{"symbol":"ATNI","url":"https://intraalpha.com/companies/ATNI","capturedAt":"2026-10-22T21:06:40.566Z","state":"partial","quote":{"symbol":"ATNI","last_price":26.23,"prev_close":25.36,"regular_close":26.23,"change":0.87,"change_pct":3.4306,"regular_change":0.87,"regular_change_pct":3.4306,"extended_change":0,"extended_change_pct":0,"bid":26.13,"ask":27.71,"bid_size":100,"ask_size":200,"volume":60151,"vwap":26.015675,"open":25.5,"high":26.23,"low":25.49,"close":26.23,"trade_count":2625,"last_trade_at":"2026-10-22T20:00:00.564224503Z","last_quote_at":"2026-10-22T20:00:07.661027112Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:37.951545214-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:48.609Z","bars":[{"c":25.83,"h":25.88,"l":25.83,"n":18,"o":25.88,"t":"2026-10-15T13:30:00Z","v":1487,"vw":25.876235},{"c":26.05,"h":26.05,"l":25.82,"n":9,"o":25.82,"t":"2026-10-15T13:50:00Z","v":535,"vw":25.946154},{"c":26.15,"h":26.15,"l":26.15,"n":1,"o":26.15,"t":"2026-10-15T14:00:00Z","v":100,"vw":26.15},{"c":26.26,"h":26.26,"l":25.975,"n":13,"o":25.975,"t":"2026-10-15T14:05:00Z","v":408,"vw":26.097318},{"c":26.36,"h":26.36,"l":26.36,"n":38,"o":26.36,"t":"2026-10-15T14:10:00Z","v":811,"vw":26.36},{"c":26.29,"h":26.29,"l":26.24,"n":10,"o":26.27,"t":"2026-10-15T14:15:00Z","v":390,"vw":26.266667},{"c":26.14,"h":26.22,"l":26.14,"n":17,"o":26.21,"t":"2026-10-15T14:20:00Z","v":468,"vw":26.19},{"c":26.21,"h":26.21,"l":26.11,"n":34,"o":26.18,"t":"2026-10-15T14:35:00Z","v":1058,"vw":26.163333},{"c":26.19,"h":26.19,"l":26.19,"n":6,"o":26.19,"t":"2026-10-15T15:05:00Z","v":210,"vw":26.19},{"c":26.21,"h":26.21,"l":26.21,"n":1,"o":26.21,"t":"2026-10-15T15:10:00Z","v":100,"vw":26.21},{"c":26.4256,"h":26.4256,"l":26.4256,"n":2,"o":26.4256,"t":"2026-10-15T15:15:00Z","v":241,"vw":26.4256},{"c":26.18,"h":26.18,"l":26.18,"n":26,"o":26.18,"t":"2026-10-15T15:20:00Z","v":362,"vw":26.18},{"c":26.05,"h":26.05,"l":26.05,"n":4,"o":26.05,"t":"2026-10-15T15:45:00Z","v":116,"vw":26.05},{"c":26.205,"h":26.205,"l":26.205,"n":7,"o":26.205,"t":"2026-10-15T16:00:00Z","v":376,"vw":26.205},{"c":26.195,"h":26.195,"l":26.12,"n":22,"o":26.12,"t":"2026-10-15T16:25:00Z","v":383,"vw":26.1575},{"c":26.13,"h":26.14,"l":26.13,"n":21,"o":26.14,"t":"2026-10-15T16:35:00Z","v":523,"vw":26.135},{"c":26.155,"h":26.155,"l":26.0501,"n":5,"o":26.0501,"t":"2026-10-15T16:50:00Z","v":221,"vw":26.10255},{"c":26.15,"h":26.15,"l":26.15,"n":15,"o":26.15,"t":"2026-10-15T17:00:00Z","v":1607,"vw":26.15},{"c":25.99,"h":26.04,"l":25.99,"n":38,"o":26.02,"t":"2026-10-15T17:05:00Z","v":1078,"vw":26.009493},{"c":25.98,"h":25.98,"l":25.98,"n":2,"o":25.98,"t":"2026-10-15T17:10:00Z","v":722,"vw":25.98},{"c":25.9,"h":25.9,"l":25.9,"n":5,"o":25.9,"t":"2026-10-15T17:25:00Z","v":156,"vw":25.9},{"c":25.78,"h":25.86,"l":25.78,"n":60,"o":25.83,"t":"2026-10-15T17:35:00Z","v":1012,"vw":25.83},{"c":25.71,"h":25.74,"l":25.685,"n":19,"o":25.74,"t":"2026-10-15T17:40:00Z","v":900,"vw":25.711429},{"c":25.705,"h":25.705,"l":25.705,"n":4,"o":25.705,"t":"2026-10-15T17:45:00Z","v":202,"vw":25.705},{"c":25.76,"h":25.76,"l":25.76,"n":42,"o":25.76,"t":"2026-10-15T17:50:00Z","v":850,"vw":25.76},{"c":25.85,"h":25.85,"l":25.85,"n":3,"o":25.85,"t":"2026-10-15T18:05:00Z","v":103,"vw":25.85},{"c":25.885,"h":25.885,"l":25.885,"n":6,"o":25.885,"t":"2026-10-15T18:25:00Z","v":192,"vw":25.885},{"c":25.895,"h":25.895,"l":25.895,"n":9,"o":25.895,"t":"2026-10-15T18:30:00Z","v":134,"vw":25.895},{"c":25.85,"h":25.895,"l":25.85,"n":38,"o":25.895,"t":"2026-10-15T18:40:00Z","v":1439,"vw":25.871605},{"c":25.82,"h":25.85,"l":25.73,"n":77,"o":25.85,"t":"2026-10-15T18:55:00Z","v":2263,"vw":25.808434},{"c":25.74,"h":25.74,"l":25.74,"n":15,"o":25.74,"t":"2026-10-15T19:05:00Z","v":390,"vw":25.74},{"c":25.83,"h":25.83,"l":25.83,"n":2,"o":25.83,"t":"2026-10-15T19:15:00Z","v":120,"vw":25.83},{"c":25.73,"h":25.81,"l":25.73,"n":11,"o":25.81,"t":"2026-10-15T19:20:00Z","v":351,"vw":25.756667},{"c":25.8,"h":25.8,"l":25.8,"n":8,"o":25.8,"t":"2026-10-15T19:30:00Z","v":112,"vw":25.8},{"c":25.67,"h":25.74,"l":25.67,"n":75,"o":25.69,"t":"2026-10-15T19:35:00Z","v":1939,"vw":25.685},{"c":25.75,"h":25.75,"l":25.75,"n":9,"o":25.75,"t":"2026-10-15T19:40:00Z","v":137,"vw":25.75},{"c":25.69,"h":25.76,"l":25.56,"n":120,"o":25.56,"t":"2026-10-15T19:50:00Z","v":3411,"vw":25.675882},{"c":25.84,"h":25.97,"l":25.6,"n":436,"o":25.86,"t":"2026-10-15T19:55:00Z","v":8937,"vw":25.767546},{"c":25.86,"h":25.86,"l":25.86,"n":8,"o":25.86,"t":"2026-10-15T20:00:00Z","v":10631,"vw":25.86},{"c":25.75,"h":25.94,"l":25.75,"n":29,"o":25.94,"t":"2026-10-16T13:30