61,"h":27.035,"l":26.245,"n":3083,"o":26.68,"t":"2026-08-17T04:00:00Z","v":64493,"vw":26.656744},{"c":26.33,"h":26.47,"l":25.89,"n":3436,"o":26.35,"t":"2026-08-18T04:00:00Z","v":74254,"vw":26.187609},{"c":26.5,"h":26.66,"l":25.905,"n":2073,"o":26.59,"t":"2026-08-19T04:00:00Z","v":84293,"vw":26.428098},{"c":26.925,"h":26.96,"l":25.79,"n":2797,"o":26.2,"t":"2026-08-20T04:00:00Z","v":115078,"vw":26.41268},{"c":27.61,"h":28.335,"l":27.13,"n":2806,"o":27.13,"t":"2026-08-21T04:00:00Z","v":161041,"vw":27.644272},{"c":26.57,"h":27.62,"l":26.25,"n":2139,"o":27.62,"t":"2026-08-24T04:00:00Z","v":89172,"vw":26.616575},{"c":26.63,"h":27.345,"l":26.35,"n":1527,"o":26.84,"t":"2026-08-25T04:00:00Z","v":56716,"vw":26.618288},{"c":27.14,"h":27.5,"l":26.62,"n":1755,"o":26.78,"t":"2026-08-26T04:00:00Z","v":60608,"vw":27.115287},{"c":27.22,"h":28.22,"l":27,"n":2724,"o":27.1,"t":"2026-08-27T04:00:00Z","v":131139,"vw":27.650356},{"c":26.64,"h":27.73,"l":26.24,"n":2075,"o":27.19,"t":"2026-08-28T04:00:00Z","v":65107,"vw":26.659582},{"c":27.43,"h":27.87,"l":26.64,"n":2358,"o":26.72,"t":"2026-08-31T04:00:00Z","v":80510,"vw":27.293338},{"c":27,"h":27.52,"l":26.77,"n":2948,"o":27.2,"t":"2026-09-01T04:00:00Z","v":65811,"vw":27.003891},{"c":27.27,"h":27.43,"l":27,"n":2142,"o":27,"t":"2026-09-02T04:00:00Z","v":81408,"vw":27.267026},{"c":27.58,"h":28.03,"l":27.4,"n":1919,"o":27.44,"t":"2026-09-03T04:00:00Z","v":61267,"vw":27.721248},{"c":28.38,"h":28.43,"l":27.6,"n":1483,"o":27.6,"t":"2026-09-04T04:00:00Z","v":64533,"vw":28.105831},{"c":29.11,"h":29.84,"l":28.1856,"n":3412,"o":28.33,"t":"2026-09-08T04:00:00Z","v":183998,"vw":29.376021},{"c":29.55,"h":31.31,"l":29.18,"n":4924,"o":30.53,"t":"2026-09-09T04:00:00Z","v":251602,"vw":30.125447},{"c":29.37,"h":30.48,"l":28.78,"n":2635,"o":29.55,"t":"2026-09-10T04:00:00Z","v":116767,"vw":29.454643},{"c":30.91,"h":31.68,"l":29.975,"n":2944,"o":30.14,"t":"2026-09-11T04:00:00Z","v":132359,"vw":31.059149},{"c":29.83,"h":31.095,"l":29.74,"n":3014,"o":30.33,"t":"2026-09-14T04:00:00Z","v":114086,"vw":30.070619},{"c":29.73,"h":29.96,"l":29.25,"n":2895,"o":29.93,"t":"2026-09-15T04:00:00Z","v":105896,"vw":29.564794},{"c":30.28,"h":30.43,"l":29.86,"n":2126,"o":30.07,"t":"2026-09-16T04:00:00Z","v":63115,"vw":30.192267},{"c":30.21,"h":31.01,"l":30.195,"n":2938,"o":30.72,"t":"2026-09-17T04:00:00Z","v":62361,"vw":30.400545},{"c":30.55,"h":31.152,"l":30.04,"n":2142,"o":30.21,"t":"2026-09-18T04:00:00Z","v":193974,"vw":30.51133},{"c":30.24,"h":30.9099,"l":30.21,"n":2234,"o":30.81,"t":"2026-09-21T04:00:00Z","v":64516,"vw":30.509101},{"c":30.33,"h":30.8299,"l":29.86,"n":2029,"o":30.46,"t":"2026-09-22T04:00:00Z","v":76854,"vw":30.249828},{"c":30.84,"h":30.92,"l":29.77,"n":1792,"o":30.14,"t":"2026-09-23T04:00:00Z","v":47039,"vw":30.452678},{"c":31.24,"h":31.33,"l":30.57,"n":1810,"o":30.57,"t":"2026-09-24T04:00:00Z","v":54092,"vw":31.117963},{"c":31.74,"h":31.91,"l":30.98,"n":2056,"o":31.24,"t":"2026-09-25T04:00:00Z","v":77616,"vw":31.667476},{"c":31.88,"h":32.095,"l":31.66,"n":1393,"o":31.74,"t":"2026-09-28T04:00:00Z","v":56974,"vw":31.861385},{"c":31.21,"h":32.19,"l":31.21,"n":2301,"o":32.19,"t":"2026-09-29T04:00:00Z","v":67387,"vw":31.451891},{"c":30.76,"h":31.305,"l":30.66,"n":1646,"o":31.25,"t":"2026-09-30T04:00:00Z","v":43813,"vw":30.843411},{"c":31.32,"h":32.09,"l":30.5,"n":2159,"o":30.75,"t":"2026-10-01T04:00:00Z","v":119337,"vw":31.419753},{"c":31.86,"h":32.13,"l":31.41,"n":1767,"o":31.71,"t":"2026-10-02T04:00:00Z","v":72127,"vw":31.78164},{"c":32.02,"h":32.27,"l":31.41,"n":2375,"o":31.84,"t":"2026-10-05T04:00:00Z","v":63673,"vw":32.062013},{"c":32.43,"h":32.5825,"l":31.98,"n":1747,"o":32.32,"t":"2026-10-06T04:00:00Z","v":46626,"vw":32.304224},{"c":31.71,"h":32.165,"l":31.11,"n":2058,"o":32.15,"t":"2026-10-07T04:00:00Z","v":50694,"vw":31.533906},{"c":31.17,"h":32.255,"l":31.07,"n":2103,"o":31.5,"t":"2026-10-08T04:00:00Z","v":69816,"vw":31.439451},{"c":31.32,"h":31.625,"l":30.76,"n":1076,"o":31.17,"t":"2026-10-09T04:00:00Z","v":32320,"vw":31.345745},{"c":31.03,"h":31.45,"l":30.9,"n":1393,"o":31.12,"t":"2026-10-12T04:00:00Z","v":40550,"vw":31.138305},{"c":30.65,"h":30.985,"l":30.49,"n":1215,"o":30.88,"t":"2026-10-13T04:00:00Z","v":36320,"vw":30.691012},{"c":29.26,"h":31.295,"l":29.21,"n":1869,"o":30.4,"t":"2026-10-14T04:00:00Z","v":66684,"vw":29.585782},{"c":29.27,"h":29.4,"l":28.4757,"n":1619,"o":29.26,"t":"2026-10-15T04:00:00Z","v":53498,"vw":29.078528},{"c":27.91,"h":29.27,"l":27.77,"n":1983,"o":29.19,"t":"2026-10-16T04:00:00Z","v":85435,"vw":28.283488},{"c":28.15,"h":28.72,"l":27.83,"n":1742,"o":28.34,"t":"2026-10-19T04:00:00Z","v":47599,"vw":28.131548},{"c":29.59,"h":29.83,"l":27.64,"n":2725,"o":28.66,"t":"2026-10-20T04:00:00Z","v":107928,"vw":29.186687},{"c":29.67,"h":29.89,"l":28.7605,"n":1913,"o":29.73,"t":"2026-10-21T04:00:00Z","v":65854,"vw":29.411675},{"c":28.5,"h":29.38,"l":28.23,"n":1803,"o":29.38,"t":"2026-10-22T04:00:00Z","v":94304,"vw":28.625882}],"volatilityBars":[{"c":30.33,"h":30.745,"l":30.1628,"n":19,"o":30.46,"t":"2026-09-22T13:30:00Z","v":1203,"vw":30.384668},{"c":30.2775,"h":30.2775,"l":30.2775,"n":4,"o":30.2775,"t":"2026-09-22T13:45:00Z","v":192,"vw":30.2775},{"c":30.27,"h":30.8299,"l":30.27,"n":80,"o":30.45,"t":"2026-09-22T14:00:00Z","v":2261,"vw":30.51431},{"c":30.0501,"h":30.4,"l":30.0501,"n":32,"o":30.4,"t":"2026-09-22T14:15:00Z","v":2712,"vw":30.148514},{"c":30.18,"h":30.18,"l":30.05,"n":23,"o":30.12,"t":"2026-09-22T14:30:00Z","v":1628,"vw":30.066389},{"c":30.04,"h":30.05,"l":30.04,"n":23,"o":30.05,"t":"2026-09-22T14:45:00Z","v":818,"vw":30.048276},{"c":30.1,"h":30.16,"l":30.1,"n":65,"o":30.15,"t":"2026-09-22T15:00:00Z","v":2880,"vw":30.147196},{"c":30.115,"h":30.115,"l":30.115,"n":4,"o":30.115,"t":"2026-09-22T15:15:00Z","v":203,"vw":30.115},{"c":29.86,"h":30.07,"l":29.86,"n":60,"o":30.07,"t":"2026-09-22T15:30:00Z","v":2817,"vw":30.007628},{"c":30.03,"h":30.03,"l":30.03,"n":22,"o":30.03,"t":"2026-09-22T15:45:00Z","v":543,"vw":30.03},{"c":29.95,"h":30.04,"l":29.93,"n":39,"o":30.02,"t":"2026-09-22T16:00:00Z","v":1375,"vw":30.0125},{"c":29.95,"h":30.03,"l":29.9,"n":8,"o":30.03,"t":"2026-09-22T16:15:00Z","v":441,"vw":29.97625},{"c":30.025,"h":30.025,"l":29.9,"n":8,"o":29.9,"t":"2026-09-22T16:30:00Z","v":229,"vw":29.9625},{"c":30.072,"h":30.08,"l":30.072,"n":5,"o":30.08,"t":"2026-09-22T16:45:00Z","v":561,"vw":30.074909},{"c":30.015,"h":30.04,"l":29.9875,"n":30,"o":30.04,"t":"2026-09-22T17:00:00Z","v":1361,"vw":30.01803},{"c":30.07,"h":30.11,"l":30.01,"n":34,"o":30.01,"t":"2026-09-22T17:15:00Z","v":1013,"vw":30.05},{"c":30.07,"h":30.07,"l":30.07,"n":3,"o":30.07,"t":"2026-09-22T17:30:00Z","v":105,"vw":30.07},{"c":30.31,"h":30.345,"l":30.115,"n":104,"o":30.115,"t":"2026-09-22T17:45:00Z","v":3875,"vw":30.24225},{"c":30.39,"h":30.45,"l":30.31,"n":123,"o":30.31,"t":"2026-09-22T18:00:00Z","v":4204,"vw":30.377747},{"c":30.35,"h":30.38,"l":30.2101,"n":21,"o":30.38,"t":"2026-09-22T18:15:00Z","v":1358,"vw":30.26654},{"c":30.31,"h":30.32,"l":30.2,"n":31,"o":30.2,"t":"2026-09-22T18:30:00Z","v":1686,"vw":30.295556},{"c":30.235,"h":30.325,"l":30.235,"n":61,"o":30.27,"t":"2026-09-22T18:45:00Z","v":2597,"vw":30.28},{"c":30.32,"h":30.35,"l":30.32,"n":27,"o":30.34,"t":"2026-09-22T19:00:00Z","v":913,"vw":30.3375},{"c":30.325,"h":30.389,"l":30.32,"n":36,"o":30.389,"t":"2026-09-22T19:15:00Z","v":3033,"vw":30.365421},{"c":30.23,"h":30.325,"l":30.23,"n":70,"o":30.325,"t":"2026-09-22T19:30:00Z","v":1909,"vw":30.260714},{"c":30.23,"h":30.29,"l":30.13,"n":347,"o":30.15,"t":"2026-09-22T19:45:00Z","v":8376,"vw":30.215982},{"c":30.33,"h":30.33,"l":30.33,"n":5,"o":30.33,"t":"2026-09-22T20:00:00Z","v":12869,"vw":30.33},{"c":30.185,"h":30.185,"l":29.96,"n":20,"o":30.14,"t":"2026-09-23T13:30:00Z","v":1300,"vw":30.137021},{"c":30.2,"h":30.3249,"l":30.2,"n":29,"o":30.3249,"t":"2026-09-23T14:00:00Z","v":1479,"vw":30.227818},{"c":30.12,"h":30.21,"l":30.09,"n":14,"o":30.21,"t":"2026-09-23T14:15:00Z","v":1384,"vw":30.110282},{"c":29.85,"h":30.01,"l":29.85,"n":61,"o":30.01,"t":"2026-09-23T14:30:00Z","v":4752,"vw":29.863939},{"c":29.77,"h":29.775,"l":29.77,"n":7,"o":29.775,"t":"2026-09-23T14:45:00Z","v":483,"vw":29.773911},{"c":30.06,"h":30.06,"l":29.91,"n":21,"o":29.98,"t":"2026-09-23T15:00:00Z","v":836,"vw":30.0025},{"c":30.135,"h":30.23,"l":30.05,"n":27,"o":30.05,"t":"2026-09-23T15:30:00Z","v":947,"vw":30.157974},{"c":30.46,"h":30.46,"l":30.24,"n":42,"o":30.28,"t":"2026-09-23T15:45:00Z","v":1325,"vw":30.321667},{"c":30.525,"h":30.54,"l":30.4,"n":82,"o":30.49,"t":"2026-09-23T16:00:00Z","v":3722,"vw":30.478453},{"c":30.55,"h":30.58,"l":30.49,"n":8,"o":30.58,"t":"2026-09-23T16:15:00Z","v":805,"vw":30.51625},{"c":30.56,"h":30.56,"l":30.56,"n":4,"o":30.56,"t":"2026-09-23T16:30:00Z","v":108,"vw":30.56},{"c":30.67,"h":30.67,"l":30.51,"n":45,"o":30.57,"t":"2026-09-23T16:45:00Z","v":2332,"vw":30.58328},{"c":30.63,"h":30.63,"l":30.55,"n":15,"o":30.55,"t":"2026-09-23T17:00:00Z","v":1742,"vw":30.563793},{"c":30.7,"h":30.71,"l":30.64,"n":12,"o":30.71,"t":"2026-09-23T17:15:00Z","v":380,"vw":30.683333},{"c":30.73,"h":30.73,"l":30.595,"n":5,"o":30.595,"t":"2026-09-23T17:30:00Z","v":213,"vw":30.6625},{"c":30.73,"h":30.73,"l":30.73,"n":9,"o":30.73,"t":"2026-09-23T17:45:00Z","v":267,"vw":30.73},{"c":30.68,"h":30.68,"l":30.68,"n":7,"o":30.68,"t":"2026-09-23T18:00:00Z","v":126,"vw":30.68},{"c":30.84,"h":30.84,"l":30.83,"n":16,"o":30.83,"t":"2026-09-23T18:15:00Z","v":496,"vw":30.836667},{"c":30.6275,"h":30.765,"l":30.61,"n":46,"o":30.765,"t":"2026-09-23T18:30:00Z","v":1442,"vw":30.642083},{"c":30.77,"h":30.77,"l":30.77,"n":8,"o":30.77,"t":"2026-09-23T18:45:00Z","v":169,"vw":30.77},{"c":30.825,"h":30.825,"l":30.825,"n":4,"o":30.825,"t":"2026-09-23T19:00:00Z","v":133,"vw":30.825},{"c":30.785,"h":30.92,"l":30.785,"n":32,"o":30.86,"t":"2026-09-23T19:15:00Z","v":990,"vw":30.864375},{"c":30.69,"h":30.88,"l":30.6,"n":153,"o":30.85,"t":"2026-09-23T19:30:00Z","v":3487,"vw":30.73875},{"c":30.88,"h":30.91,"l":30.595,"n":207,"o":30.6,"t":"2026-09-23T19:45:00Z","v":4349,"vw":30.781772},{"c":30.84,"h":30.84,"l":30.84,"n":5,"o":30.84,"t":"2026-09-23T20:00:00Z","v":3896,"vw":30.84},{"c":30.95,"h":30.95,"l":30.95,"n":1,"o":30.95,"t":"2026-09-23T22:30:00Z","v":300,"vw":30.95},{"c":30.57,"h":30.57,"l":30.57,"n":6,"o":30.57,"t":"2026-09-24T13:30:00Z","v":150,"vw":30.57},{"c":30.765,"h":31,"l":30.765,"n":32,"o":31,"t":"2026-09-24T14:00:00Z","v":1961,"vw":30.824063},{"c":30.66,"h":30.75,"l":30.645,"n":23,"o":30.645,"t":"2026-09-24T14:15:00Z","v":812,"vw":30.672},{"c":30.9,"h":30.9,"l":30.73,"n":48,"o":30.73,"t":"2026-09-24T14:30:00Z","v":1923,"vw":30.787641},{"c":30.67,"h":30.88,"l":30.67,"n":5,"o":30.88,"t":"2026-09-24T14:45:00Z","v":282,"vw":30.79954},{"c":30.9,"h":30.9,"l":30.81,"n":6,"o":30.81,"t":"2026-09-24T15:00:00Z","v":304,"vw":30.855},{"c":30.92,"h":30.92,"l":30.92,"n":7,"o":30.92,"t":"2026-09-24T15:15:00Z","v":161,"vw":30.92},{"c":31.14,"h":31.18,"l":30.94,"n":46,"o":30.97,"t":"2026-09-24T15:30:00Z","v":2245,"vw":31.098103},{"c":31.06,"h":31.145,"l":31.06,"n":8,"o":31.145,"t":"2026-09-24T15:45:00Z","v":236,"vw":31.1025},{"c":31.05,"h":31.11,"l":31.05,"n":31,"o":31.11,"t":"2026-09-24T16:00:00Z","v":1383,"vw":31.078027},{"c":31.215,"h":31.24,"l":31.13,"n":57,"o":31.2,"t":"2026-09-24T16:15:00Z","v":1649,"vw":31.210833},{"c":31.32,"h":31.33,"l":31.24,"n":54,"o":31.24,"t":"2026-09-24T16:30:00Z","v":1769,"vw":31.302176},{"c":31.27,"h":31.27,"l":31.17,"n":44,"o":31.23,"t":"2026-09-24T16:45:00Z","v":2965,"vw":31.189316},{"c":31.23,"h":31.315,"l":31.115,"n":58,"o":31.185,"t":"2026-09-24T17:00:00Z","v":2452,"vw":31.210352},{"c":31.245,"h":31.245,"l":31.245,"n":2,"o":31.245,"t":"2026-09-24T17:15:00Z","v":105,"vw":31.245},{"c":31.025,"h":31.14,"l":31.025,"n":86,"o":31.14,"t":"2026-09-24T17:30:00Z","v":2927,"vw":31.088667},{"c":31.07,"h":31.07,"l":30.9136,"n":31,"o":30.9136,"t":"2026-09-24T17:45:00Z","v":1971,"vw":31.013112},{"c":31,"h":31.04,"l":31,"n":7,"o":31.04,"t":"2026-09-24T18:00:00Z","v":607,"vw":31.009479},{"c":31.05,"h":31.05,"l":31.05,"n":10,"o":31.05,"t":"2026-09-24T18:15:00Z","v":489,"vw":31.05},{"c":31.145,"h":31.145,"l":31.12,"n":44,"o":31.12,"t":"2026-09-24T18:30:00Z","v":1885,"vw":31.127778},{"c":31.13,"h":31.18,"l":31.1,"n":57,"o":31.17,"t":"2026-09-24T18:45:00Z","v":2047,"vw":31.138559},{"c":31.07,"h":31.08,"l":31.07,"n":22,"o":31.07,"t":"2026-09-24T19:00:00Z","v":1070,"vw":31.075},{"c":31.02,"h":31.02,"l":31.02,"n":20,"o":31.02,"t":"2026-09-24T19:15:00Z","v":353,"vw":31.02},{"c":31.1,"h":31.1,"l":31.02,"n":48,"o":31.02,"t":"2026-09-24T19:30:00Z","v":1656,"vw":31.052143},{"c":31.2,"h":31.275,"l":31.11,"n":250,"o":31.11,"t":"2026-09-24T19:45:00Z","v":7820,"vw":31.222533},{"c":31.24,"h":31.24,"l":31.24,"n":7,"o":31.24,"t":"2026-09-24T20:00:00Z","v":5436,"vw":31.24},{"c":31.842,"h":31.842,"l":30.98,"n":27,"o":31.24,"t":"2026-09-25T13:30:00Z","v":1070,"vw":31.263859},{"c":31.55,"h":31.705,"l":31.54,"n":30,"o":31.705,"t":"2026-09-25T13:45:00Z","v":1501,"vw":31.667353},{"c":31.19,"h":31.39,"l":31.19,"n":20,"o":31.39,"t":"2026-09-25T14:00:00Z","v":923,"vw":31.353964},{"c":31.75,"h":31.75,"l":31.21,"n":97,"o":31.32,"t":"2026-09-25T14:15:00Z","v":5069,"vw":31.497328},{"c":31.595,"h":31.595,"l":31.595,"n":8,"o":31.595,"t":"2026-09-25T14:30:00Z","v":238,"vw":31.595},{"c":31.79,"h":31.89,"l":31.66,"n":143,"o":31.69,"t":"2026-09-25T14:45:00Z","v":6937,"vw":31.755685},{"c":31.74,"h":31.82,"l":31.74,"n":2,"o":31.82,"t":"2026-09-25T15:00:00Z","v":518,"vw":31.770888},{"c":31.68,"h":31.717,"l":31.68,"n":4,"o":31.717,"t":"2026-09-25T15:15:00Z","v":290,"vw":31.702141},{"c":31.63,"h":31.66,"l":31.61,"n":51,"o":31.61,"t":"2026-09-25T15:30:00Z","v":2482,"vw":31.6225},{"c":31.67,"h":31.67,"l":31.585,"n":29,"o":31.585,"t":"2026-09-25T15:45:00Z","v":1185,"vw":31.637864},{"c":31.65,"h":31.73,"l":31.65,"n":38,"o":31.675,"t":"2026-09-25T16:00:00Z","v":1317,"vw":31.678125},{"c":31.5,"h":31.5,"l":31.5,"n":13,"o":31.5,"t":"2026-09-25T16:15:00Z","v":1150,"vw":31.5},{"c":31.545,"h":31.625,"l":31.545,"n":13,"o":31.6,"t":"2026-09-25T16:30:00Z","v":1199,"vw":31.572872},{"c":31.42,"h":31.43,"l":31.42,"n":15,"o":31.43,"t":"2026-09-25T17:00:00Z","v":503,"vw":31.425},{"c":31.475,"h":31.475,"l":31.4,"n":10,"o":31.4,"t":"2026-09-25T17:15:00Z","v":893,"vw":31.452967},{"c":31.48,"h":31.48,"l":31.44,"n":121,"o":31.44,"t":"2026-09-25T17:30:00Z","v":2018,"vw":31.466667},{"c":31.55,"h":31.6,"l":31.48,"n":50,"o":31.48,"t":"2026-09-25T17:45:00Z","v":2527,"vw":31.522105},{"c":31.46,"h":31.51,"l":31.46,"n":29,"o":31.51,"t":"2026-09-25T18:00:00Z","v":912,"vw":31.4875},{"c":31.565,"h":31.565,"l":31.42,"n":140,"o":31.49,"t":"2026-09-25T18:15:00Z","v":5678,"vw":31.487547},{"c":31.6,"h":31.61,"l":31.505,"n":26,"o":31.58,"t":"2026-09-25T18:30:00Z","v":993,"vw":31.574038},{"c":31.62,"h":31.62,"l":31.585,"n":47,"o":31.585,"t":"2026-09-25T18:45:00Z","v":1898,"vw":31.616111},{"c":31.6848,"h":31.7699,"l":31.68,"n":18,"o":31.7699,"t":"2026-09-25T19:00:00Z","v":1304,"vw":31.753878},{"c":31.83,"h":31.875,"l":31.68,"n":111,"o":31.68,"t":"2026-09-25T19:15:00Z","v":10471,"vw":31.784721},{"c":31.845,"h":31.9,"l":31.74,"n":79,"o":31.75,"t":"2026-09-25T19:30:00Z","v":3369,"vw":31.831692},{"c":31.74,"h":31.91,"l":31.73,"n":216,"o":31.89,"t":"2026-09-25T19:45:00Z","v":6713,"vw":31.792043},{"c":31.74,"h":31.74,"l":31.74,"n":11,"o":31.74,"t":"2026-09-25T20:00:00Z","v":5459,"vw":31.74},{"c":31.705,"h":31.89,"l":31.69,"n":38,"o":31.74,"t":"2026-09-28T13:30:00Z","v":2744,"vw":31.737252},{"c":31.81,"h":31.81,"l":31.75,"n":30,"o":31.75,"t":"2026-09-28T13:45:00Z","v":487,"vw":31.78},{"c":32,"h":32,"l":31.85,"n":39,"o":31.85,"t":"2026-09-28T14:00:00Z","v":3341,"vw":31.985646},{"c":31.91,"h":32,"l":31.91,"n":8,"o":32,"t":"2026-09-28T14:15:00Z","v":712,"vw":31.971564},{"c":31.7894,"h":31.91,"l":31.7894,"n":11,"o":31.91,"t":"2026-09-28T14:30:00Z","v":400,"vw":31.860538},{"c":31.7,"h":31.8756,"l":31.7,"n":19,"o":31.71,"t":"2026-09-28T14:45:00Z","v":1765,"vw":31.759493},{"c":31.83,"h":31.9,"l":31.83,"n":3,"o":31.9,"t":"2026-09-28T15:00:00Z","v":303,"vw":31.876667},{"c":31.8,"h":31.8,"l":31.7,"n":26,"o":31.7,"t":"2026-09-28T15:15:00Z","v":1063,"vw":31.781667},{"c":31.81,"h":31.83,"l":31.79,"n":40,"o":31.82,"t":"2026-09-28T15:30:00Z","v":1134,"vw":31.81625},{"c":31.66,"h":31.74,"l":31.66,"n":19,"o":31.7301,"t":"2026-09-28T16:00:00Z","v":789,"vw":31.695408},{"c":32.01,"h":32.01,"l":31.82,"n":17,"o":31.82,"t":"2026-09-28T16:15:00Z","v":844,"vw":31.850529},{"c":32.095,"h":32.095,"l":32.095,"n":1,"o":32.095,"t":"2026-09-28T16:30:00Z","v":100,"vw":32.095},{"c":31.865,"h":32.095,"l":31.845,"n":42,"o":31.96,"t":"2026-09-28T16:45:00Z","v":2789,"vw":31.991683},{"c":32.08,"h":32.08,"l":31.756,"n":19,"o":31.756,"t":"2026-09-28T17:00:00Z","v":770,"vw":31.9612},{"c":31.93,"h":31.93,"l":31.93,"n":18,"o":31.93,"t":"2026-09-28T17:15:00Z","v":323,"vw":31.93},{"c":31.775,"h":31.79,"l":31.77,"n":10,"o":31.79,"t":"2026-09-28T17:30:00Z","v":371,"vw":31.778224},{"c":31.89,"h":31.89,"l":31.72,"n":33,"o":31.72,"t":"2026-09-28T18:00:00Z","v":1674,"vw":31.835},{"c":31.84,"h":31.95,"l":31.84,"n":42,"o":31.95,"t":"2026-09-28T18:15:00Z","v":2054,"vw":31.912832},{"c":31.86,"h":31.86,"l":31.79,"n":7,"o":31.79,"t":"2026-09-28T18:30:00Z","v":235,"vw":31.825},{"c":31.8,"h":31.8,"l":31.8,"n":2,"o":31.8,"t":"2026-09-28T18:45:00Z","v":154,"vw":31.8},{"c":31.77,"h":31.87,"l":31.77,"n":53,"o":31.83,"t":"2026-09-28T19:00:00Z","v":1275,"vw":31.81625},{"c":31.75,"h":31.805,"l":31.735,"n":35,"o":31.805,"t":"2026-09-28T19:15:00Z","v":1417,"vw":31.763182},{"c":31.74,"h":31.8,"l":31.7,"n":125,"o":31.7,"t":"2026-09-28T19:30:00Z","v":4139,"vw":31.760841},{"c":31.9,"h":31.945,"l":31.73,"n":238,"o":31.79,"t":"2026-09-28T19:45:00Z","v":7438,"vw":31.871248},{"c":31.88,"h":31.88,"l":31.88,"n":8,"o":31.88,"t":"2026-09-28T20:00:00Z","v":11365,"vw":31.88},{"c":32.12,"h":32.19,"l":32,"n":42,"o":32.19,"t":"2026-09-29T13:30:00Z","v":1430,"vw":32.142229},{"c":31.58,"h":32.1387,"l":31.5485,"n":27,"o":32.005,"t":"2026-09-29T13:45:00Z","v":1705,"vw":31.918205},{"c":31.595,"h":31.595,"l":31.595,"n":1,"o":31.595,"t":"2026-09-29T14:00:00Z","v":100,"vw":31.595},{"c":31.31,"h":31.595,"l":31.31,"n":8,"o":31.595,"t":"2026-09-29T14:15:00Z","v":407,"vw":31.453209},{"c":31.36,"h":31.36,"l":31.36,"n":3,"o":31.36,"t":"2026-09-29T14:30:00Z","v":102,"vw":31.36},{"c":31.76,"h":31.76,"l":31.75,"n":13,"o":31.75,"t":"2026-09-29T14:45:00Z","v":1453,"vw":31.751667},{"c":31.63,"h":31.8499,"l":31.51,"n":49,"o":31.695,"t":"2026-09-29T15:00:00Z","v":5550,"vw":31.694931},{"c":31.55,"h":31.67,"l":31.34,"n":93,"o":31.5,"t":"2026-09-29T15:15:00Z","v":8437,"vw":31.570577},{"c":31.54,"h":31.62,"l":31.54,"n":36,"o":31.61,"t":"2026-09-29T15:30:00Z","v":648,"vw":31.59},{"c":31.485,"h":31.485,"l":31.361,"n":8,"o":31.361,"t":"2026-09-29T15:45:00Z","v":978,"vw":31.374053},{"c":31.35,"h":31.48,"l":31.35,"n":3,"o":31.48,"t":"2026-09-29T16:15:00Z","v":201,"vw":31.415},{"c":31.45,"h":31.49,"l":31.45,"n":27,"o":31.49,"t":"2026-09-29T16:30:00Z","v":730,"vw":31.47},{"c":31.36,"h":31.36,"l":31.36,"n":2,"o":31.36,"t":"2026-09-29T16:45:00Z","v":101,"vw":31.36},{"c":31.47,"h":31.47,"l":31.47,"n":10,"o":31.47,"t":"2026-09-29T17:30:00Z","v":372,"