:00Z","v":2134,"vw":25.920641},{"c":26.3,"h":26.3,"l":26.3,"n":5,"o":26.3,"t":"2026-10-16T13:35:00Z","v":798,"vw":26.3},{"c":26.1747,"h":26.1747,"l":26.1747,"n":5,"o":26.1747,"t":"2026-10-16T14:30:00Z","v":1022,"vw":26.1747},{"c":25.5296,"h":25.5296,"l":25.5296,"n":2,"o":25.5296,"t":"2026-10-16T15:05:00Z","v":232,"vw":25.5296},{"c":25.87,"h":25.87,"l":25.87,"n":5,"o":25.87,"t":"2026-10-16T15:25:00Z","v":319,"vw":25.87},{"c":25.91,"h":25.91,"l":25.91,"n":10,"o":25.91,"t":"2026-10-16T15:45:00Z","v":159,"vw":25.91},{"c":25.635,"h":25.635,"l":25.635,"n":5,"o":25.635,"t":"2026-10-16T16:05:00Z","v":177,"vw":25.635},{"c":25.64,"h":25.64,"l":25.64,"n":5,"o":25.64,"t":"2026-10-16T16:15:00Z","v":143,"vw":25.64},{"c":25.68,"h":25.68,"l":25.68,"n":16,"o":25.68,"t":"2026-10-16T16:20:00Z","v":509,"vw":25.68},{"c":25.66,"h":25.8902,"l":25.4201,"n":33,"o":25.4201,"t":"2026-10-16T16:40:00Z","v":2161,"vw":25.766854},{"c":25.65,"h":25.65,"l":25.65,"n":15,"o":25.65,"t":"2026-10-16T16:45:00Z","v":497,"vw":25.65},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-10-16T16:55:00Z","v":100,"vw":25.63},{"c":25.77,"h":25.775,"l":25.69,"n":36,"o":25.69,"t":"2026-10-16T17:15:00Z","v":1858,"vw":25.734355},{"c":25.765,"h":25.765,"l":25.66,"n":3,"o":25.66,"t":"2026-10-16T17:30:00Z","v":1350,"vw":25.757222},{"c":25.93,"h":26.06,"l":25.85,"n":31,"o":25.85,"t":"2026-10-16T17:40:00Z","v":1057,"vw":25.923724},{"c":25.65,"h":25.77,"l":25.65,"n":48,"o":25.77,"t":"2026-10-16T18:00:00Z","v":1759,"vw":25.702427},{"c":25.625,"h":25.765,"l":25.625,"n":8,"o":25.765,"t":"2026-10-16T18:10:00Z","v":479,"vw":25.669229},{"c":25.69,"h":25.69,"l":25.6,"n":72,"o":25.6,"t":"2026-10-16T18:20:00Z","v":2260,"vw":25.648353},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-16T18:25:00Z","v":100,"vw":25.65},{"c":25.59,"h":25.59,"l":25.59,"n":3,"o":25.59,"t":"2026-10-16T18:30:00Z","v":182,"vw":25.59},{"c":25.74,"h":25.74,"l":25.74,"n":5,"o":25.74,"t":"2026-10-16T18:35:00Z","v":107,"vw":25.74},{"c":25.81,"h":25.8125,"l":25.68,"n":49,"o":25.68,"t":"2026-10-16T18:45:00Z","v":1566,"vw":25.771678},{"c":25.92,"h":25.92,"l":25.92,"n":4,"o":25.92,"t":"2026-10-16T19:00:00Z","v":135,"vw":25.92},{"c":25.8,"h":25.8,"l":25.8,"n":6,"o":25.8,"t":"2026-10-16T19:10:00Z","v":117,"vw":25.8},{"c":25.69,"h":25.8,"l":25.69,"n":31,"o":25.69,"t":"2026-10-16T19:20:00Z","v":1301,"vw":25.707227},{"c":25.77,"h":25.78,"l":25.69,"n":90,"o":25.69,"t":"2026-10-16T19:25:00Z","v":4314,"vw":25.741881},{"c":25.73,"h":25.74,"l":25.71,"n":27,"o":25.71,"t":"2026-10-16T19:30:00Z","v":854,"vw":25.725},{"c":25.74,"h":25.74,"l":25.65,"n":37,"o":25.65,"t":"2026-10-16T19:35:00Z","v":1125,"vw":25.676439},{"c":25.605,"h":25.74,"l":25.605,"n":50,"o":25.74,"t":"2026-10-16T19:40:00Z","v":1448,"vw":25.679286},{"c":25.65,"h":25.65,"l":25.65,"n":16,"o":25.65,"t":"2026-10-16T19:45:00Z","v":344,"vw":25.65},{"c":25.595,"h":25.6,"l":25.595,"n":21,"o":25.6,"t":"2026-10-16T19:50:00Z","v":510,"vw":25.5975},{"c":25.69,"h":25.69,"l":25.62,"n":211,"o":25.655,"t":"2026-10-16T19:55:00Z","v":2861,"vw":25.649756},{"c":25.75,"h":25.75,"l":25.75,"n":12,"o":25.75,"t":"2026-10-16T20:00:00Z","v":10089,"vw":25.75},{"c":25.73,"h":25.73,"l":25.73,"n":24,"o":25.73,"t":"2026-10-19T13:30:00Z","v":2464,"vw":25.73},{"c":25.785,"h":25.785,"l":25.785,"n":5,"o":25.785,"t":"2026-10-19T13:40:00Z","v":104,"vw":25.785},{"c":25.58,"h":25.6,"l":25.51,"n":23,"o":25.6,"t":"2026-10-19T13:50:00Z","v":691,"vw":25.57},{"c":25.67,"h":25.67,"l":25.67,"n":10,"o":25.67,"t":"2026-10-19T14:15:00Z","v":291,"vw":25.67},{"c":25.9499,"h":25.9499,"l":25.9499,"n":6,"o":25.9499,"t":"2026-10-19T14:25:00Z","v":1184,"vw":25.9499},{"c":25.71,"h":25.71,"l":25.67,"n":12,"o":25.67,"t":"2026-10-19T14:30:00Z","v":287,"vw":25.69},{"c":25.72,"h":25.76,"l":25.72,"n":11,"o":25.76,"t":"2026-10-19T14:55:00Z","v":275,"vw":25.74},{"c":25.63,"h":25.8899,"l":25.63,"n":12,"o":25.8899,"t":"2026-10-19T15:00:00Z","v":814,"vw":25.825414},{"c":25.4,"h":25.59,"l":25.4,"n":7,"o":25.59,"t":"2026-10-19T15:05:00Z","v":565,"vw":25.514},{"c":25.44,"h":25.61,"l":25.44,"n":4,"o":25.61,"t":"2026-10-19T15:10:00Z","v":787,"vw":25.567558},{"c":25.565,"h":25.565,"l":25.565,"n":6,"o":25.565,"t":"2026-10-19T15:15:00Z","v":132,"vw":25.565},{"c":25.76,"h":25.77,"l":25.74,"n":27,"o":25.74,"t":"2026-10-19T15:30:00Z","v":646,"vw":25.756667},{"c":25.7,"h":25.71,"l":25.7,"n":27,"o":25.71,"t":"2026-10-19T15:45:00Z","v":1977,"vw":25.700685},{"c":25.64,"h":25.64,"l":25.64,"n":2,"o":25.64,"t":"2026-10-19T16:00:00Z","v":110,"vw":25.64},{"c":25.78,"h":25.78,"l":25.63,"n":4,"o":25.63,"t":"2026-10-19T16:05:00Z","v":221,"vw":25.705},{"c":25.62,"h":25.685,"l":25.62,"n":39,"o":25.685,"t":"2026-10-19T16:10:00Z","v":1090,"vw":25.641696},{"c":25.6,"h":25.62,"l":25.6,"n":13,"o":25.61,"t":"2026-10-19T16:15:00Z","v":462,"vw":25.609934},{"c":25.66,"h":25.66,"l":25.52,"n":7,"o":25.52,"t":"2026-10-19T16:20:00Z","v":389,"vw":25.568795},{"c":25.66,"h":25.66,"l":25.65,"n":12,"o":25.65,"t":"2026-10-19T16:30:00Z","v":561,"vw":25.656},{"c":25.64,"h":25.64,"l":25.64,"n":4,"o":25.64,"t":"2026-10-19T16:45:00Z","v":112,"vw":25.64},{"c":25.6,"h":25.61,"l":25.6,"n":29,"o":25.6,"t":"2026-10-19T16:50:00Z","v":1030,"vw":25.6025},{"c":25.54,"h":25.54,"l":25.53,"n":6,"o":25.53,"t":"2026-10-19T17:00:00Z","v":327,"vw":25.533425},{"c":25.61,"h":25.61,"l":25.61,"n":13,"o":25.61,"t":"2026-10-19T17:05:00Z","v":455,"vw":25.61},{"c":25.625,"h":25.625,"l":25.55,"n":10,"o":25.55,"t":"2026-10-19T17:25:00Z","v":382,"vw":25.578846},{"c":25.64,"h":25.72,"l":25.64,"n":12,"o":25.72,"t":"2026-10-19T17:30:00Z","v":500,"vw":25.685217},{"c":25.62,"h":25.62,"l":25.61,"n":25,"o":25.62,"t":"2026-10-19T17:35:00Z","v":4865,"vw":25.61947},{"c":25.655,"h":25.655,"l":25.655,"n":6,"o":25.655,"t":"2026-10-19T17:45:00Z","v":274,"vw":25.655},{"c":25.67,"h":25.78,"l":25.66,"n":11,"o":25.78,"t":"2026-10-19T17:50:00Z","v":722,"vw":25.723769},{"c":25.61,"h":25.61,"l":25.61,"n":18,"o":25.61,"t":"2026-10-19T17:55:00Z","v":544,"vw":25.61},{"c":25.55,"h":25.5605,"l":25.55,"n":8,"o":25.5605,"t":"2026-10-19T18:05:00Z","v":417,"vw":25.555277},{"c":25.53,"h":25.56,"l":25.53,"n":26,"o":25.56,"t":"2026-10-19T18:10:00Z","v":805,"vw":25.537075},{"c":25.51,"h":25.53,"l":25.51,"n":20,"o":25.53,"t":"2026-10-19T18:15:00Z","v":1095,"vw":25.527409},{"c":25.51,"h":25.555,"l":25.5,"n":21,"o":25.555,"t":"2026-10-19T18:20:00Z","v":603,"vw":25.521667},{"c":25.48,"h":25.495,"l":25.48,"n":6,"o":25.495,"t":"2026-10-19T18:35:00Z","v":231,"vw":25.487788},{"c":25.51,"h":25.545,"l":25.475,"n":48,"o":25.475,"t":"2026-10-19T18:40:00Z","v":2723,"vw":25.536986},{"c":25.44,"h":25.51,"l":25.435,"n":66,"o":25.51,"t":"2026-10-19T18:50:00Z","v":2689,"vw":25.471743},{"c":25.3101,"h":25.435,"l":25.3101,"n":13,"o":25.435,"t":"2026-10-19T18:55:00Z","v":1115,"vw":25.324314},{"c":25.29,"h":25.485,"l":25.29,"n":51,"o":25.42,"t":"2026-10-19T19:00:00Z","v":2634,"vw":25.383848},{"c":25.215,"h":25.275,"l":25.215,"n":44,"o":25.27,"t":"2026-10-19T19:05:00Z","v":1179,"vw":25.250712},{"c":25.22,"h":25.22,"l":25.22,"n":5,"o":25.22,"t":"2026-10-19T19:15:00Z","v":324,"vw":25.22},{"c":25.22,"h":25.22,"l":25.14,"n":6,"o":25.14,"t":"2026-10-19T19:20:00Z","v":1083,"vw":25.203252},{"c":25.22,"h":25.22,"l":25.22,"n":14,"o":25.22,"t":"2026-10-19T19:25:00Z","v":303,"vw":25.22},{"c":25.16,"h":25.16,"l":25.12,"n":60,"o":25.14,"t":"2026-10-19T19:30:00Z","v":1442,"vw":25.138063},{"c":25.165,"h":25.165,"l":25.165,"n":3,"o":25.165,"t":"2026-10-19T19:35:00Z","v":167,"vw":25.165},{"c":25.22,"h":25.22,"l":25.165,"n":50,"o":25.2,"t":"2026-10-19T19:40:00Z","v":1498,"vw":25.212787},{"c":25.27,"h":25.27,"l":25.255,"n":21,"o":25.255,"t":"2026-10-19T19:45:00Z","v":422,"vw":25.262212},{"c":25.15,"h":25.23,"l":25.15,"n":79,"o":25.23,"t":"2026-10-19T19:50:00Z","v":2012,"vw":25.201524},{"c":25.22,"h":25.3,"l":25.15,"n":343,"o":25.23,"t":"2026-10-19T19:55:00Z","v":6311,"vw":25.214287},{"c":25.25,"h":25.25,"l":25.25,"n":12,"o":25.25,"t":"2026-10-19T20:00:00Z","v":11113,"vw":25.25},{"c":25.51,"h":25.51,"l":25.51,"n":13,"o":25.51,"t":"2026-10-20T13:30:00Z","v":1083,"vw":25.51},{"c":25.495,"h":25.495,"l":25.495,"n":2,"o":25.495,"t":"2026-10-20T13:35:00Z","v":318,"vw":25.495},{"c":25.485,"h":25.485,"l":25.4,"n":5,"o":25.4,"t":"2026-10-20T13:45:00Z","v":370,"vw":25.423611},{"c":25.74,"h":25.74,"l":25.4,"n":39,"o":25.72,"t":"2026-10-20T13:55:00Z","v":2124,"vw":25.558333},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-20T14:20:00Z","v":100,"vw":25.62},{"c":25.6,"h":25.6,"l":25.6,"n":7,"o":25.6,"t":"2026-10-20T15:10:00Z","v":251,"vw":25.6},{"c":25.645,"h":25.645,"l":25.645,"n":2,"o":25.645,"t":"2026-10-20T15:55:00Z","v":200,"vw":25.645},{"c":25.69,"h":25.7166,"l":25.63,"n":21,"o":25.64,"t":"2026-10-20T16:30:00Z","v":1304,"vw":25.673322},{"c":25.68,"h":25.75,"l":25.64,"n":30,"o":25.75,"t":"2026-10-20T16:35:00Z","v":1605,"vw":25.688333},{"c":25.63,"h":25.68,"l":25.63,"n":13,"o":25.63,"t":"2026-10-20T16:45:00Z","v":2395,"vw":25.658006},{"c":25.575,"h":25.69,"l":25.575,"n":28,"o":25.69,"t":"2026-10-20T16:50:00Z","v":1167,"vw":25.657178},{"c":25.73,"h":25.73,"l":25.61,"n":21,"o":25.62,"t":"2026-10-20T17:00:00Z","v":1226,"vw":25.637778},{"c":25.68,"h":