vw":31.47},{"c":31.39,"h":31.39,"l":31.39,"n":5,"o":31.39,"t":"2026-09-29T17:45:00Z","v":112,"vw":31.39},{"c":31.46,"h":31.46,"l":31.42,"n":24,"o":31.43,"t":"2026-09-29T18:00:00Z","v":360,"vw":31.436667},{"c":31.295,"h":31.46,"l":31.275,"n":85,"o":31.46,"t":"2026-09-29T18:15:00Z","v":3902,"vw":31.352115},{"c":31.45,"h":31.45,"l":31.28,"n":74,"o":31.31,"t":"2026-09-29T18:30:00Z","v":3062,"vw":31.327321},{"c":31.3,"h":31.3,"l":31.3,"n":20,"o":31.3,"t":"2026-09-29T18:45:00Z","v":296,"vw":31.3},{"c":31.31,"h":31.325,"l":31.28,"n":57,"o":31.325,"t":"2026-09-29T19:00:00Z","v":1771,"vw":31.308164},{"c":31.42,"h":31.42,"l":31.26,"n":153,"o":31.35,"t":"2026-09-29T19:15:00Z","v":3921,"vw":31.337644},{"c":31.46,"h":31.47,"l":31.42,"n":61,"o":31.42,"t":"2026-09-29T19:30:00Z","v":2992,"vw":31.429427},{"c":31.32,"h":31.41,"l":31.21,"n":303,"o":31.41,"t":"2026-09-29T19:45:00Z","v":8169,"vw":31.296819},{"c":31.21,"h":31.21,"l":31.21,"n":9,"o":31.21,"t":"2026-09-29T20:00:00Z","v":8687,"vw":31.21},{"c":31.28,"h":31.305,"l":31.25,"n":15,"o":31.25,"t":"2026-09-30T13:30:00Z","v":569,"vw":31.267068},{"c":31,"h":31,"l":30.91,"n":28,"o":31,"t":"2026-09-30T13:45:00Z","v":1010,"vw":30.978},{"c":31,"h":31.03,"l":30.885,"n":19,"o":30.885,"t":"2026-09-30T14:00:00Z","v":651,"vw":30.935388},{"c":30.875,"h":30.875,"l":30.875,"n":7,"o":30.875,"t":"2026-09-30T15:00:00Z","v":281,"vw":30.875},{"c":30.8895,"h":30.8895,"l":30.74,"n":27,"o":30.75,"t":"2026-09-30T15:15:00Z","v":1457,"vw":30.771016},{"c":30.76,"h":30.76,"l":30.66,"n":12,"o":30.66,"t":"2026-09-30T15:45:00Z","v":456,"vw":30.731525},{"c":30.89,"h":30.89,"l":30.765,"n":41,"o":30.8,"t":"2026-09-30T16:00:00Z","v":1500,"vw":30.853125},{"c":30.975,"h":30.975,"l":30.8512,"n":12,"o":30.8512,"t":"2026-09-30T16:15:00Z","v":549,"vw":30.90305},{"c":31.0708,"h":31.13,"l":30.92,"n":53,"o":31.08,"t":"2026-09-30T16:30:00Z","v":2242,"vw":31.087724},{"c":30.98,"h":30.98,"l":30.98,"n":2,"o":30.98,"t":"2026-09-30T16:45:00Z","v":101,"vw":30.98},{"c":30.775,"h":30.87,"l":30.775,"n":39,"o":30.78,"t":"2026-09-30T17:15:00Z","v":1073,"vw":30.80632},{"c":30.6705,"h":30.6705,"l":30.6705,"n":8,"o":30.6705,"t":"2026-09-30T17:30:00Z","v":236,"vw":30.6705},{"c":30.84,"h":30.965,"l":30.84,"n":43,"o":30.86,"t":"2026-09-30T17:45:00Z","v":1306,"vw":30.877246},{"c":30.88,"h":30.88,"l":30.88,"n":6,"o":30.88,"t":"2026-09-30T18:00:00Z","v":836,"vw":30.88},{"c":30.88,"h":30.9,"l":30.88,"n":27,"o":30.9,"t":"2026-09-30T18:15:00Z","v":616,"vw":30.892},{"c":30.91,"h":30.91,"l":30.9,"n":21,"o":30.9,"t":"2026-09-30T18:30:00Z","v":578,"vw":30.907175},{"c":30.945,"h":30.99,"l":30.89,"n":86,"o":30.91,"t":"2026-09-30T19:00:00Z","v":2780,"vw":30.911902},{"c":30.895,"h":30.895,"l":30.895,"n":13,"o":30.895,"t":"2026-09-30T19:15:00Z","v":367,"vw":30.895},{"c":30.88,"h":31,"l":30.87,"n":37,"o":30.95,"t":"2026-09-30T19:30:00Z","v":1046,"vw":30.937342},{"c":30.76,"h":31.03,"l":30.6705,"n":163,"o":31.03,"t":"2026-09-30T19:45:00Z","v":4274,"vw":30.829374},{"c":30.76,"h":30.76,"l":30.76,"n":12,"o":30.76,"t":"2026-09-30T20:00:00Z","v":11226,"vw":30.76},{"c":30.75,"h":30.75,"l":30.75,"n":2,"o":30.75,"t":"2026-10-01T12:15:00Z","v":496,"vw":30.75},{"c":30.65,"h":30.75,"l":30.65,"n":13,"o":30.75,"t":"2026-10-01T13:30:00Z","v":765,"vw":30.676113},{"c":31.9,"h":31.9,"l":30.5,"n":132,"o":30.5,"t":"2026-10-01T13:45:00Z","v":14648,"vw":30.932478},{"c":31.795,"h":31.87,"l":31.4,"n":97,"o":31.6,"t":"2026-10-01T14:00:00Z","v":10384,"vw":31.669788},{"c":31.53,"h":32.09,"l":31.53,"n":184,"o":31.795,"t":"2026-10-01T14:15:00Z","v":16758,"vw":31.869614},{"c":31.5,"h":31.5944,"l":31.255,"n":65,"o":31.56,"t":"2026-10-01T14:30:00Z","v":4237,"vw":31.439681},{"c":31.41,"h":31.41,"l":31.07,"n":19,"o":31.305,"t":"2026-10-01T14:45:00Z","v":3410,"vw":31.32},{"c":31.395,"h":31.41,"l":31.2,"n":12,"o":31.41,"t":"2026-10-01T15:00:00Z","v":1364,"vw":31.377222},{"c":31.67,"h":31.7,"l":31.395,"n":63,"o":31.395,"t":"2026-10-01T15:15:00Z","v":4194,"vw":31.581379},{"c":31.445,"h":31.7,"l":31.21,"n":35,"o":31.455,"t":"2026-10-01T15:30:00Z","v":4087,"vw":31.402904},{"c":31.32,"h":31.4295,"l":31.298,"n":31,"o":31.4295,"t":"2026-10-01T15:45:00Z","v":1494,"vw":31.358251},{"c":31.395,"h":31.42,"l":31.21,"n":59,"o":31.21,"t":"2026-10-01T16:00:00Z","v":3813,"vw":31.375962},{"c":31.36,"h":31.46,"l":31.26,"n":62,"o":31.315,"t":"2026-10-01T16:15:00Z","v":3834,"vw":31.309477},{"c":31.21,"h":31.46,"l":31.21,"n":38,"o":31.46,"t":"2026-10-01T16:30:00Z","v":1227,"vw":31.385454},{"c":31.4599,"h":31.6499,"l":31.34,"n":69,"o":31.43,"t":"2026-10-01T17:00:00Z","v":4536,"vw":31.47086},{"c":31.55,"h":31.55,"l":31.45,"n":23,"o":31.45,"t":"2026-10-01T17:15:00Z","v":1145,"vw":31.479271},{"c":31.47,"h":31.57,"l":31.45,"n":24,"o":31.56,"t":"2026-10-01T17:30:00Z","v":994,"vw":31.513333},{"c":31.37,"h":31.4,"l":31.37,"n":10,"o":31.37,"t":"2026-10-01T17:45:00Z","v":340,"vw":31.38},{"c":31.425,"h":31.425,"l":31.22,"n":7,"o":31.22,"t":"2026-10-01T18:00:00Z","v":524,"vw":31.343},{"c":31.28,"h":31.28,"l":31.22,"n":5,"o":31.22,"t":"2026-10-01T18:15:00Z","v":237,"vw":31.25},{"c":31.36,"h":31.44,"l":31.28,"n":34,"o":31.28,"t":"2026-10-01T18:30:00Z","v":508,"vw":31.36},{"c":31.34,"h":31.7,"l":31.27,"n":72,"o":31.385,"t":"2026-10-01T18:45:00Z","v":3403,"vw":31.423003},{"c":31.52,"h":31.52,"l":31.33,"n":19,"o":31.33,"t":"2026-10-01T19:00:00Z","v":404,"vw":31.393333},{"c":31.34,"h":31.34,"l":31.33,"n":9,"o":31.33,"t":"2026-10-01T19:15:00Z","v":337,"vw":31.333333},{"c":31.39,"h":31.7099,"l":31.33,"n":35,"o":31.52,"t":"2026-10-01T19:30:00Z","v":1629,"vw":31.497403},{"c":31.43,"h":31.565,"l":31.34,"n":330,"o":31.535,"t":"2026-10-01T19:45:00Z","v":9311,"vw":31.448026},{"c":31.32,"h":31.32,"l":31.32,"n":7,"o":31.32,"t":"2026-10-01T20:00:00Z","v":14100,"vw":31.32},{"c":31.45,"h":31.45,"l":31.45,"n":1,"o":31.45,"t":"2026-10-01T20:30:00Z","v":125,"vw":31.45},{"c":32.13,"h":32.13,"l":31.674,"n":100,"o":31.71,"t":"2026-10-02T13:30:00Z","v":6646,"vw":31.817764},{"c":31.78,"h":32.0679,"l":31.77,"n":78,"o":31.9801,"t":"2026-10-02T13:45:00Z","v":1446,"vw":31.921375},{"c":31.724,"h":32.06,"l":31.5005,"n":23,"o":31.5005,"t":"2026-10-02T14:00:00Z","v":3050,"vw":31.886667},{"c":31.56,"h":31.56,"l":31.55,"n":8,"o":31.55,"t":"2026-10-02T14:15:00Z","v":288,"vw":31.555984},{"c":31.79,"h":32.0595,"l":31.79,"n":4,"o":32.0595,"t":"2026-10-02T14:30:00Z","v":252,"vw":31.92475},{"c":31.785,"h":31.785,"l":31.785,"n":3,"o":31.785,"t":"2026-10-02T14:45:00Z","v":139,"vw":31.785},{"c":31.52,"h":31.8296,"l":31.52,"n":50,"o":31.8296,"t":"2026-10-02T15:00:00Z","v":1445,"vw":31.674238},{"c":31.675,"h":31.79,"l":31.675,"n":35,"o":31.78,"t":"2026-10-02T15:15:00Z","v":1614,"vw":31.721782},{"c":32,"h":32,"l":31.85,"n":28,"o":31.85,"t":"2026-10-02T15:30:00Z","v":918,"vw":31.949},{"c":31.975,"h":31.975,"l":31.975,"n":3,"o":31.975,"t":"2026-10-02T15:45:00Z","v":208,"vw":31.975},{"c":31.91,"h":31.91,"l":31.765,"n":6,"o":31.765,"t":"2026-10-02T16:00:00Z","v":316,"vw":31.84},{"c":31.675,"h":31.71,"l":31.675,"n":15,"o":31.71,"t":"2026-10-02T16:45:00Z","v":836,"vw":31.680007},{"c":31.5601,"h":31.5601,"l":31.5601,"n":9,"o":31.5601,"t":"2026-10-02T17:00:00Z","v":1056,"vw":31.5601},{"c":31.57,"h":31.7085,"l":31.57,"n":50,"o":31.7085,"t":"2026-10-02T17:15:00Z","v":1870,"vw":31.613776},{"c":31.41,"h":31.64,"l":31.41,"n":74,"o":31.64,"t":"2026-10-02T17:30:00Z","v":3071,"vw":31.510071},{"c":31.4201,"h":31.485,"l":31.4201,"n":71,"o":31.43,"t":"2026-10-02T17:45:00Z","v":2406,"vw":31.442283},{"c":31.55,"h":31.55,"l":31.485,"n":32,"o":31.485,"t":"2026-10-02T18:00:00Z","v":890,"vw":31.509},{"c":31.85,"h":31.85,"l":31.76,"n":36,"o":31.76,"t":"2026-10-02T18:45:00Z","v":1095,"vw":31.798571},{"c":31.95,"h":31.95,"l":31.95,"n":7,"o":31.95,"t":"2026-10-02T19:00:00Z","v":131,"vw":31.95},{"c":31.9,"h":32.06,"l":31.75,"n":70,"o":31.91,"t":"2026-10-02T19:15:00Z","v":5171,"vw":31.932539},{"c":31.84,"h":31.88,"l":31.68,"n":147,"o":31.76,"t":"2026-10-02T19:45:00Z","v":3225,"vw":31.803805},{"c":31.86,"h":31.86,"l":31.86,"n":7,"o":31.86,"t":"2026-10-02T20:00:00Z","v":7153,"vw":31.86},{"c":32,"h":32,"l":32,"n":4,"o":32,"t":"2026-10-05T08:00:00Z","v":175,"vw":32},{"c":31.86,"h":31.86,"l":31.86,"n":5,"o":31.86,"t":"2026-10-05T11:15:00Z","v":437,"vw":31.86},{"c":31.83,"h":31.84,"l":31.83,"n":18,"o":31.84,"t":"2026-10-05T13:30:00Z","v":2922,"vw":31.839497},{"c":31.5322,"h":31.805,"l":31.41,"n":11,"o":31.805,"t":"2026-10-05T13:45:00Z","v":552,"vw":31.59108},{"c":32.02,"h":32.02,"l":32.02,"n":11,"o":32.02,"t":"2026-10-05T14:15:00Z","v":110,"vw":32.02},{"c":31.795,"h":31.795,"l":31.76,"n":27,"o":31.76,"t":"2026-10-05T14:30:00Z","v":649,"vw":31.773916},{"c":31.82,"h":31.825,"l":31.82,"n":19,"o":31.825,"t":"2026-10-05T15:00:00Z","v":1183,"vw":31.822788},{"c":31.67,"h":31.67,"l":31.67,"n":4,"o":31.67,"t":"2026-10-05T15:15:00Z","v":104,"vw":31.67},{"c":32.0895,"h":32.0895,"l":31.88,"n":16,"o":31.88,"t":"2026-10-05T15:30:00Z","v":921,"vw":31.95975},{"c":32.25,"h":32.25,"l":31.91,"n":49,"o":31.91,"t":"2026-10-05T15:45:00Z","v":1779,"vw":32.152102},{"c":32.0888,"h":32.0888,"l":32,"n":48,"o":32,"t":"2026-10-05T16:00:00Z","v":1863,"vw":32.031329},{"c":32.09,"h":32.12,"l":32,"n":70,"o":32.12,"t":"2026-10-05T16:15:00Z","v":4616,"vw":32.047975},{"c":31.99,"h":32.175,"l":31.99,"n":12,"o":31.99,"t":"2026-10-05T16:30:00Z","v":1163,"vw":32.079546},{"c":32.18,"h":32.18,"l":32.18,"n":15,"o":32.18,"t":"2026-10-05T17:15:00Z","v":308,"vw":32.18},{"c":32.2365,"h":32.2365,"l":32.2365,"n":12,"o":32.2365,"t":"2026-10-05T17:30:00Z","v":173,"vw":32.2365},{"c":32.23,"h":32.23,"l":32.23,"n":21,"o":32.23,"t":"2026-10-05T17:45:00Z","v":530,"vw":32.23},{"c":32.27,"h":32.27,"l":32.19,"n":66,"o":32.19,"t":"2026-10-05T18:00:00Z","v":4789,"vw":32.235525},{"c":32.16,"h":32.1871,"l":32.16,"n":24,"o":32.1871,"t":"2026-10-05T18:30:00Z","v":1216,"vw":32.175908},{"c":32.195,"h":32.195,"l":32.195,"n":4,"o":32.195,"t":"2026-10-05T18:45:00Z","v":135,"vw":32.195},{"c":32.245,"h":32.245,"l":32.245,"n":7,"o":32.245,"t":"2026-10-05T19:00:00Z","v":3047,"vw":32.245},{"c":32.21,"h":32.255,"l":32.175,"n":98,"o":32.175,"t":"2026-10-05T19:30:00Z","v":1576,"vw":32.214375},{"c":32.09,"h":32.235,"l":32.02,"n":609,"o":32.235,"t":"2026-10-05T19:45:00Z","v":17004,"vw":32.092317},{"c":32.02,"h":32.02,"l":32.02,"n":7,"o":32.02,"t":"2026-10-05T20:00:00Z","v":9956,"vw":32.02},{"c":32.365,"h":32.365,"l":32.32,"n":9,"o":32.32,"t":"2026-10-06T13:30:00Z","v":1837,"vw":32.329906},{"c":32.32,"h":32.32,"l":32.2,"n":15,"o":32.2,"t":"2026-10-06T13:45:00Z","v":558,"vw":32.22934},{"c":32.255,"h":32.36,"l":32.255,"n":16,"o":32.32,"t":"2026-10-06T14:00:00Z","v":563,"vw":32.322338},{"c":31.98,"h":32.08,"l":31.98,"n":18,"o":32.08,"t":"2026-10-06T14:30:00Z","v":971,"vw":32.02979},{"c":32.0874,"h":32.0874,"l":32.005,"n":8,"o":32.005,"t":"2026-10-06T14:45:00Z","v":428,"vw":32.067351},{"c":32.195,"h":32.195,"l":32.09,"n":19,"o":32.09,"t":"2026-10-06T15:00:00Z","v":688,"vw":32.128333},{"c":32.21,"h":32.21,"l":32.21,"n":2,"o":32.21,"t":"2026-10-06T15:15:00Z","v":152,"vw":32.21},{"c":32.115,"h":32.115,"l":32.115,"n":2,"o":32.115,"t":"2026-10-06T15:30:00Z","v":108,"vw":32.115},{"c":32.15,"h":32.22,"l":32.15,"n":27,"o":32.2,"t":"2026-10-06T16:00:00Z","v":1022,"vw":32.199248},{"c":32.19,"h":32.19,"l":32.11,"n":67,"o":32.13,"t":"2026-10-06T16:15:00Z","v":1902,"vw":32.151057},{"c":32.21,"h":32.27,"l":32.2,"n":59,"o":32.26,"t":"2026-10-06T16:30:00Z","v":4778,"vw":32.22665},{"c":32.12,"h":32.22,"l":32.12,"n":8,"o":32.12,"t":"2026-10-06T16:45:00Z","v":377,"vw":32.163662},{"c":32.2948,"h":32.31,"l":32.2948,"n":11,"o":32.31,"t":"2026-10-06T17:15:00Z","v":354,"vw":32.300514},{"c":32.26,"h":32.26,"l":32.26,"n":7,"o":32.26,"t":"2026-10-06T17:30:00Z","v":292,"vw":32.26},{"c":32.12,"h":32.21,"l":32.12,"n":159,"o":32.2,"t":"2026-10-06T17:45:00Z","v":2211,"vw":32.192},{"c":32.12,"h":32.12,"l":32.12,"n":9,"o":32.12,"t":"2026-10-06T18:00:00Z","v":1134,"vw":32.12},{"c":32.05,"h":32.05,"l":32.05,"n":3,"o":32.05,"t":"2026-10-06T18:15:00Z","v":103,"vw":32.05},{"c":32.13,"h":32.13,"l":32.13,"n":21,"o":32.13,"t":"2026-10-06T18:45:00Z","v":556,"vw":32.13},{"c":32.27,"h":32.27,"l":32.07,"n":52,"o":32.07,"t":"2026-10-06T19:00:00Z","v":2128,"vw":32.166097},{"c":32.265,"h":32.31,"l":32.16,"n":56,"o":32.2225,"t":"2026-10-06T19:15:00Z","v":1663,"vw":32.244843},{"c":32.35,"h":32.35,"l":32.305,"n":76,"o":32.33,"t":"2026-10-06T19:30:00Z","v":2132,"vw":32.335098},{"c":32.47,"h":32.5825,"l":32.365,"n":225,"o":32.365,"t":"2026-10-06T19:45:00Z","v":8503,"vw":32.474872},{"c":32.43,"h":32.43,"l":32.43,"n":10,"o":32.43,"t":"2026-10-06T20:00:00Z","v":7584,"vw":32.43},{"c":32.01,"h":32.165,"l":32.01,"n":25,"o":32.15,"t":"2026-10-07T13:30:00Z","v":921,"vw":32.129518},{"c":31.72,"h":32.1,"l":31.72,"n":19,"o":32.1,"t":"2026-10-07T13:45:00Z","v":988,"vw":31.978328},{"c":31.69,"h":31.74,"l":31.69,"n":23,"o":31.74,"t":"2026-10-07T14:00:00Z","v":938,"vw":31.72},{"c":31.59,"h":31.9,"l":31.58,"n":24,"o":31.9,"t":"2026-10-07T14:15:00Z","v":1134,"vw":31.67933},{"c":31.48,"h":31.6,"l":31.48,"n":23,"o":31.6,"t":"2026-10-07T14:30:00Z","v":1569,"vw":31.499873},{"c":31.3,"h":31.4,"l":31.3,"n":5,"o":31.4,"t":"2026-10-07T14:45:00Z","v":409,"vw":31.333333},{"c":31.41,"h":31.41,"l":31.27,"n":66,"o":31.27,"t":"2026-10-07T15:00:00Z","v":2072,"vw":31.350856},{"c":31.33,"h":31.33,"l":31.33,"n":2,"o":31.33,"t":"2026-10-07T15:15:00Z","v":102,"vw":31.33},{"c":31.37,"h":31.37,"l":31.305,"n":32,"o":31.305,"t":"2026-10-07T15:30:00Z","v":1376,"vw":31.33034},{"c":31.44,"h":31.44,"l":31.33,"n":9,"o":31.33,"t":"2026-10-07T15:45:00Z","v":212,"vw":31.385},{"c":31.32,"h":31.32,"l":31.32,"n":4,"o":31.32,"t":"2026-10-07T16:00:00Z","v":213,"vw":31.32},{"c":31.39,"h":31.39,"l":31.2359,"n":9,"o":31.2359,"t":"2026-10-07T16:15:00Z","v":308,"vw":31.313633},{"c":31.2,"h":31.31,"l":31.2,"n":59,"o":31.28,"t":"2026-10-07T16:30:00Z","v":4219,"vw":31.287071},{"c":31.11,"h":31.3051,"l":31.11,"n":150,"o":31.245,"t":"2026-10-07T16:45:00Z","v":3778,"vw":31.230843},{"c":31.38,"h":31.41,"l":31.1582,"n":52,"o":31.2,"t":"2026-10-07T17:00:00Z","v":2978,"vw":31.29485},{"c":31.3707,"h":31.485,"l":31.3707,"n":8,"o":31.445,"t":"2026-10-07T17:15:00Z","v":435,"vw":31.416366},{"c":31.43,"h":31.43,"l":31.43,"n":5,"o":31.43,"t":"2026-10-07T17:30:00Z","v":133,"vw":31.43},{"c":31.43,"h":31.43,"l":31.43,"n":1,"o":31.43,"t":"2026-10-07T17:45:00Z","v":100,"vw":31.43},{"c":31.46,"h":31.46,"l":31.44,"n":42,"o":31.44,"t":"2026-10-07T18:00:00Z","v":1405,"vw":31.447946},{"c":31.42,"h":31.455,"l":31.42,"n":16,"o":31.455,"t":"2026-10-07T18:15:00Z","v":428,"vw":31.445223},{"c":31.5,"h":31.5,"l":31.49,"n":18,"o":31.49,"t":"2026-10-07T18:30:00Z","v":478,"vw":31.493333},{"c":31.475,"h":31.475,"l":31.475,"n":3,"o":31.475,"t":"2026-10-07T18:45:00Z","v":357,"vw":31.475},{"c":31.45,"h":31.51,"l":31.405,"n":65,"o":31.45,"t":"2026-10-07T19:00:00Z","v":1526,"vw":31.4625},{"c":31.68,"h":31.72,"l":31.55,"n":109,"o":31.55,"t":"2026-10-07T19:15:00Z","v":1756,"vw":31.593},{"c":31.82,"h":31.82,"l":31.65,"n":97,"o":31.69,"t":"2026-10-07T19:30:00Z","v":2847,"vw":31.736471},{"c":31.74,"h":31.825,"l":31.65,"n":311,"o":31.785,"t":"2026-10-07T19:45:00Z","v":6634,"vw":31.739675},{"c":31.71,"h":31.71,"l":31.71,"n":10,"o":31.71,"t":"2026-10-07T20:00:00Z","v":6113,"vw":31.71},{"c":31.0952,"h":31.0952,"l":31.0952,"n":1,"o":31.0952,"t":"2026-10-07T21:15:00Z","v":200,"vw":31.0952},{"c":31.33,"h":31.5,"l":31.33,"n":10,"o":31.5,"t":"2026-10-08T13:30:00Z","v":982,"vw":31.457815},{"c":31.485,"h":31.485,"l":31.485,"n":2,"o":31.485,"t":"2026-10-08T13:45:00Z","v":113,"vw":31.485},{"c":32.255,"h":32.255,"l":31.57,"n":285,"o":31.65,"t":"2026-10-08T14:15:00Z","v":8161,"vw":31.833871},{"c":31.74,"h":31.85,"l":31.74,"n":50,"o":31.76,"t":"2026-10-08T14:30:00Z","v":1950,"vw":31.772917},{"c":31.75,"h":31.76,"l":31.75,"n":4,"o":31.76,"t":"2026-10-08T14:45:00Z","v":212,"vw":31.754762},{"c":31.63,"h":31.81,"l":31.58,"n":54,"o":31.75,"t":"2026-10-08T15:00:00Z","v":1927,"vw":31.726486},{"c":31.7,"h":31.7,"l":31.55,"n":41,"o":31.55,"t":"2026-10-08T15:15:00Z","v":1869,"vw":31.634822},{"c":31.665,"h":31.665,"l":31.6,"n":37,"o":31.66,"t":"2026-10-08T15:30:00Z","v":2505,"vw":31.638933},{"c":31.625,"h":31.625,"l":31.57,"n":21,"o":31.57,"t":"2026-10-08T15:45:00Z","v":481,"vw":31.5975},{"c":31.49,"h":31.56,"l":31.48,"n":38,"o":31.55,"t":"2026-10-08T16:00:00Z","v":1688,"vw":31.516897},{"c":31.74,"h":31.825,"l":31.63,"n":63,"o":31.63,"t":"2026-10-08T16:15:00Z","v":1500,"vw":31.705},{"c":31.62,"h":31.69,"l":31.62,"n":17,"o":31.69,"t":"2026-10-08T16:30:00Z","v":560,"vw":31.655},{"c":31.35,"h":31.48,"l":31.34,"n":55,"o":31.48,"t":"2026-10-08T16:45:00Z","v":2708,"vw":31.411103},{"c":31.45,"h":31.45,"l":31.205,"n":74,"o":31.44,"t":"2026-10-08T17:00:00Z","v":1817,"vw":31.351285},{"c":31.4909,"h":31.4909,"l":31.34,"n":21,"o":31.34,"t":"2026-10-08T17:30:00Z","v":1054,"vw":31.454929},{"c":31.595,"h":31.595,"l":31.38,"n":15,"o":31.485,"t":"2026-10-08T17:45:00Z","v":479,"vw":31.48875},{"c":31.5,"h":31.6,"l":31.5,"n":7,"o":31.59,"t":"2026-10-08T18:00:00Z","v":572,"vw":31.575},{"c":31.6,"h":31.6,"l":31.5,"n":36,"o":31.5,"t":"2026-10-08T18:15:00Z","v":917,"vw":31.5625},{"c":31.37,"h":31.56,"l":31.2401,"n":80,"o":31.56,"t":"2026-10-08T18:30:00Z","v":2647,"vw":31.324687},{"c":31.38,"h":31.38,"l":31.24,"n":17,"o":31.24,"t":"2026-10-08T18:45:00Z","v":2394,"vw":31.286136},{"c":31.41,"h":31.42,"l":31.31,"n":36,"o":31.31,"t":"2026-10-08T19:00:00Z","v":1335,"vw":31.399264},{"c":31.44,"h":31.51,"l":31.42,"n":54,"o":31.51,"t":"2026-10-08T19:15:00Z","v":1825,"vw":31.446234},{"c":31.29,"h":31.36,"l":31.19,"n":109,"o":31.36,"t":"2026-10-08T19:30:00Z","v":5788,"vw":31.256661},{"c":31.08,"h":31.36,"l":31.07,"n":391,"o":31.26,"t":"2026-10-08T19:45:00Z","v":14364,"vw":31.193517},{"c":31.17,"h":31.17,"l":31.17,"n":9,"o":31.17,"t":"2026-10-08T20:00:00Z","v":5468,"vw":31.17},{"c":31.17,"h":31.17,"l":31.17,"n":6,"o":31.17,"t":"2026-10-09T13:30:00Z","v":470,"vw":31.17},{"c":30.99,"h":31.1,"l":30.76,"n":29,"o":31.1,"t":"2026-10-09T13:45:00Z","v":1379,"vw":30.983334},{"c":31.3,"h":31.44,"l":31.07,"n":27,"o":31.07,"t":"2026-10-09T14:30:00Z","v":1362,"vw":31.179048},{"c":31.18,"h":31.42,"l":31.17,"n":7,"o":31.17,"t":"2026-10-09T14:45:00Z","v":349,"vw":31.256667},{"c":31.29,"h":31.29,"l":31.29,"n":1,"o":31.29,"t":"2026-10-09T15:00:00Z","v":200,"vw":31.29},{"c":31.27,"h":31.405,"l":31.27,"n":2,"o":31.405,"t":"2026-10-09T15:15:00Z","v":200,"vw":31.3375},{"c":31.44,"h":31.44,"l":31.2,"n":32,"o":31.2,"t":"2026-10-09T15:30:00Z","v":1419,"vw":31.342349},{"c":31.44,"h":31.44,"l":31.44,"n":2,"o":31.44,"t":"2026-10-09T15:45:00Z","v":185,"vw":31.44},{"c":31.3,"h":31.58,"l":31.3,"n":16,"o":31.425,"t":"2026-10-09T16:00:00Z","v":2148,"vw":31.413044},{"c":31.3,"h":31.3,"l":31.3,"n":1,"o":31.3,"t":"2026-10-09T16:15:00Z","v":100,"vw":31.3},{"c":31.495,"h":31.495,"l":31.31,"n":7,"o":31.3295,"t":"2026-10-09T16:30:00Z","v":498,"vw":31.38178},{"c":31.4,"h":31.4,"l":31.4,"n":3,"o":31.4,"t":"2026-10-09T16:45:00Z","v":106,"vw":31.4},{"c":31.28,"h":31.495,"l":31.245,"n":26,"o":31.495,"t":"2026-10-09T17:00:00Z","v":1973,"vw":31.3319},{"c":31.29,"h":31.29,"l":31.29,"n":15,"o":31.29,"t":"2026-10-09T17:15:00Z","v":797,"vw":31.29},