25.68,"l":25.68,"n":3,"o":25.68,"t":"2026-10-20T17:05:00Z","v":112,"vw":25.68},{"c":25.7595,"h":25.7595,"l":25.625,"n":13,"o":25.625,"t":"2026-10-20T17:10:00Z","v":1196,"vw":25.655054},{"c":25.745,"h":25.79,"l":25.7375,"n":11,"o":25.745,"t":"2026-10-20T17:15:00Z","v":817,"vw":25.750357},{"c":25.75,"h":25.75,"l":25.75,"n":10,"o":25.75,"t":"2026-10-20T17:30:00Z","v":424,"vw":25.75},{"c":25.75,"h":25.75,"l":25.64,"n":4,"o":25.64,"t":"2026-10-20T17:40:00Z","v":1340,"vw":25.648871},{"c":25.665,"h":25.67,"l":25.665,"n":21,"o":25.67,"t":"2026-10-20T17:45:00Z","v":699,"vw":25.6675},{"c":25.665,"h":25.665,"l":25.665,"n":4,"o":25.665,"t":"2026-10-20T17:50:00Z","v":135,"vw":25.665},{"c":25.655,"h":25.655,"l":25.655,"n":9,"o":25.655,"t":"2026-10-20T18:00:00Z","v":685,"vw":25.655},{"c":25.72,"h":25.72,"l":25.655,"n":16,"o":25.655,"t":"2026-10-20T18:05:00Z","v":1253,"vw":25.661457},{"c":25.59,"h":25.59,"l":25.59,"n":8,"o":25.59,"t":"2026-10-20T18:10:00Z","v":268,"vw":25.59},{"c":25.76,"h":25.76,"l":25.58,"n":94,"o":25.635,"t":"2026-10-20T18:25:00Z","v":5176,"vw":25.625526},{"c":25.73,"h":25.7395,"l":25.73,"n":3,"o":25.7395,"t":"2026-10-20T18:30:00Z","v":201,"vw":25.73475},{"c":25.72,"h":25.72,"l":25.72,"n":2,"o":25.72,"t":"2026-10-20T18:50:00Z","v":200,"vw":25.72},{"c":25.71,"h":25.72,"l":25.521,"n":13,"o":25.521,"t":"2026-10-20T19:00:00Z","v":1571,"vw":25.582417},{"c":25.71,"h":25.71,"l":25.702,"n":27,"o":25.702,"t":"2026-10-20T19:15:00Z","v":896,"vw":25.704759},{"c":25.57,"h":25.76,"l":25.57,"n":12,"o":25.57,"t":"2026-10-20T19:25:00Z","v":352,"vw":25.633333},{"c":25.72,"h":25.75,"l":25.565,"n":12,"o":25.565,"t":"2026-10-20T19:30:00Z","v":2110,"vw":25.582508},{"c":25.72,"h":25.72,"l":25.72,"n":10,"o":25.72,"t":"2026-10-20T19:35:00Z","v":235,"vw":25.72},{"c":25.72,"h":25.75,"l":25.56,"n":24,"o":25.56,"t":"2026-10-20T19:40:00Z","v":989,"vw":25.606632},{"c":25.56,"h":25.72,"l":25.56,"n":8,"o":25.58,"t":"2026-10-20T19:45:00Z","v":408,"vw":25.6075},{"c":25.72,"h":25.73,"l":25.55,"n":74,"o":25.55,"t":"2026-10-20T19:50:00Z","v":2051,"vw":25.689545},{"c":25.7,"h":25.75,"l":25.64,"n":204,"o":25.73,"t":"2026-10-20T19:55:00Z","v":7911,"vw":25.701074},{"c":25.71,"h":25.71,"l":25.71,"n":13,"o":25.71,"t":"2026-10-20T20:00:00Z","v":12301,"vw":25.71},{"c":25.52,"h":25.52,"l":25.52,"n":3,"o":25.52,"t":"2026-10-21T13:30:00Z","v":880,"vw":25.52},{"c":24.97,"h":25.11,"l":24.78,"n":141,"o":25.11,"t":"2026-10-21T14:10:00Z","v":4395,"vw":25.030989},{"c":25.11,"h":25.11,"l":24.8799,"n":22,"o":24.965,"t":"2026-10-21T14:15:00Z","v":1201,"vw":24.989057},{"c":24.97,"h":25.12,"l":24.97,"n":6,"o":24.97,"t":"2026-10-21T14:20:00Z","v":341,"vw":25.02},{"c":24.97,"h":24.97,"l":24.97,"n":3,"o":24.97,"t":"2026-10-21T14:30:00Z","v":105,"vw":24.97},{"c":25.11,"h":25.12,"l":25.08,"n":18,"o":25.08,"t":"2026-10-21T14:40:00Z","v":2482,"vw":25.108509},{"c":25.47,"h":25.47,"l":25.08,"n":61,"o":25.08,"t":"2026-10-21T14:50:00Z","v":2605,"vw":25.187274},{"c":25.225,"h":25.225,"l":25.225,"n":9,"o":25.225,"t":"2026-10-21T14:55:00Z","v":407,"vw":25.225},{"c":25.135,"h":25.135,"l":24.98,"n":16,"o":25.03,"t":"2026-10-21T15:05:00Z","v":731,"vw":25.0225},{"c":24.91,"h":25.06,"l":24.91,"n":6,"o":25.06,"t":"2026-10-21T15:10:00Z","v":204,"vw":24.985},{"c":25.1,"h":25.1,"l":25.005,"n":4,"o":25.005,"t":"2026-10-21T15:55:00Z","v":202,"vw":25.0525},{"c":25.02,"h":25.02,"l":25.02,"n":2,"o":25.02,"t":"2026-10-21T16:00:00Z","v":122,"vw":25.02},{"c":24.89,"h":24.89,"l":24.89,"n":4,"o":24.89,"t":"2026-10-21T16:10:00Z","v":208,"vw":24.89},{"c":25.08,"h":25.08,"l":24.8801,"n":9,"o":24.8801,"t":"2026-10-21T16:20:00Z","v":721,"vw":24.908698},{"c":25.08,"h":25.08,"l":25.08,"n":18,"o":25.08,"t":"2026-10-21T16:25:00Z","v":339,"vw":25.08},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-21T16:30:00Z","v":100,"vw":25.08},{"c":25.17,"h":25.36,"l":25.035,"n":68,"o":25.05,"t":"2026-10-21T16:35:00Z","v":3625,"vw":25.124783},{"c":25.11,"h":25.23,"l":25.11,"n":21,"o":25.23,"t":"2026-10-21T16:45:00Z","v":560,"vw":25.15},{"c":25.105,"h":25.105,"l":25.105,"n":4,"o":25.105,"t":"2026-10-21T17:05:00Z","v":122,"vw":25.105},{"c":25.04,"h":25.105,"l":24.91,"n":30,"o":25.105,"t":"2026-10-21T17:10:00Z","v":2544,"vw":24.999407},{"c":24.91,"h":24.915,"l":24.91,"n":6,"o":24.915,"t":"2026-10-21T17:15:00Z","v":355,"vw":24.913333},{"c":24.91,"h":24.91,"l":24.91,"n":3,"o":24.91,"t":"2026-10-21T17:20:00Z","v":132,"vw":24.91},{"c":24.98,"h":24.98,"l":24.9,"n":9,"o":24.905,"t":"2026-10-21T17:45:00Z","v":1957,"vw":24.942377},{"c":25.095,"h":25.095,"l":24.98,"n":43,"o":24.98,"t":"2026-10-21T17:50:00Z","v