{"c":31.25,"h":31.25,"l":31.245,"n":6,"o":31.245,"t":"2026-10-09T17:30:00Z","v":426,"vw":31.2475},{"c":31.505,"h":31.505,"l":31.41,"n":24,"o":31.41,"t":"2026-10-09T17:45:00Z","v":680,"vw":31.432619},{"c":31.625,"h":31.625,"l":31.495,"n":5,"o":31.495,"t":"2026-10-09T18:00:00Z","v":329,"vw":31.538333},{"c":31.44,"h":31.615,"l":31.44,"n":2,"o":31.615,"t":"2026-10-09T18:15:00Z","v":200,"vw":31.5275},{"c":31.565,"h":31.585,"l":31.44,"n":7,"o":31.585,"t":"2026-10-09T18:30:00Z","v":439,"vw":31.53},{"c":31.43,"h":31.565,"l":31.41,"n":85,"o":31.565,"t":"2026-10-09T18:45:00Z","v":2551,"vw":31.45561},{"c":31.395,"h":31.42,"l":31.305,"n":42,"o":31.305,"t":"2026-10-09T19:00:00Z","v":2004,"vw":31.38},{"c":31.46,"h":31.46,"l":31.41,"n":100,"o":31.41,"t":"2026-10-09T19:30:00Z","v":2059,"vw":31.435518},{"c":31.24,"h":31.5,"l":31.18,"n":234,"o":31.4,"t":"2026-10-09T19:45:00Z","v":6568,"vw":31.39342},{"c":31.32,"h":31.32,"l":31.32,"n":5,"o":31.32,"t":"2026-10-09T20:00:00Z","v":2198,"vw":31.32},{"c":30.99,"h":31.125,"l":30.99,"n":36,"o":31.12,"t":"2026-10-12T13:30:00Z","v":1891,"vw":31.094421},{"c":31,"h":31.07,"l":31,"n":23,"o":31.07,"t":"2026-10-12T13:45:00Z","v":679,"vw":31.023333},{"c":30.9,"h":31.16,"l":30.9,"n":29,"o":31.01,"t":"2026-10-12T14:00:00Z","v":1110,"vw":31.022432},{"c":30.92,"h":30.92,"l":30.92,"n":6,"o":30.92,"t":"2026-10-12T14:15:00Z","v":137,"vw":30.92},{"c":31.26,"h":31.26,"l":31,"n":7,"o":31,"t":"2026-10-12T14:45:00Z","v":278,"vw":31.13},{"c":31.025,"h":31.025,"l":31.025,"n":6,"o":31.025,"t":"2026-10-12T15:15:00Z","v":294,"vw":31.025},{"c":31.03,"h":31.058,"l":30.98,"n":15,"o":31.058,"t":"2026-10-12T15:30:00Z","v":706,"vw":31.035273},{"c":30.96,"h":30.96,"l":30.93,"n":18,"o":30.95,"t":"2026-10-12T15:45:00Z","v":569,"vw":30.9425},{"c":31.44,"h":31.44,"l":31.08,"n":34,"o":31.08,"t":"2026-10-12T16:00:00Z","v":1799,"vw":31.146526},{"c":31.405,"h":31.405,"l":31.21,"n":9,"o":31.21,"t":"2026-10-12T16:15:00Z","v":1100,"vw":31.229193},{"c":31.35,"h":31.45,"l":31.32,"n":11,"o":31.45,"t":"2026-10-12T16:30:00Z","v":1347,"vw":31.339566},{"c":31.34,"h":31.34,"l":31.31,"n":15,"o":31.31,"t":"2026-10-12T16:45:00Z","v":415,"vw":31.326667},{"c":31.44,"h":31.44,"l":31.345,"n":9,"o":31.345,"t":"2026-10-12T17:00:00Z","v":368,"vw":31.3925},{"c":31.445,"h":31.445,"l":31.445,"n":2,"o":31.445,"t":"2026-10-12T17:15:00Z","v":116,"vw":31.445},{"c":31.26,"h":31.315,"l":31.23,"n":36,"o":31.315,"t":"2026-10-12T17:30:00Z","v":1731,"vw":31.259272},{"c":31.29,"h":31.29,"l":31.26,"n":15,"o":31.26,"t":"2026-10-12T17:45:00Z","v":604,"vw":31.2825},{"c":31.21,"h":31.21,"l":31.21,"n":7,"o":31.21,"t":"2026-10-12T18:00:00Z","v":286,"vw":31.21},{"c":31.29,"h":31.29,"l":31.29,"n":4,"o":31.29,"t":"2026-10-12T18:15:00Z","v":126,"vw":31.29},{"c":31.09,"h":31.435,"l":31.09,"n":59,"o":31.24,"t":"2026-10-12T18:30:00Z","v":2832,"vw":31.259733},{"c":31.16,"h":31.195,"l":31.1,"n":9,"o":31.15,"t":"2026-10-12T19:00:00Z","v":429,"vw":31.15125},{"c":31.16,"h":31.16,"l":31.1,"n":16,"o":31.1,"t":"2026-10-12T19:15:00Z","v":256,"vw":31.13},{"c":31.17,"h":31.17,"l":31.155,"n":29,"o":31.165,"t":"2026-10-12T19:30:00Z","v":745,"vw":31.16375},{"c":31.125,"h":31.22,"l":31.01,"n":343,"o":31.17,"t":"2026-10-12T19:45:00Z","v":11275,"vw":31.117455},{"c":31.02,"h":31.03,"l":31.02,"n":8,"o":31.03,"t":"2026-10-12T20:00:00Z","v":5390,"vw":31.029624},{"c":30.985,"h":30.985,"l":30.86,"n":13,"o":30.88,"t":"2026-10-13T13:30:00Z","v":617,"vw":30.918716},{"c":30.733,"h":30.84,"l":30.733,"n":6,"o":30.84,"t":"2026-10-13T13:45:00Z","v":426,"vw":30.75975},{"c":30.84,"h":30.84,"l":30.84,"n":3,"o":30.84,"t":"2026-10-13T14:00:00Z","v":616,"vw":30.84},{"c":30.84,"h":30.84,"l":30.84,"n":5,"o":30.84,"t":"2026-10-13T14:15:00Z","v":310,"vw":30.84},{"c":30.62,"h":30.73,"l":30.62,"n":24,"o":30.73,"t":"2026-10-13T14:30:00Z","v":1173,"vw":30.697},{"c":30.785,"h":30.785,"l":30.785,"n":3,"o":30.785,"t":"2026-10-13T15:00:00Z","v":106,"vw":30.785},{"c":30.82,"h":30.82,"l":30.6105,"n":22,"o":30.785,"t":"2026-10-13T15:15:00Z","v":2048,"vw":30.71755},{"c":30.58,"h":30.61,"l":30.5,"n":23,"o":30.61,"t":"2026-10-13T15:30:00Z","v":925,"vw":30.577143},{"c":30.6,"h":30.66,"l":30.49,"n":70,"o":30.54,"t":"2026-10-13T15:45:00Z","v":3402,"vw":30.611569},{"c":30.665,"h":30.67,"l":30.665,"n":6,"o":30.67,"t":"2026-10-13T16:00:00Z","v":303,"vw":30.666667},{"c":30.78,"h":30.78,"l":30.665,"n":4,"o":30.76,"t":"2026-10-13T16:15:00Z","v":404,"vw":30.74125},{"c":30.675,"h":30.675,"l":30.675,"n":3,"o":30.675,"t":"2026-10-13T16:30:00Z","v":1020,"vw":30.675},{"c":30.65,"h":30.65,"l":30.65,"n":4,"o":30.65,"t":"2026-10-13T17:00:00Z","v":104,"vw":30.65},{"c":30.77,"h":30.77,"l":30.75,"n":15,"o":30.75,"t":"2026-10-13T17:30:00Z","v":758,"vw":30.760867},{"c":30.81,"h":30.83,"l":30.69,"n":12,"o":30.69,"t":"2026-10-13T18:00:00Z","v":596,"vw":30.792},{"c":30.85,"h":30.85,"l":30.745,"n":6,"o":30.745,"t":"2026-10-13T18:15:00Z","v":210,"vw":30.7975},{"c":30.755,"h":30.755,"l":30.755,"n":3,"o":30.755,"t":"2026-10-13T18:45:00Z","v":102,"vw":30.755},{"c":30.65,"h":30.875,"l":30.65,"n":62,"o":30.8,"t":"2026-10-13T19:00:00Z","v":3763,"vw":30.76529},{"c":30.6,"h":30.63,"l":30.6,"n":26,"o":30.63,"t":"2026-10-13T19:30:00Z","v":910,"vw":30.615},{"c":30.685,"h":30.72,"l":30.59,"n":234,"o":30.59,"t":"2026-10-13T19:45:00Z","v":5906,"vw":30.638382},{"c":30.65,"h":30.65,"l":30.65,"n":6,"o":30.65,"t":"2026-10-13T20:00:00Z","v":6352,"vw":30.65},{"c":30.12,"h":31.295,"l":29.9,"n":42,"o":30.4,"t":"2026-10-14T13:30:00Z","v":2536,"vw":30.337613},{"c":30.26,"h":30.45,"l":30.24,"n":14,"o":30.45,"t":"2026-10-14T13:45:00Z","v":636,"vw":30.29},{"c":30.15,"h":30.24,"l":29.98,"n":27,"o":30.24,"t":"2026-10-14T14:00:00Z","v":2548,"vw":30.165435},{"c":30,"h":30.03,"l":30,"n":9,"o":30.03,"t":"2026-10-14T14:15:00Z","v":417,"vw":30.014493},{"c":30.175,"h":30.175,"l":30.175,"n":7,"o":30.175,"t":"2026-10-14T14:30:00Z","v":200,"vw":30.175},{"c":30.155,"h":30.155,"l":30.155,"n":6,"o":30.155,"t":"2026-10-14T14:45:00Z","v":135,"vw":30.155},{"c":29.97,"h":30.07,"l":29.97,"n":16,"o":30.07,"t":"2026-10-14T15:00:00Z","v":319,"vw":30.02},{"c":29.85,"h":29.87,"l":29.85,"n":9,"o":29.87,"t":"2026-10-14T15:15:00Z","v":601,"vw":29.85381},{"c":29.89,"h":29.89,"l":29.7,"n":14,"o":29.7,"t":"2026-10-14T15:30:00Z","v":1376,"vw":29.790478},{"c":29.65,"h":29.65,"l":29.65,"n":6,"o":29.65,"t":"2026-10-14T15:45:00Z","v":138,"vw":29.65},{"c":29.725,"h":29.81,"l":29.65,"n":14,"o":29.81,"t":"2026-10-14T16:00:00Z","v":569,"vw":29.755556},{"c":29.65,"h":29.725,"l":29.65,"n":7,"o":29.725,"t":"2026-10-14T16:15:00Z","v":642,"vw":29.682051},{"c":29.765,"h":29.765,"l":29.6,"n":36,"o":29.67,"t":"2026-10-14T16:30:00Z","v":1895,"vw":29.702195},{"c":29.79,"h":29.79,"l":29.61,"n":24,"o":29.61,"t":"2026-10-14T16:45:00Z","v":904,"vw":29.698167},{"c":29.76,"h":29.76,"l":29.76,"n":10,"o":29.76,"t":"2026-10-14T17:00:00Z","v":266,"vw":29.76},{"c":29.765,"h":29.765,"l":29.58,"n":60,"o":29.725,"t":"2026-10-14T17:15:00Z","v":5788,"vw":29.686939},{"c":29.67,"h":29.755,"l":29.67,"n":45,"o":29.755,"t":"2026-10-14T17:30:00Z","v":1291,"vw":29.714167},{"c":29.56,"h":29.655,"l":29.56,"n":83,"o":29.65,"t":"2026-10-14T17:45:00Z","v":7013,"vw":29.596001},{"c":29.7831,"h":29.7831,"l":29.44,"n":81,"o":29.49,"t":"2026-10-14T18:00:00Z","v":3301,"vw":29.499173},{"c":29.6,"h":29.6,"l":29.6,"n":26,"o":29.6,"t":"2026-10-14T18:30:00Z","v":534,"vw":29.6},{"c":29.455,"h":29.52,"l":29.44,"n":74,"o":29.52,"t":"2026-10-14T18:45:00Z","v":1982,"vw":29.473691},{"c":29.53,"h":29.53,"l":29.41,"n":53,"o":29.41,"t":"2026-10-14T19:00:00Z","v":2110,"vw":29.462411},{"c":29.63,"h":29.68,"l":29.565,"n":45,"o":29.565,"t":"2026-10-14T19:15:00Z","v":1152,"vw":29.627},{"c":29.48,"h":29.625,"l":29.43,"n":46,"o":29.625,"t":"2026-10-14T19:30:00Z","v":3001,"vw":29.460805},{"c":29.251,"h":29.43,"l":29.21,"n":303,"o":29.42,"t":"2026-10-14T19:45:00Z","v":8987,"vw":29.309838},{"c":29.26,"h":29.26,"l":29.26,"n":5,"o":29.26,"t":"2026-10-14T20:00:00Z","v":9505,"vw":29.26},{"c":29.01,"h":29.26,"l":29,"n":101,"o":29.26,"t":"2026-10-15T13:30:00Z","v":10112,"vw":29.025463},{"c":28.63,"h":29,"l":28.4757,"n":75,"o":29,"t":"2026-10-15T13:45:00Z","v":5468,"vw":28.8294},{"c":28.99,"h":29.105,"l":28.94,"n":38,"o":28.99,"t":"2026-10-15T14:00:00Z","v":2228,"vw":29.021348},{"c":28.68,"h":28.86,"l":28.64,"n":19,"o":28.86,"t":"2026-10-15T14:15:00Z","v":771,"vw":28.742},{"c":29.06,"h":29.06,"l":28.79,"n":39,"o":28.84,"t":"2026-10-15T14:30:00Z","v":1323,"vw":28.9125},{"c":29.07,"h":29.07,"l":28.94,"n":11,"o":28.94,"t":"2026-10-15T14:45:00Z","v":275,"vw":29.000465},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-10-15T15:00:00Z","v":100,"vw":29.06},{"c":29.1,"h":29.1,"l":29.04,"n":14,"o":29.04,"t":"2026-10-15T15:15:00Z","v":640,"vw":29.067353},{"c":29.05,"h":29.05,"l":28.94,"n":26,"o":28.95,"t":"2026-10-15T15:30:00Z","v":1407,"vw":28.997853},{"c":29.12,"h":29.12,"l":29.1,"n":17,"o":29.1,"t":"2026-10-15T15:45:00Z","v":317,"vw":29.11},{"c":29.175,"h":29.175,"l":29.175,"n":8,"o":29.175,"t":"2026-10-15T16:00:00Z","v":146,"vw":29.175},{"c":29.03,"h":29.03,"l":29.03,"n":8,"o":29.03,"t":"2026-10-15T16:30:00Z","v":230,"vw":29.03},{"c":29,"h":29,"l":28.915,"n":33,"o":28.915,"t":"2026-10-15T16:45:00Z","v":1032,"vw":28.978322},{"c":29.28,"h":29.28,"l":29.28,"n":2,"o":29.28,"t":"2026-10-15T17:00:00Z","v":101,"vw":29.28},{"c":29.135,"h":29.135,"l":29.135,"n":1,"o":29.135,"t":"2026-10-15T17:15:00Z","v":200,"vw":29.135},{"c":29.015,"h":29.015,"l":29.015,"n":2,"o":29.015,"t":"2026-10-15T17:30:00Z","v":101,"vw":29.015},{"c":28.9,"h":29.145,"l":28.9,"n":44,"o":29.145,"t":"2026-10-15T18:00:00Z","v":