":2071,"vw":25.058407},{"c":25.1,"h":25.1,"l":25.1,"n":3,"o":25.1,"t":"2026-10-21T17:55:00Z","v":239,"vw":25.1},{"c":25.08,"h":25.08,"l":25.07,"n":4,"o":25.07,"t":"2026-10-21T18:10:00Z","v":318,"vw":25.076552},{"c":25.07,"h":25.085,"l":25.07,"n":3,"o":25.085,"t":"2026-10-21T18:15:00Z","v":230,"vw":25.0775},{"c":25.07,"h":25.07,"l":25.07,"n":17,"o":25.07,"t":"2026-10-21T18:25:00Z","v":650,"vw":25.07},{"c":25.11,"h":25.1825,"l":25.11,"n":40,"o":25.16,"t":"2026-10-21T18:30:00Z","v":1032,"vw":25.153729},{"c":25.11,"h":25.11,"l":25.11,"n":4,"o":25.11,"t":"2026-10-21T18:40:00Z","v":370,"vw":25.11},{"c":25.11,"h":25.11,"l":25.11,"n":11,"o":25.11,"t":"2026-10-21T18:45:00Z","v":1466,"vw":25.11},{"c":25.11,"h":25.11,"l":25.11,"n":5,"o":25.11,"t":"2026-10-21T18:50:00Z","v":244,"vw":25.11},{"c":25.11,"h":25.11,"l":25.11,"n":8,"o":25.11,"t":"2026-10-21T18:55:00Z","v":449,"vw":25.11},{"c":25.1,"h":25.11,"l":25.1,"n":10,"o":25.11,"t":"2026-10-21T19:00:00Z","v":419,"vw":25.1075},{"c":25.105,"h":25.105,"l":25.105,"n":27,"o":25.105,"t":"2026-10-21T19:05:00Z","v":260,"vw":25.105},{"c":25.105,"h":25.105,"l":25.105,"n":4,"o":25.105,"t":"2026-10-21T19:15:00Z","v":155,"vw":25.105},{"c":24.9901,"h":24.9901,"l":24.9901,"n":4,"o":24.9901,"t":"2026-10-21T19:20:00Z","v":149,"vw":24.9901},{"c":25.19,"h":25.32,"l":25.19,"n":65,"o":25.21,"t":"2026-10-21T19:30:00Z","v":1530,"vw":25.235714},{"c":25.295,"h":25.3,"l":25.24,"n":78,"o":25.26,"t":"2026-10-21T19:50:00Z","v":1673,"vw":25.266875},{"c":25.41,"h":25.44,"l":25.28,"n":324,"o":25.325,"t":"2026-10-21T19:55:00Z","v":9809,"vw":25.383785},{"c":25.36,"h":25.36,"l":25.36,"n":4,"o":25.36,"t":"2026-10-21T20:00:00Z","v":14495,"vw":25.36},{"c":25.49,"h":25.52,"l":25.49,"n":17,"o":25.5,"t":"2026-10-22T13:30:00Z","v":891,"vw":25.501645},{"c":25.81,"h":26.025,"l":25.8,"n":90,"o":25.95,"t":"2026-10-22T14:10:00Z","v":3564,"vw":25.848011},{"c":25.92,"h":26.02,"l":25.92,"n":55,"o":26,"t":"2026-10-22T15:40:00Z","v":1452,"vw":25.990521},{"c":25.685,"h":25.88,"l":25.685,"n":36,"o":25.81,"t":"2026-10-22T16:00:00Z","v":1680,"vw":25.830696},{"c":25.8,"h":25.93,"l":25.8,"n":59,"o":25.91,"t":"2026-10-22T16:05:00Z","v":2299,"vw":25.902},{"c":25.85,"h":25.85,"l":25.85,"n":5,"o":25.85,"t":"2026-10-22T16:20:00Z","v":183,"vw":25.85},{"c":25.8,"h":25.851,"l":25.6946,"n":47,"o":25.851,"t":"2026-10-22T16:25:00Z","v":1631,"vw":25.787652},{"c":25.8,"h":25.8,"l":25.8,"n":5,"o":25.8,"t":"2026-10-22T16:30:00Z","v":151,"vw":25.8},{"c":25.81,"h":25.81,"l":25.81,"n":7,"o":25.81,"t":"2026-10-22T16:40:00Z","v":115,"vw":25.81},{"c":25.9,"h":25.9,"l":25.9,"n":17,"o":25.9,"t":"2026-10-22T16:50:00Z","v":518,"vw":25.9},{"c":25.92,"h":25.92,"l":25.92,"n":18,"o":25.92,"t":"2026-10-22T16:55:00Z","v":279,"vw":25.92},{"c":25.92,"h":25.92,"l":25.92,"n":10,"o":25.92,"t":"2026-10-22T17:05:00Z","v":1041,"vw":25.92},{"c":25.815,"h":25.815,"l":25.815,"n":1,"o":25.815,"t":"2026-10-22T17:10:00Z","v":108,"vw":25.815},{"c":25.805,"h":25.805,"l":25.805,"n":6,"o":25.805,"t":"2026-10-22T17:15:00Z","v":301,"vw":25.805},{"c":25.81,"h":25.81,"l":25.805,"n":15,"o":25.805,"t":"2026-10-22T17:20:00Z","v":836,"vw":25.809369},{"c":25.82,"h":25.82,"l":25.7,"n":35,"o":25.7,"t":"2026-10-22T17:25:00Z","v":530,"vw":25.76},{"c":25.745,"h":25.76,"l":25.745,"n":15,"o":25.76,"t":"2026-10-22T17:50:00Z","v":283,"vw":25.752754},{"c":25.69,"h":25.69,"l":25.69,"n":13,"o":25.69,"t":"2026-10-22T17:55:00Z","v":663,"vw":25.69},{"c":25.66,"h":25.66,"l":25.66,"n":6,"o":25.66,"t":"2026-10-22T18:00:00Z","v":124,"vw":25.66},{"c":25.74,"h":25.91,"l":25.74,"n":62,"o":25.76,"t":"2026-10-22T18:05:00Z","v":2120,"vw":25.784295},{"c":25.87,"h":25.87,"l":25.795,"n":6,"o":25.795,"t":"2026-10-22T18:10:00Z","v":520,"vw":25.844251},{"c":25.795,"h":25.795,"l":25.795,"n":2,"o":25.795,"t":"2026-10-22T18:15:00Z","v":115,"vw":25.795},{"c":25.97,"h":25.97,"l":25.885,"n":19,"o":25.96,"t":"2026-10-22T18:25:00Z","v":725,"vw":25.911667},{"c":25.78,"h":25.97,"l":25.78,"n":49,"o":25.97,"t":"2026-10-22T18:30:00Z","v":1514,"vw":25.812058},{"c":25.76,"h":25.76,"l":25.76,"n":13,"o":25.76,"t":"2026-10-22T18:45:00Z","v":324,"vw":25.76},{"c":25.83,"h":25.85,"l":25.83,"n":49,"o":25.85,"t":"2026-10-22T18:50:00Z","v":897,"vw":25.84},{"c":25.915,"h":26.047,"l":25.915,"n":9,"o":26.047,"t":"2026-10-22T19:00:00Z","v":548,"vw":25.990575},{"c":25.915,"h":25.915,"l":25.915,"n":11,"o":25.915,"t":"2026-10-22T19:05:00Z","v":152,"vw":25.915},{"c":26.05,"h":26.05,"l":25.97,"n":9,"o":25.97,"t":"2026-10-22T19:15:00Z","v":271,"vw":26.01},{"c":26.04,"h":26.04,"l":25.96,"n":12,"o":25.96,"t":"2026-10-22T19:25:00Z","v":257