2090,"vw":29.003302},{"c":28.925,"h":28.925,"l":28.925,"n":3,"o":28.925,"t":"2026-10-15T18:15:00Z","v":103,"vw":28.925},{"c":28.955,"h":28.955,"l":28.885,"n":12,"o":28.885,"t":"2026-10-15T18:30:00Z","v":515,"vw":28.928},{"c":28.93,"h":28.95,"l":28.93,"n":25,"o":28.95,"t":"2026-10-15T18:45:00Z","v":528,"vw":28.943333},{"c":29.02,"h":29.02,"l":28.96,"n":40,"o":28.965,"t":"2026-10-15T19:00:00Z","v":1005,"vw":28.99125},{"c":29.08,"h":29.08,"l":29.08,"n":2,"o":29.08,"t":"2026-10-15T19:15:00Z","v":105,"vw":29.08},{"c":29.4,"h":29.4,"l":29.15,"n":94,"o":29.15,"t":"2026-10-15T19:30:00Z","v":3627,"vw":29.348474},{"c":29.31,"h":29.37,"l":29.26,"n":229,"o":29.37,"t":"2026-10-15T19:45:00Z","v":4806,"vw":29.304366},{"c":29.27,"h":29.27,"l":29.27,"n":8,"o":29.27,"t":"2026-10-15T20:00:00Z","v":7069,"vw":29.27},{"c":29.19,"h":29.19,"l":29.19,"n":1,"o":29.19,"t":"2026-10-16T11:30:00Z","v":500,"vw":29.19},{"c":29.27,"h":29.27,"l":28.905,"n":20,"o":29.19,"t":"2026-10-16T13:30:00Z","v":3617,"vw":29.011732},{"c":29.055,"h":29.055,"l":29.055,"n":2,"o":29.055,"t":"2026-10-16T14:15:00Z","v":180,"vw":29.055},{"c":29.11,"h":29.2001,"l":28.82,"n":48,"o":28.82,"t":"2026-10-16T14:30:00Z","v":3405,"vw":28.945937},{"c":29.01,"h":29.01,"l":29.01,"n":10,"o":29.01,"t":"2026-10-16T14:45:00Z","v":223,"vw":29.01},{"c":28.8,"h":28.89,"l":28.75,"n":39,"o":28.89,"t":"2026-10-16T15:00:00Z","v":1678,"vw":28.783636},{"c":28.8,"h":28.92,"l":28.7,"n":67,"o":28.71,"t":"2026-10-16T15:15:00Z","v":8988,"vw":28.71699},{"c":28.765,"h":28.765,"l":28.765,"n":2,"o":28.765,"t":"2026-10-16T15:30:00Z","v":255,"vw":28.765},{"c":28.76,"h":28.91,"l":28.76,"n":32,"o":28.91,"t":"2026-10-16T15:45:00Z","v":1076,"vw":28.819391},{"c":28.805,"h":28.805,"l":28.8,"n":4,"o":28.8,"t":"2026-10-16T16:00:00Z","v":488,"vw":28.80125},{"c":28.745,"h":28.745,"l":28.71,"n":6,"o":28.71,"t":"2026-10-16T16:15:00Z","v":512,"vw":28.71875},{"c":28.58,"h":28.65,"l":28.53,"n":52,"o":28.65,"t":"2026-10-16T17:00:00Z","v":3169,"vw":28.602914},{"c":28.63,"h":28.63,"l":28.51,"n":25,"o":28.51,"t":"2026-10-16T17:15:00Z","v":683,"vw":28.57},{"c":28.595,"h":28.595,"l":28.595,"n":5,"o":28.595,"t":"2026-10-16T17:30:00Z","v":209,"vw":28.595},{"c":28.6,"h":28.6,"l":28.6,"n":3,"o":28.6,"t":"2026-10-16T17:45:00Z","v":205,"vw":28.6},{"c":28.3,"h":28.52,"l":28.22,"n":91,"o":28.52,"t":"2026-10-16T18:00:00Z","v":6041,"vw":28.44835},{"c":28.15,"h":28.2,"l":28.115,"n":38,"o":28.2,"t":"2026-10-16T18:15:00Z","v":7881,"vw":28.131858},{"c":28.1695,"h":28.1695,"l":28.165,"n":8,"o":28.165,"t":"2026-10-16T18:30:00Z","v":713,"vw":28.167483},{"c":27.81,"h":28.12,"l":27.81,"n":138,"o":28.12,"t":"2026-10-16T18:45:00Z","v":7789,"vw":27.995516},{"c":27.93,"h":27.97,"l":27.77,"n":95,"o":27.8,"t":"2026-10-16T19:00:00Z","v":3940,"vw":27.837419},{"c":27.97,"h":27.98,"l":27.88,"n":55,"o":27.89,"t":"2026-10-16T19:15:00Z","v":1804,"vw":27.929402},{"c":27.77,"h":27.89,"l":27.77,"n":39,"o":27.89,"t":"2026-10-16T19:30:00Z","v":1885,"vw":27.8175},{"c":27.93,"h":27.965,"l":27.82,"n":425,"o":27.82,"t":"2026-10-16T19:45:00Z","v":14702,"vw":27.897376},{"c":27.91,"h":27.91,"l":27.91,"n":5,"o":27.91,"t":"2026-10-16T20:00:00Z","v":6833,"vw":27.91},{"c":28.72,"h":28.72,"l":28.34,"n":15,"o":28.34,"t":"2026-10-19T13:30:00Z","v":1478,"vw":28.392186},{"c":28.17,"h":28.17,"l":28.17,"n":4,"o":28.17,"t":"2026-10-19T13:45:00Z","v":959,"vw":28.17},{"c":28.4099,"h":28.4099,"l":28.4099,"n":1,"o":28.4099,"t":"2026-10-19T14:00:00Z","v":100,"vw":28.4099},{"c":27.97,"h":28.02,"l":27.97,"n":3,"o":28.02,"t":"2026-10-19T14:15:00Z","v":201,"vw":27.995},{"c":27.83,"h":27.83,"l":27.83,"n":9,"o":27.83,"t":"2026-10-19T14:30:00Z","v":134,"vw":27.83},{"c":27.98,"h":28,"l":27.91,"n":56,"o":28,"t":"2026-10-19T14:45:00Z","v":2537,"vw":27.974135},{"c":28.18,"h":28.57,"l":28.18,"n":7,"o":28.57,"t":"2026-10-19T15:00:00Z","v":422,"vw":28.2775},{"c":28.4374,"h":28.57,"l":28.4374,"n":8,"o":28.45,"t":"2026-10-19T15:15:00Z","v":663,"vw":28.4837},{"c":28.2614,"h":28.2614,"l":28.2614,"n":1,"o":28.2614,"t":"2026-10-19T15:45:00Z","v":150,"vw":28.2614},{"c":28.32,"h":28.32,"l":28.22,"n":10,"o":28.22,"t":"2026-10-19T16:00:00Z","v":755,"vw":28.303333},{"c":28.135,"h":28.135,"l":28.135,"n":2,"o":28.135,"t":"2026-10-19T16:15:00Z","v":113,"vw":28.135},{"c":28.09,"h":28.2705,"l":27.95,"n":33,"o":27.95,"t":"2026-10-19T16:30:00Z","v":2473,"vw":28.080774},{"c":28.085,"h":28.145,"l":28.015,"n":42,"o":28.07,"t":"2026-10-19T16:45:00Z","v":1668,"vw":28.063696},{"c":28.095,"h":28.095,"l":28.095,"n":4,"o":28.095,"t":"2026-10-19T17:00:00Z","v":363,"vw":28.095},{"c":28.24,"h":28.24,"l":28.1299,"n":69,"o":28.13,"t":"2026-10-19T17:30:00Z","v":3423,"vw":28.158102},{"c":28.075,"h":28.13,"l":28.075,"n":42,"o":28.12,"t":"2026-10-19T17:45:00Z","v":1649,"vw":28.111457},{"c":28.085,"h":28.085,"l":28.075,"n":22,"o":28.075,"t":"2026-10-19T18:00:00Z","v":839,"vw":28.076823},{"c":28.055,"h":28.055,"l":28.055,"n":6,"o":28.055,"t":"2026-10-19T18:30:00Z","v":107,"vw":28.055},{"c":27.95,"h":27.97,"l":27.95,"n":25,"o":27.97,"t":"2026-10-19T18:45:00Z","v":464,"vw":27.96},{"c":27.915,"h":27.95,"l":27.865,"n":67,"o":27.95,"t":"2026-10-19T19:00:00Z","v":2747,"vw":27.915135},{"c":27.91,"h":27.95,"l":27.91,"n":19,"o":27.95,"t":"2026-10-19T19:15:00Z","v":435,"vw":27.924235},{"c":28.57,"h":28.57,"l":28,"n":235,"o":28,"t":"2026-10-19T19:30:00Z","v":7665,"vw":28.128635},{"c":28.08,"h":28.28,"l":28.08,"n":201,"o":28.28,"t":"2026-10-19T19:45:00Z","v":3435,"vw":28.168413},{"c":28.15,"h":28.15,"l":28.15,"n":7,"o":28.15,"t":"2026-10-19T20:00:00Z","v":4966,"vw":28.15},{"c":27.65,"h":28.66,"l":27.64,"n":135,"o":28.66,"t":"2026-10-20T13:30:00Z","v":9959,"vw":28.123893},{"c":28.09,"h":28.09,"l":27.64,"n":57,"o":27.69,"t":"2026-10-20T13:45:00Z","v":6011,"vw":27.794302},{"c":28.22,"h":28.22,"l":28,"n":27,"o":28.025,"t":"2026-10-20T14:00:00Z","v":1010,"vw":28.031915},{"c":28.47,"h":28.5,"l":28.18,"n":28,"o":28.18,"t":"2026-10-20T14:15:00Z","v":973,"vw":28.321473},{"c":29.15,"h":29.44,"l":28.645,"n":84,"o":28.645,"t":"2026-10-20T14:30:00Z","v":6783,"vw":28.966888},{"c":29.435,"h":29.435,"l":29.0483,"n":61,"o":29.0483,"t":"2026-10-20T14:45:00Z","v":2365,"vw":29.251903},{"c":29.3,"h":29.38,"l":29.07,"n":417,"o":29.28,"t":"2026-10-20T15:00:00Z","v":9449,"vw":29.243707},{"c":29.24,"h":29.25,"l":29.15,"n":38,"o":29.16,"t":"2026-10-20T15:15:00Z","v":1451,"vw":29.21},{"c":29.45,"h":29.45,"l":29.35,"n":6,"o":29.35,"t":"2026-10-20T15:30:00Z","v":339,"vw":29.41006},{"c":29.384,"h":29.46,"l":29.27,"n":54,"o":29.43,"t":"2026-10-20T15:45:00Z","v":2859,"vw":29.374629},{"c":29.385,"h":29.53,"l":29.24,"n":52,"o":29.24,"t":"2026-10-20T16:00:00Z","v":1182,"vw":29.382143},{"c":29.514,"h":29.514,"l":29.514,"n":12,"o":29.514,"t":"2026-10-20T16:15:00Z","v":144,"vw":29.514},{"c":29.52,"h":29.53,"l":29.4826,"n":40,"o":29.509,"t":"2026-10-20T16:30:00Z","v":1739,"vw":29.512633},{"c":29.5,"h":29.6,"l":29.4,"n":182,"o":29.525,"t":"2026-10-20T16:45:00Z","v":8359,"vw":29.459375},{"c":29.66,"h":29.68,"l":29.505,"n":27,"o":29.505,"t":"2026-10-20T17:00:00Z","v":1126,"vw":29.614438},{"c":29.76,"h":29.77,"l":29.4407,"n":45,"o":29.695,"t":"2026-10-20T17:15:00Z","v":3764,"vw":29.582074},{"c":29.59,"h":29.6,"l":29.575,"n":5,"o":29.6,"t":"2026-10-20T17:30:00Z","v":304,"vw":29.588333},{"c":29.54,"h":29.71,"l":29.54,"n":7,"o":29.7,"t":"2026-10-20T17:45:00Z","v":803,"vw":29.675625},{"c":29.51,"h":29.72,"l":29.375,"n":69,"o":29.625,"t":"2026-10-20T18:00:00Z","v":4101,"vw":29.610632},{"c":29.39,"h":29.63,"l":29.29,"n":105,"o":29.51,"t":"2026-10-20T18:15:00Z","v":3791,"vw":29.46512},{"c":29.73,"h":29.73,"l":29.46,"n":34,"o":29.49,"t":"2026-10-20T18:30:00Z","v":3103,"vw":29.514253},{"c":29.695,"h":29.83,"l":29.65,"n":77,"o":29.73,"t":"2026-10-20T19:00:00Z","v":3332,"vw":29.707719},{"c":29.805,"h":29.83,"l":29.62,"n":79,"o":29.8,"t":"2026-10-20T19:15:00Z","v":6675,"vw":29.721624},{"c":29.79,"h":29.81,"l":29.61,"n":116,"o":29.65,"t":"2026-10-20T19:30:00Z","v":6398,"vw":29.735252},{"c":29.49,"h":29.79,"l":29.465,"n":351,"o":29.7,"t":"2026-10-20T19:45:00Z","v":9280,"vw":29.623668},{"c":29.59,"h":29.59,"l":29.59,"n":4,"o":29.59,"t":"2026-10-20T20:00:00Z","v":4336,"vw":29.59},{"c":29.49,"h":29.89,"l":29.49,"n":16,"o":29.73,"t":"2026-10-21T13:30:00Z","v":1256,"vw":29.707738},{"c":29.105,"h":29.51,"l":29.095,"n":25,"o":29.51,"t":"2026-10-21T13:45:00Z","v":1980,"vw":29.247519},{"c":29.15,"h":29.19,"l":29.14,"n":37,"o":29.19,"t":"2026-10-21T14:00:00Z","v":1142,"vw":29.159802},{"c":28.9,"h":29.105,"l":28.9,"n":23,"o":29.105,"t":"2026-10-21T14:15:00Z","v":669,"vw":28.993571},{"c":28.845,"h":28.86,"l":28.83,"n":4,"o":28.86,"t":"2026-10-21T14:30:00Z","v":349,"vw":28.845},{"c":28.765,"h":28.82,"l":28.7605,"n":18,"o":28.805,"t":"2026-10-21T14:45:00Z","v":2619,"vw":28.765208},{"c":28.92,"h":28.9395,"l":28.84,"n":46,"o":28.85,"t":"2026-10-21T15:00:00Z","v":1401,"vw":28.89753},{"c":28.8,"h":28.8,"l":28.8,"n":4,"o":28.8,"t":"2026-10-21T15:15:00Z","v":205,"vw":28.8},{"c":28.865,"h":28.865,"l":28.865,"n":24,"o":28.865,"t":"2026-10-21T15:30:00Z","v":651,"vw":28.865},{"c":29.01,"h":29.01,"l":28.805,"n":48,"o":28.805,"t":"2026-10-21T15:45:00Z","v":1395,"vw":28.862624},{"c":28.91,"h":29.065,"l":28.91,"n":42,"o":29.06,"t":"2026-10-21T16:00:00Z","v":1993,"vw":29.010769},{"c":29.04,"h":29.04,"l":28.97,"n":8,"o":28.97,"t":"2026-10-21T16:30:00Z","v":277,"vw":29.005},{"c":29.09,"h":29.09,"l":29.005,"n":15,"o":29.005,"t":"2026-10-21T16:45:00Z","v":795,"vw":29.075833},{"c":29.38,"h":29.38,"l":29.12,"n":46,"o":29.12,"t":"2026-10-21T17:00:00Z","v":1950,"vw":29.200554},{"c":29.1826,"h":29.39,"l":29.1826,"n":11,"o":29