,"vw":26},{"c":25.865,"h":25.865,"l":25.865,"n":8,"o":25.865,"t":"2026-10-22T19:30:00Z","v":125,"vw":25.865},{"c":25.86,"h":25.89,"l":25.825,"n":31,"o":25.85,"t":"2026-10-22T19:35:00Z","v":1081,"vw":25.858898},{"c":25.87,"h":25.9,"l":25.87,"n":15,"o":25.88,"t":"2026-10-22T19:40:00Z","v":497,"vw":25.883333},{"c":25.99,"h":25.99,"l":25.87,"n":78,"o":25.92,"t":"2026-10-22T19:45:00Z","v":2399,"vw":25.932912},{"c":25.96,"h":26.06,"l":25.96,"n":51,"o":26.06,"t":"2026-10-22T19:50:00Z","v":854,"vw":26.01},{"c":26.22,"h":26.22,"l":26.08,"n":283,"o":26.08,"t":"2026-10-22T19:55:00Z","v":5322,"vw":26.154171},{"c":26.23,"h":26.23,"l":26.23,"n":11,"o":26.23,"t":"2026-10-22T20:00:00Z","v":13872,"vw":26.23}],"history":[{"c":31.89,"h":32.99,"l":31.82,"n":1714,"o":32.84,"t":"2024-10-21T04:00:00Z","v":42301,"vw":31.981556},{"c":31.45,"h":31.665,"l":31.17,"n":2077,"o":31.63,"t":"2024-10-22T04:00:00Z","v":34099,"vw":31.447378},{"c":31.65,"h":31.755,"l":31.155,"n":1992,"o":31.16,"t":"2024-10-23T04:00:00Z","v":32603,"vw":31.526083},{"c":31.54,"h":32.44,"l":31.1,"n":2141,"o":31.97,"t":"2024-10-24T04:00:00Z","v":52924,"vw":31.639157},{"c":31.04,"h":31.895,"l":30.96,"n":1681,"o":31.62,"t":"2024-10-25T04:00:00Z","v":42055,"vw":31.201943},{"c":31.63,"h":31.83,"l":31.205,"n":2182,"o":31.205,"t":"2024-10-28T04:00:00Z","v":29745,"vw":31.640598},{"c":31.55,"h":31.66,"l":31.23,"n":1530,"o":31.23,"t":"2024-10-29T04:00:00Z","v":28595,"vw":31.538267},{"c":22.87,"h":28.09,"l":22.6,"n":3953,"o":24.85,"t":"2024-10-30T04:00:00Z","v":96419,"vw":24.011175},{"c":20.96,"h":22.77,"l":20.845,"n":4491,"o":22.77,"t":"2024-10-31T04:00:00Z","v":128080,"vw":21.459876},{"c":20.55,"h":21.485,"l":20.32,"n":3225,"o":21.35,"t":"2024-11-01T04:00:00Z","v":103347,"vw":20.679158},{"c":19.92,"h":21.65,"l":19.91,"n":4063,"o":20.71,"t":"2024-11-04T05:00:00Z","v":156542,"vw":20.627993},{"c":19.76,"h":20.065,"l":19.475,"n":2932,"o":19.82,"t":"2024-11-05T05:00:00Z","v":102717,"vw":19.703201},{"c":22.61,"h":23.105,"l":20.2967,"n":3643,"o":20.62,"t":"2024-11-06T05:00:00Z","v":211644,"vw":21.990315},{"c":21.51,"h":22.67,"l":20.9,"n":4150,"o":22.48,"t":"2024-11-07T05:00:00Z","v":121494,"vw":21.456445},{"c":21.85,"h":22.1,"l":21.46,"n":3319,"o":21.56,"t":"2024-11-08T05:00:00Z","v":89071,"vw":21.807854},{"c":22.25,"h":22.545,"l":21.77,"n":3242,"o":21.9,"t":"2024-11-11T05:00:00Z","v":96205,"vw":22.230944},{"c":20.14,"h":22.07,"l":20.14,"n":2233,"o":22.07,"t":"2024-11-12T05:00:00Z","v":73474,"vw":20.456908},{"c":19.6,"h":20.74,"l":19.51,"n":3163,"o":20.16,"t":"2024-11-13T05:00:00Z","v":113866,"vw":19.699092},{"c":19.34,"h":19.75,"l":19.2,"n":3421,"o":19.75,"t":"2024-11-14T05:00:00Z","v":85534,"vw":19.368911},{"c":19.36,"h":19.57,"l":19.21,"n":3155,"o":19.57,"t":"2024-11-15T05:00:00Z","v":75020,"vw":19.391979},{"c":19.27,"h":19.52,"l":18.99,"n":2273,"o":19.32,"t":"2024-11-18T05:00:00Z","v":65803,"vw":19.252125},{"c":19.24,"h":19.325,"l":18.705,"n":2409,"o":19.11,"t":"2024-11-19T05:00:00Z","v":70802,"vw":19.088368},{"c":20,"h":20.4,"l":19.4,"n":3440,"o":19.4,"t":"2024-11-20T05:00:00Z","v":102350,"vw":20.018739},{"c":20.3,"h":20.775,"l":19.725,"n":2282,"o":20.16,"t":"2024-11-21T05:00:00Z","v":141120,"vw":20.45689},{"c":20.28,"h":20.75,"l":20.1,"n":2254,"o":20.3,"t":"2024-11-22T05:00:00Z","v":51201,"vw":20.383002},{"c":19.86,"h":20.91,"l":19.03,"n":2649,"o":20.45,"t":"2024-11-25T05:00:00Z","v":113235,"vw":19.946217},{"c":19.74,"h":19.83,"l":19.34,"n":2541,"o":19.71,"t":"2024-11-26T05:00:00Z","v":61204,"vw":19.594185},{"c":20.18,"h":20.71,"l":19.945,"n":2174,"o":19.97,"t":"2024-11-27T05:00:00Z","v":72828,"vw":20.366162},{"c":19.78,"h":20.44,"l":19.695,"n":1245,"o":20.25,"t":"2024-11-29T05:00:00Z","v":38164,"vw":19.877113},{"c":20.05,"h":20.24,"l":19.45,"n":2585,"o":19.73,"t":"2024-12-02T05:00:00Z","v":65109,"vw":19.927671},{"c":19.89,"h":20.13,"l":19.655,"n":2844,"o":20.13,"t":"2024-12-03T05:00:00Z","v":63995,"vw":19.870887},{"c":19.37,"h":20.13,"l":19.23,"n":3609,"o":19.93,"t":"2024-12-04T05:00:00Z","v":87578,"vw":19.559742},{"c":19.23,"h":19.45,"l":18.66,"n":3180,"o":19.45,"t":"2024-12-05T05:00:00Z","v":88527,"vw":19.021053},{"c":18.79,"h":19.4659,"l":18.715,"n":3901,"o":19.095,"t":"2024-12-06T05:00:00Z","v":113713,"vw":18.863233},{"c":18.18,"h":19.105,"l":18.12,"n":3982,"o":18.89,"t":"2024-12-09T05:00:00Z","v":105345,"vw":18.335775},{"c":17.95,"h":18.18,"l":17.8,"n":4074,"o":18.11,"t":"2024-12-10T05:00:00Z","v":124427,"vw":17.944176},{"c":18.24,"h":18.4815,"l":17.78,"n":3236,"o":18.15,"t":"2024-12-11T05:00:00Z","v":137776,"vw":18.201968},{"c":18.03,"h":18.25,"l":17.73,"n":2391,"o":18.19,"t":"2024-12-12T05:00:00Z","v":53649,"vw":17.993366},{"c":17.94,"h":18.01,"l":17.31,"n":2703,"o":17.99,"t":"2024-12-13T05:00:00Z","v":74976,"vw":17.677532},{"c":17.77,"h":18.06,"l":17.695,"n":2433,"o":17.87,"t":"2024-12-16T05:00:00Z","v":77391,"vw":17.839721},{"c":17.49,"h":18.02,"l":17.39,"n":3156,"o":17.59,"t":"2024-12-17T05:00:00Z","v":88512,"vw":17.546578},{"c":16.91,"h":17.94,"l":16.825,"n":2733,"o":17.46,"t":"2024-12-18T05:00:00Z","v":114678,"vw":17.363904},{"c":16.7,"h":17.24,"l":16.2566,"n":3160,"o":17,"t":"2024-12-19T05:00:00Z","v":192826,"vw":16.696896},{"c":16.68,"h":17.385,"l":16.26,"n":3038,"o":16.59,"t":"2024-12-20T05:00:00Z","v":212263,"vw":16.787351},{"c":16.38,"h":16.85,"l":16.32,"n":2249,"o":16.61,"t":"2024-12-23T05:00:00Z","v":74349,"vw":16.475708},{"c":16.54,"h":17.025,"l":16.04,"n":1698,"o":16.5,"t":"2024-12-24T05:00:00Z","v":45173,"vw":16.463384},{"c":16.63,"h":16.8,"l":16.17,"n":1794,"o":16.41,"t":"2024-12-26T05:00:00Z","v":55843,"vw":16.593889},{"c":16.59,"h":16.8756,"l":16.29,"n":2565,"o":16.54,"t":"2024-12-27T05:00:00Z","v":81637,"vw":16.529944},{"c":16.56,"h":16.75,"l":16.05,"n":3370,"o":16.48,"t":"2024-12-30T05:00:00Z","v":99849,"vw":16.492792},{"c":16.81,"h":16.98,"l":16.44,"n":3027,"o":16.56,"t":"2024-12-31T05:00:00Z","v":81267,"vw":16.740792},{"c":16.54,"h":17.17,"l":16.28,"n":3315,"o":17,"t":"2025-01-02T05:00:00Z","v":107729,"vw":16.584721},{"c":16.44,"h":16.64,"l":16.09,"n":3057,"o":16.64,"t":"2025-01-03T05:00:00Z","v":88096,"vw":16.449046},{"c":16.53,"h":16.85,"l":16.04,"n":2900,"o":16.54,"t":"2025-01-06T05:00:00Z","v":97268,"vw":16.461169},{"c":15.95,"h":16.71,"l":15.795,"n":2768,"o":16.49,"t":"2025-01-07T05:00:00Z","v":99594,"vw":16.04478},{"c":16.24,"h":16.36,"l":15.23,"n":3304,"o":15.8,"t":"2025-01-08T05:00:00Z","v":135852,"vw":15.802517},{"c":15.25,"h":16.15,"l":15.07,"n":4687,"o":15.99,"t":"2025-01-10T05:00:00Z","v":177585,"vw":15.381821},{"c":15.7,"h":15.87,"l":14.97,"n":2547,"o":15.07,"t":"2025-01-13T05:00:00Z","v":143026,"vw":15.389578},{"c":15.11,"h":15.86,"l":14.85,"n":2604,"o":15.86,"t":"2025-01-14T05:00:00Z","v":83541,"vw":15.116489},{"c":15.32,"h":15.6149,"l":14.97,"n":2044,"o":15.46,"t":"2025-01-15T05:00:00Z","v":52359,"vw":15.306449},{"c":15.09,"h":15.468,"l":14.9,"n":2375,"o":15.4,"t":"2025-01-16T05:00:00Z","v":61023,"vw":15.109502},{"c":15.32,"h":15.53,"l":15.12,"n":2157,"o":15.15,"t":"2025-01-17T05:00:00Z","v":51021,"vw":15.306214},{"c":15.66,"h":16,"l":15.41,"n":2194,"o":15.66,"t":"2025-01-21T05:00:00Z","v":84931,"vw":15.700555},{"c":15.12,"h":15.69,"l":15.1,"n":2034,"o":15.69,"t":"2025-01-22T05:00:00Z","v":48504,"vw":15.281358},{"c":15.46,"h":15.58,"l":14.7418,"n":2269,"o":15,"t":"2025-01-23T05:00:00Z","v":74575,"vw":15.247887},{"c":15.94,"h":16.04,"l":15.38,"n":2398,"o":15.47,"t":"2025-01-24T05:00:00Z","v":64111,"vw":15.849319},{"c":16.13,"h":16.26,"l":15.4888,"n":2621,"o":15.91,"t":"2025-01-27T05:00:00Z","v":81426,"vw":16.024417},{"c":15.82,"h":16.65,"l":15.585,"n":1916,"o":16.23,"t":"2025-01-28T05:00:00Z","v":55004,"vw":16.07066},{"c":15.66,"h":15.82,"l":15.3745,"n":1432,"o":15.82,"t":"2025-01-29T05:00:00Z","v":45826,"vw":15.601722},{"c":15.58,"h":16.1573,"l":15.48,"n":2008,"o":15.75,"t":"2025-01-30T05:00:00Z","v":87807,"vw":15.778755},{"c":15.55,"h":16.15,"l":15.28,"n":2501,"o":15.52,"t":"2025-01-31T05:00:00Z","v":92756,"vw":15.638324},{"c":15.3,"h":15.46,"l":14.825,"n":1824,"o":15.11,"t":"2025-02-03T05:00:00Z","v":80287,"vw":15.194874},{"c":15.6,"h":15.75,"l":15.34,"n":1593,"o":15.34,"t":"2025-02-04T05:00:00Z","v":60599,"vw":15.559222},{"c":15.88,"h":15.89,"l":15.5,"n":1689,"o":15.7,"t":"2025-02-05T05:00:00Z","v":63891,"vw":15.723163},{"c":15.77,"h":16.67,"l":15.54,"n":1694,"o":16.03,"t":"2025-02-06T05:00:00Z","v":52888,"vw":15.81406},{"c":15.75,"h":15.79,"l":15.19,"n":1890,"o":15.79,"t":"2025-02-07T05:00:00Z","v":66223,"vw":15.555589},{"c":16.83,"h":16.89,"l":15.66,"n":1895,"o":15.98,"t":"2025-02-10T05:00:00Z","v":68447,"vw":16.451022},{"c":17.51,"h":17.58,"l":16.79,"n":2312,"o":16.79,"t":"2025-02-11T05:00:00Z","v":79233,"vw":17.395988},{"c":17.05,"h":17.62,"l":16.785,"n":2380,"o":17.45,"t":"2025-02-12T05:00:00Z","v":70414,"vw":17.183297},{"c":17.43,"h":17.47,"l":16.67,"n":1860,"o":17.13,"t":"2025-02-13T05:00:00Z","v":52483,"vw":17.202465},{"c":17.64,"h":17.7,"l":17.24,"n":1259,"o":17.54,"t":"2025-02-14T05:00:00Z","v":31627,"vw":17.55739},{"c":18.22,"h":18.43,"l":17.56,"n":2166,"o":17.59,"t":"2025-02-18T05:00:00Z","v":78205,"vw":18.11338},{"c":18.16,"h":18.3178,"l":17.58,"n":1936,"o":18.02,"t":"2025-02-19T05:00:00Z","