.39,"t":"2026-10-21T17:15:00Z","v":1147,"vw":29.223221},{"c":29.25,"h":29.38,"l":29.13,"n":15,"o":29.38,"t":"2026-10-21T17:30:00Z","v":1728,"vw":29.243574},{"c":29.38,"h":29.38,"l":29.32,"n":23,"o":29.32,"t":"2026-10-21T17:45:00Z","v":511,"vw":29.35},{"c":29.45,"h":29.555,"l":29.45,"n":42,"o":29.46,"t":"2026-10-21T18:00:00Z","v":1308,"vw":29.48375},{"c":29.555,"h":29.585,"l":29.48,"n":24,"o":29.48,"t":"2026-10-21T18:15:00Z","v":1476,"vw":29.5475},{"c":29.7999,"h":29.7999,"l":29.55,"n":8,"o":29.555,"t":"2026-10-21T18:30:00Z","v":601,"vw":29.712233},{"c":29.465,"h":29.79,"l":29.4,"n":55,"o":29.79,"t":"2026-10-21T18:45:00Z","v":2126,"vw":29.501071},{"c":29.65,"h":29.65,"l":29.31,"n":161,"o":29.4,"t":"2026-10-21T19:00:00Z","v":5749,"vw":29.488895},{"c":29.61,"h":29.66,"l":29.53,"n":34,"o":29.53,"t":"2026-10-21T19:15:00Z","v":2608,"vw":29.614483},{"c":29.78,"h":29.78,"l":29.635,"n":35,"o":29.635,"t":"2026-10-21T19:30:00Z","v":955,"vw":29.72875},{"c":29.67,"h":29.775,"l":29.6,"n":411,"o":29.775,"t":"2026-10-21T19:45:00Z","v":11892,"vw":29.688101},{"c":29.67,"h":29.67,"l":29.67,"n":5,"o":29.67,"t":"2026-10-21T20:00:00Z","v":8451,"vw":29.67},{"c":29,"h":29.38,"l":29,"n":18,"o":29.38,"t":"2026-10-22T13:30:00Z","v":2490,"vw":29.116724},{"c":29.12,"h":29.14,"l":28.85,"n":74,"o":29,"t":"2026-10-22T13:45:00Z","v":10173,"vw":28.951878},{"c":28.88,"h":28.88,"l":28.88,"n":2,"o":28.88,"t":"2026-10-22T14:00:00Z","v":201,"vw":28.88},{"c":28.855,"h":29.055,"l":28.78,"n":33,"o":28.88,"t":"2026-10-22T14:15:00Z","v":4325,"vw":28.836501},{"c":28.8,"h":28.81,"l":28.73,"n":36,"o":28.8,"t":"2026-10-22T14:30:00Z","v":2427,"vw":28.777},{"c":28.46,"h":28.74,"l":28.4,"n":22,"o":28.57,"t":"2026-10-22T14:45:00Z","v":1592,"vw":28.493665},{"c":28.32,"h":28.39,"l":28.32,"n":29,"o":28.3701,"t":"2026-10-22T15:00:00Z","v":1639,"vw":28.364984},{"c":28.255,"h":28.49,"l":28.255,"n":42,"o":28.48,"t":"2026-10-22T15:15:00Z","v":3689,"vw":28.363751},{"c":28.335,"h":28.42,"l":28.23,"n":53,"o":28.255,"t":"2026-10-22T15:30:00Z","v":3357,"vw":28.284784},{"c":28.45,"h":28.47,"l":28.39,"n":13,"o":28.39,"t":"2026-10-22T15:45:00Z","v":1152,"vw":28.419167},{"c":28.49,"h":28.49,"l":28.49,"n":2,"o":28.49,"t":"2026-10-22T16:00:00Z","v":101,"vw":28.49},{"c":28.41,"h":28.49,"l":28.41,"n":26,"o":28.49,"t":"2026-10-22T16:15:00Z","v":2668,"vw":28.486591},{"c":28.645,"h":28.695,"l":28.485,"n":78,"o":28.485,"t":"2026-10-22T16:30:00Z","v":20976,"vw":28.598098},{"c":28.67,"h":28.67,"l":28.46,"n":40,"o":28.645,"t":"2026-10-22T16:45:00Z","v":2139,"vw":28.560185},{"c":28.66,"h":28.76,"l":28.64,"n":38,"o":28.76,"t":"2026-10-22T17:00:00Z","v":2018,"vw":28.688258},{"c":28.705,"h":28.75,"l":28.705,"n":11,"o":28.74,"t":"2026-10-22T17:15:00Z","v":356,"vw":28.731667},{"c":28.605,"h":28.61,"l":28.5,"n":54,"o":28.6,"t":"2026-10-22T18:00:00Z","v":2644,"vw":28.537222},{"c":28.625,"h":28.625,"l":28.625,"n":1,"o":28.625,"t":"2026-10-22T18:15:00Z","v":100,"vw":28.625},{"c":28.615,"h":28.615,"l":28.5,"n":99,"o":28.5,"t":"2026-10-22T18:30:00Z","v":2171,"vw":28.541278},{"c":28.65,"h":28.67,"l":28.5113,"n":58,"o":28.5278,"t":"2026-10-22T18:45:00Z","v":2776,"vw":28.581868},{"c":28.59,"h":28.63,"l":28.59,"n":35,"o":28.63,"t":"2026-10-22T19:00:00Z","v":1180,"vw":28.599272},{"c":28.63,"h":28.68,"l":28.585,"n":39,"o":28.585,"t":"2026-10-22T19:15:00Z","v":1341,"vw":28.64},{"c":28.52,"h":28.62,"l":28.52,"n":74,"o":28.6,"t":"2026-10-22T19:30:00Z","v":1979,"vw":28.602727},{"c":28.485,"h":28.59,"l":28.45,"n":366,"o":28.5,"t":"2026-10-22T19:45:00Z","v":9315,"vw":28.498391},{"c":28.5,"h":28.5,"l":28.5,"n":4,"o":28.5,"t":"2026-10-22T20:00:00Z","v":5786,"vw":28.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.34504798128127845,"strike":34.56220011699201,"iv":0.579610634451495,"gamma":0.048498182330955146,"theta":-0.018279447434214734,"vega":0.01785838124078199,"rho":0.0030005963503389028,"breakevenPct":22.481572274643113},{"delta":0.2,"premium":0.49257264149120605,"strike":33.64017099067996,"iv":0.5663303930506269,"gamma":0.05757292316948483,"theta":-0.020365250297146278,"vega":0.02051432682671934,"rho":0.00399358271585027,"breakevenPct":19.76401274446024},{"delta":0.25,"premium":0.6400973017011335,"strike":32.718141864367915,"iv":0.5530501516497589,"gamma":0.0666476640080145,"theta":-0.022451053160077818,"vega":0.023170272412656692,"rho":0.004986569081361638,"breakevenPct":17.04645321427736},{"delta":0.3,"premium":0.7876219619110612,"strike":31.796112738055868,"iv":0.5397699102488909,"gamma":0.07572240484654419,"theta":-0.02453685602300936,"vega":0.02582621799859404,"rho":0.005979555446873005,"breakevenPct":14.328893684094485},{"delta":0.35,"premium":0.9351466221209886,"strike":30.87408361174382,"iv":0.526489668848023,"gamma":0.08479714568507385,"theta":-0.026622658885940897,"vega":0.02848216358453139,"rho":0.006972541812384371,"breakevenPct":11.61133415391161},{"delta":0.4,"premium":1.0971283783783787,"strike":29.966216216216214,"iv":0.5151486486486487,"gamma":0.09312297297297296,"theta":-0.028612162162162162,"vega":0.030950675675675676,"rho":0.00795574698664475,"breakevenPct":8.994191559981031},{"delta":0.45,"premium":1.5226741164241164,"strike":29.316528066528065,"iv":0.5391611226611227,"gamma":0.08779553014553014,"theta":-0.028846049896049896,"vega":0.030002130977130975,"rho":0.008760633520406323,"breakevenPct":8.207726957726956},{"delta":0.5,"premium":1.9482198544698544,"strike":28.666839916839916,"iv":0.5631735966735967,"gamma":0.08246808731808732,"theta":-0.02907993762993763,"vega":0.02905358627858628,"rho":0.009565520054167895,"breakevenPct":7.421262355472881},{"delta":0.55,"premium":2.3737655925155927,"strike":28.017151767151766,"iv":0.5871860706860708,"gamma":0.07714064449064448,"theta":-0.029313825363825364,"vega":0.028105041580041578,"rho":0.010370406587929468,"breakevenPct":6.634797753218805},{"delta":0.6,"premium":2.79931133056133,"strike":27.367463617463617,"iv":0.6111985446985447,"gamma":0.07181320166320167,"theta":-0.029547713097713098,"vega":0.02715649688149688,"rho":0.011175293121691039,"breakevenPct":5.848333150964732},{"delta":0.65,"premium":3.2248570686070686,"strike":26.717775467775468,"iv":0.6352110187110187,"gamma":0.06648575883575883,"theta":-0.02978160083160083,"vega":0.02620795218295218,"rho":0.011980179655452613,"breakevenPct":5.061868548710656},{"delta":0.7,"premium":3.6504028066528056,"strike":26.06808731808732,"iv":0.6592234927234927,"gamma":0.06115831600831601,"theta":-0.030015488565488566,"vega":0.025259407484407484,"rho":0.012785066189214184,"breakevenPct":4.275403946456581},{"delta":0.75,"premium":4.075948544698544,"strike":25.41839916839917,"iv":0.6832359667359668,"gamma":0.05583087318087318,"theta":-0.0302493762993763,"vega":0.024310862785862784,"rho":0.013589952722975758,"breakevenPct":3.488939344202506},{"delta":0.8,"premium":4.78852183650616,"strike":24.501679731243,"iv":0.7261873460246361,"gamma":0.048174244120940644,"theta":-0.029582754759238522,"vega":0.02234456886898096,"rho":0.014171471614956004,"breakevenPct":2.772637079821619},{"delta":0.85,"premium":6.020324748040313,"strike":23.101903695408737,"iv":0.8033989921612541,"gamma":0.03630414333706608,"theta":-0.027287122060470327,"vega":0.01853717805151176,"rho":0.014348920952702616,"breakevenPct":2.1832576963124537},{"delta":0.9,"premium":9.549546910423038,"strike":19.545969419973822,"iv":1.204581578785154,"gamma":0.018060035349177272,"theta":-0.030782894118882905,"vega":0.01396459586195,"rho":0.01271708502098482,"breakevenPct":2.0895309838486233}],"put":[{"delta":0.1,"premium":0.33745710330086687,"strike":21.877144834956656,"iv":0.8172886079560432,"gamma":0.027607409102348247,"theta":-0.019327206397388996,"vega":0.014036198050708699,"rho":-0.0025846390633849884,"breakevenPct":24.42214830997969},{"delta":0.15,"premium":0.40628906169181117,"strike":24.12578123383622,"iv":0.6198511674251242,"gamma":0.04826694904070425,"theta":-0.01888099476640678,"vega":0.018539220727397242,"rho":-0.0037916703999097178,"breakevenPct":16.773711676686275},{"delta":0.2,"premium":0.5578651685393259,"strike":25.287640449438204,"iv":0.5490476853932584,"gamma":0.06036575280898876,"theta":-0.019378337078651685,"vega":0.021269528089887642,"rho":-0.005055540420404306,"breakevenPct":13.228858663512714},{"delta":0.25,"premium":0.7685393258426967,"strike":25.849438202247192,"iv":0.5387892584269663,"gamma":0.06537698876404495,"theta":-0.019726651685393257,"vega":0.02238188764044944,"rho":-0.006362632403117463,"breakevenPct":11.996846047703528},{"delta":0.3,"premium":0.9792134831460675,"strike":26.41123595505618,"iv":0.5285308314606741,"gamma":0.07038822471910113,"theta":-0.02007496629213483,"vega":0.023494247191011234,"rho":-0.007669724385830622,"breakevenPct":10.764833431894342},{"delta":0.35,"premium":1.1898876404494383,"strike":26.97303370786517,"iv":0.518272404494382,"gamma":0.0753994606741573,"theta":-0.020423280898876402,"vega":0.024606606741573032,"rho":-0.008976816368543781,"breakevenPct":9.532820816085156},{"delta":0.4,"premium":1.4005617977528093,"strike":27.53483146067416,"iv":0.5080139775280899,"gamma":0.08041069662921349,"theta":-0.02077159550561798,"vega":0.025718966292134833,"rho":-0.01028390835125694,"breakevenPct":8.300808200275968},{"delta":0.45,"premium":1.61123595505618,"strike":28.096629213483148,"iv":0.49775555056179777,"gamma":0.08542193258426967,"theta":-0.02111991011235955,"vega":0.02683132584269663,"rho":-0.011591000333970099,"breakevenPct":7.068795584466782},{"delta":0.5,"premium":1.821910112359551,"strike":28.658426966292136,"iv":0.4874971235955056,"gamma":0.09043316853932584,"theta":-0.021468224719101123,"vega":0.02794368539325843,"rho":-0.012898092316683256,"breakevenPct":5.836782968657596},{"delta":0.55,"premium":2.0325842696629217,"strike":29.220224719101125,"iv":0.4772386966292135,"gamma":0.09544440449438203,"theta":-0.021816539325842696,"vega":0.029056044943820226,"rho":-0.014205184299396415,"breakevenPct":4.6047703528484085},{"delta":0.6,"premium":2.2432584269662925,"strike":29.782022471910114,"iv":0.4669802696629214,"gamma":0.10045564044943822,"theta":-0.022164853932584272,"vega":0.030168404494382024,"rho":-0.015512276282109574,"breakevenPct":3.3727577370392225},{"delta":0.65,"premium":2.8359845559845573,"strike":30.590733590733592,"iv":0.47623243243243246,"gamma":0.09546478764478764,"theta":-0.021165791505791502,"vega":0.028898687258687255,"rho":-0.017100976436902192,"breakevenPct":2.614915667547243},{"delta":0.7,"premium":3.6709266409266412,"strike":31.555984555984555,"iv":0.49785405405405403,"gamma":0.08413274131274132,"theta":-0.019312509652509652,"vega":0.026118764478764475,"rho":-0.018868212491640605,"breakevenPct":2.1576915261125755},{"delta":0.75,"premium":4.505868725868726,"strike":32.521235521235525,"iv":0.5194756756756757,"gamma":0.07280069498069497,"theta":-0.017459227799227796,"vega":0.023338841698841695,"rho":-0.020635448546379026,"breakevenPct":1.7004673846779068},{"delta":0.8,"premium":5.3408108108108125,"strike":33.48648648648649,"iv":0.5410972972972973,"gamma":0.061468648648648636,"theta":-0.015605945945945943,"vega":0.020558918918918916,"rho":-0.022402684601117443,"breakevenPct":1.2432432432432383},{"delta":0.85,"premium":6.175752895752897,"strike":34.45173745173745,"iv":0.5627189189189189,"gamma":0.050136602316602316,"theta":-0.013752664092664091,"vega":0.01777899613899614,"rho":-0.02416992065585586,"breakevenPct":0.7860191018085705}]},"raw":{"call":[{"delta":0.15,"premium":0.34504798128127845,"strike":34.56220011699201,"iv":0.579610634451495,"gamma":0.048498182330955146,"theta":-0.018279447434214734,"vega":0.01785838124078199,"rho":0.0030005963503389028,"breakevenPct":22.481572274643113},{"delta":0.2,"premium":0.49257264149120605,"strike":33.64017099067996,"iv":0.5663303930506269,"gamma":0.05757292316948483,"theta":-0.020365250297146278,"vega":0.02051432682671934,"rho":0.00399358271585027,"breakevenPct":19.76401274446024},{"delta":0.25,"premium":0.6400973017011335,"strike":32.718141864367915,"iv":0.5530501516497589,"gamma":0.0666476640080145,"theta":-0.022451053160077818,"vega":0.023170272412656692,"rho":0.004986569081361638,"breakevenPct":17.04645321427736},{"delta":0.3,"premium":0.7876219619110612,"strike":31.796112738055868,"iv":0.5397699102488909,"gamma":0.07572240484654419,"theta":-0.02453685602300936,"vega":0.02582621799859404,"rho":0.005979555446873005,"breakevenPct":14.328893684094485},{"delta":0.35,"premium":0.9351466221209886,"strike":30.87408361174382,"iv":0.526489668848023,"gamma":0.08479714568507385,"theta":-0.026622658885940897,"vega":0.02848216358453139,"rho":0.006972541812384371,"breakevenPct":11.61133415391161},{"delta":0.4,"premium":1.0971283783783787,"strike":29.966216216216214,"iv":0.5151486486486487,"gamma":0.09312297297297296,"theta":-0.028612162162162162,"vega":0.030950675675675676,"rho":0.00795574698664475,"breakevenPct":8.994191559981031},{"delta":0.45,"premium":1.5226741164241164,"strike":29.316528066528065,"iv":0.5391611226611227,"gamma":0.08779553014553014,"theta":-0.028846049896049896,"vega":0.030002130977130975,"rho":0.008760633520406323,"breakevenPct":8.207726957726956},{"delta":0.5,"premium":1.9482198544698544,"strike":28.666839916839916,"iv":0.5631735966735967,"gamma":0.08246808731808732,"theta":-0.02907993762993763,"vega":0.02905358627858628,"rho":0.009565520054167895,"breakevenPct":7.421262355472881},{"delta":0.55,"premium":2.3737655925155927,"strike":28.017151767151766,"iv":0.5871860706860708,"gamma":0.07714064449064448,"theta":-0.029313825363825364,"vega":0.028105041580041578,"rho":0.010370406587929468,"breakevenPct":6.634797753218805},{"delta":0.6,"premium":2.79931133056133,"strike":27.367463617463617,"iv":0.6111985446985447,"gamma":0.07181320166320167,"theta":-0.029547713097713098,"vega":0.02715649688149688,"rho":0.011175293121691039,"breakevenPct":5.848333150964732},{"delta":0.65,"premium":3.2248570686070686,"strike":26.717775467775468,"iv":0.6352110187110187,"gamma":0.06648575883575883,"theta":-0.02978160083160083,"vega":0.02620795218295218,"rho":0.011980179655452613,"breakevenPct":5.061868548710656},{"delta":0.7,"premium":3.6504028066528056,"strike":26.06808731808732,"iv":0.6592234927234927,"gamma":0.06115831600831601,"theta":-0.030015488565488566,"vega":0.025259407484407484,"rho":0.012785066189214184,"breakevenPct":4.275403946456581},{"delta":0.75,"premium":4.075948544698544,"strike":25.41839916839917,"iv":0.6832359667359668,"gamma":0.05583087318087318,"theta":-0.0302493762993763,"vega":0.024310862785862784,"rho":0.013589952722975758,"breakevenPct":3.488939344202506},{"delta":0.8,"premium":4.78852183650616,"strike":24.501679731243,"iv":0.7261873460246361,"gamma":0.048174244120940644,"theta":-0.029582754759238522,"vega":0.02234456886898096,"rho":0.014171471614956004,"breakevenPct":2.772637079821619},{"delta":0.85,"premium":6.020324748040313,"strike":23.101903695408737,"iv":0.8033989921612541,"gamma":0.03630414333706608,"theta":-0.027287122060470327,"vega":0.01853717805151176,"rho":0.014348920952702616,"breakevenPct":2.1832576963124537},{"delta":0.9,"premium":9.549546910423038,"strike":19.545969419973822,"iv":1.204581578785154,"gamma":0.018060035349177272,"theta":-0.030782894118882905,"vega":0.01396459586195,"rho":0.01271708502098482,"breakevenPct":2.0895309838486233}],"put":[{"delta":0.1,"premium":0.33745710330086687,"strike":21.877144834956656,"iv":0.8172886079560432,"gamma":0.027607409102348247,"theta":-0.019327206397388996,"vega":0.014036198050708699,"rho":-0.0025846390633849884,"breakevenPct":24.42214830997969},{"delta":0.15,"premium":0.40628906169181117,"strike":24.12578123383622,"iv":0.6198511674251242,"gamma":0.04826694904070425,"theta":-0.01888099476640678,"vega":0.018539220727397242,"rho":-0.0037916703999097178,"breakevenPct":16.773711676686275},{"delta":0.2,"premium":0.5578651685393259,"strike":25.287640449438204,"iv":0.5490476853932584,"gamma":0.06036575280898876,"theta":-0.019378337078651685,"vega":0.021269528089887642,"rho":-0.005055540420404306,"breakevenPct":13.228858663512714},{"delta":0.25,"premium":0.7685393258426967,"strike":25.849438202247192,"iv":0.5387892584269663,"gamma":0.06537698876404495,"theta":-0.019726651685393257,"vega":0.02238188764044944,"rho":-0.006362632403117463,"breakevenPct":11.996846047703528},{"delta":0.3,"premium":0.9792134831460675,"strike":26.41123595505618,"iv":0.5285308314606741,"gamma":0.07038822471910113,"theta":-0.02007496629213483,"vega":0.023494247191011234,"rho":-0.007669724385830622,"breakevenPct":10.764833431894342},{"delta":0.35,"premium":1.1898876404494383,"strike":26.97303370786517,"iv":0.518272404494382,"gamma":0.0753994606741573,"theta":-0.020423280898876402,"vega":0.024606606741573032,"rho":-0.008976816368543781,"breakevenPct":9.532820816085156},{"delta":0.4,"premium":1.4005617977528093,"strike":27.53483146067416,"iv":0.5080139775280899,"gamma":0.08041069662921349,"theta":-0.02077159550561798,"vega":0.025718966292134833,"rho":-0.01028390835125694,"breakevenPct":8.300808200275968},{"delta":0.45,"premium":1.61123595505618,"strike":28.096629213483148,"iv":0.49775555056179777,"gamma":0.08542193258426967,"theta":-0.02111991011235955,"vega":0.02683132584269663,"rho":-0.011591000333970099,"breakevenPct":7.068795584466782},{"delta":0.5,"premium":1.821910112359551,"strike":28.658426966292136,"iv":0.4874971235955056,"gamma":0.09043316853932584,"theta":-0.021468224719101123,"vega":0.02794368539325843,"rho":-0.012898092316683256,"breakevenPct":5.836782968657596},{"delta":0.55,"premium":2.0325842696629217,"strike":29.220224719101125,"iv":0.4772386966292135,"gamma":0.09544440449438203,"theta":-0.021816539325842696,"vega":0.029056044943820226,"rho":-0.014205184299396415,"breakevenPct":4.6047703528484085},{"delta":0.6,"premium":2.2432584269662925,"strike":29.782022471910114,"iv":0.4669802696629214,"gamma":0.10045564044943822,"theta":-0.022164853932584272,"vega":0.030168404494382024,"rho":-0.015512276282109574,"breakevenPct":3.3727577370392225},{"delta":0.65,"premium":2.8359845559845573,"strike":30.590733590733592,"iv":0.47623243243243246,"gamma":0.09546478764478764,"theta":-0.021165791505791502,"vega":0.028898687258687255,"rho":-0.017100976436902192,"breakevenPct":2.614915667547243},{"delta":0.7,"premium":3.6709266409266412,"strike":31.555984555984555,"iv":0.49785405405405403,"gamma":0.08413274131274132,"theta":-0.019312509652509652,"vega":0.026118764478764475,"rho":-0.018868212491640605,"breakevenPct":2.1576915261125755},{"delta":0.75,"premium":4.505868725868726,"strike":32.521235521235525,"iv":0.5194756756756757,"gamma":0.07280069498069497,"theta":-0.017459227799227796,"vega":0.023338841698841695,"rho":-0.020635448546379026,"breakevenPct":1.7004673846779068},{"delta":0.8,"premium":5.3408108108108125,"strike":33.48648648648649,"iv":0.5410972972972973,"gamma":0.061468648648648636,"theta":-0.015605945945945943,"vega":0.020558918918918916,"rho":-0.022402684601117443,"breakevenPct":1.2432432432432383},{"delta":0.85,"premium":6.175752895752897,"strike":34.45173745173745,"iv":0.5627189189189189,"gamma":0.050136602316602316,"theta":-0.013752664092664091,"vega":0.01777899613899614,"rho":-0.02416992065585586,"breakevenPct":0.7860191018085705}]}},"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"}}