v":54405,"vw":18.023187},{"c":17.93,"h":18.32,"l":17.3911,"n":1586,"o":17.9,"t":"2025-02-20T05:00:00Z","v":50852,"vw":17.890375},{"c":17.88,"h":18.24,"l":17.7604,"n":1210,"o":18.04,"t":"2025-02-21T05:00:00Z","v":32448,"vw":17.921207},{"c":17.56,"h":18.46,"l":17.56,"n":1442,"o":18,"t":"2025-02-24T05:00:00Z","v":39631,"vw":17.806633},{"c":17.87,"h":18.15,"l":17.54,"n":1575,"o":17.55,"t":"2025-02-25T05:00:00Z","v":48071,"vw":17.851684},{"c":17.97,"h":18.48,"l":17.5883,"n":1455,"o":17.62,"t":"2025-02-26T05:00:00Z","v":51718,"vw":17.899076},{"c":17.29,"h":17.85,"l":17.275,"n":1425,"o":17.85,"t":"2025-02-27T05:00:00Z","v":41249,"vw":17.421017},{"c":17.28,"h":17.35,"l":16.805,"n":2039,"o":17.25,"t":"2025-02-28T05:00:00Z","v":71268,"vw":17.176328},{"c":16.66,"h":17.46,"l":16.48,"n":1266,"o":17.3,"t":"2025-03-03T05:00:00Z","v":37377,"vw":16.803208},{"c":16.98,"h":17.4,"l":16.3117,"n":1821,"o":16.56,"t":"2025-03-04T05:00:00Z","v":72502,"vw":16.94915},{"c":18.13,"h":18.8321,"l":17.275,"n":2519,"o":17.49,"t":"2025-03-05T05:00:00Z","v":111129,"vw":18.052888},{"c":19.27,"h":19.3,"l":17.9,"n":3203,"o":17.9,"t":"2025-03-06T05:00:00Z","v":144689,"vw":18.749257},{"c":19.89,"h":20.18,"l":19.28,"n":3267,"o":19.44,"t":"2025-03-07T05:00:00Z","v":104286,"vw":19.823351},{"c":20.5,"h":20.9615,"l":19.97,"n":3624,"o":20,"t":"2025-03-10T04:00:00Z","v":136997,"vw":20.475907},{"c":21.21,"h":21.35,"l":20.337,"n":2626,"o":20.67,"t":"2025-03-11T04:00:00Z","v":92307,"vw":20.87546},{"c":20.36,"h":21.8999,"l":19.96,"n":3128,"o":21.28,"t":"2025-03-12T04:00:00Z","v":115333,"vw":20.442899},{"c":21.15,"h":21.52,"l":19.9401,"n":3514,"o":20.45,"t":"2025-03-13T04:00:00Z","v":119367,"vw":20.947034},{"c":22.18,"h":22.3,"l":20.26,"n":3334,"o":20.79,"t":"2025-03-14T04:00:00Z","v":147478,"vw":21.839451},{"c":23.13,"h":23.6,"l":22.2101,"n":3289,"o":22.59,"t":"2025-03-17T04:00:00Z","v":133118,"vw":23.071889},{"c":22.68,"h":23.06,"l":22.15,"n":2091,"o":23.06,"t":"2025-03-18T04:00:00Z","v":79342,"vw":22.594022},{"c":22.39,"h":22.9,"l":21.7375,"n":1578,"o":22.68,"t":"2025-03-19T04:00:00Z","v":50427,"vw":22.307007},{"c":21.89,"h":22.32,"l":21.82,"n":1586,"o":22.08,"t":"2025-03-20T04:00:00Z","v":48763,"vw":21.991053},{"c":22.79,"h":22.88,"l":22.1425,"n":2507,"o":22.24,"t":"2025-03-21T04:00:00Z","v":196174,"vw":22.634287},{"c":21.76,"h":23.1,"l":21.48,"n":2470,"o":22.79,"t":"2025-03-24T04:00:00Z","v":88212,"vw":22.11143},{"c":20.91,"h":22.283,"l":20.89,"n":2021,"o":21.74,"t":"2025-03-25T04:00:00Z","v":70564,"vw":21.162339},{"c":21.12,"h":21.59,"l":21,"n":1421,"o":21,"t":"2025-03-26T04:00:00Z","v":49737,"vw":21.237594},{"c":21.93,"h":22.225,"l":20.94,"n":1499,"o":21.24,"t":"2025-03-27T04:00:00Z","v":47996,"vw":21.757931},{"c":21.24,"h":21.95,"l":21.09,"n":1315,"o":21.89,"t":"2025-03-28T04:00:00Z","v":50061,"vw":21.329153},{"c":20.31,"h":21.3744,"l":20.25,"n":1993,"o":20.89,"t":"2025-03-31T04:00:00Z","v":76045,"vw":20.47521},{"c":20.27,"h":20.73,"l":20.0201,"n":1307,"o":20.21,"t":"2025-04-01T04:00:00Z","v":42125,"vw":20.294411},{"c":20.2,"h":20.54,"l":19.65,"n":1618,"o":19.9,"t":"2025-04-02T04:00:00Z","v":59151,"vw":20.077949},{"c":19.41,"h":20.6265,"l":19.17,"n":1371,"o":19.59,"t":"2025-04-03T04:00:00Z","v":49367,"vw":19.434298},{"c":18.61,"h":19.64,"l":18.06,"n":1881,"o":18.87,"t":"2025-04-04T04:00:00Z","v":87176,"vw":18.571857},{"c":17.84,"h":19.31,"l":17.5364,"n":1692,"o":17.92,"t":"2025-04-07T04:00:00Z","v":65989,"vw":17.95856},{"c":17.56,"h":18.57,"l":17.275,"n":1814,"o":18.24,"t":"2025-04-08T04:00:00Z","v":65837,"vw":17.769561},{"c":17.83,"h":18.58,"l":16.99,"n":2199,"o":17.2,"t":"2025-04-09T04:00:00Z","v":78464,"vw":17.785971},{"c":17.25,"h":17.77,"l":16.825,"n":1630,"o":17.39,"t":"2025-04-10T04:00:00Z","v":45396,"vw":17.244196},{"c":17.36,"h":17.6204,"l":16.83,"n":1252,"o":17.31,"t":"2025-04-11T04:00:00Z","v":54696,"vw":17.219601},{"c":17.7,"h":18.1,"l":17.25,"n":1300,"o":17.54,"t":"2025-04-14T04:00:00Z","v":48067,"vw":17.639924},{"c":17.83,"h":18.3199,"l":17.59,"n":1390,"o":17.63,"t":"2025-04-15T04:00:00Z","v":101680,"vw":17.914931},{"c":17.59,"h":18.23,"l":17.41,"n":1091,"o":18.23,"t":"2025-04-16T04:00:00Z","v":43003,"vw":17.672022},{"c":17.69,"h":18.1328,"l":17.545,"n":1109,"o":17.9,"t":"2025-04-17T04:00:00Z","v":39040,"vw":17.717436},{"c":17.51,"h":17.9,"l":17.37,"n":1232,"o":17.58,"t":"2025-04-21T04:00:00Z","v":40864,"vw":17.489153},{"c":17.53,"h":17.8,"l":17.36,"n":1811,"o":17.52,"t":"2025-04-22T04:00:00Z","v":42513,"vw":17.537289},{"c":17.25,"h":18.1,"l":17.17,"n":1303,"o":17.74,"t":"2025-04-23T04:00:00Z","v":47031,"vw":17.468988},{"c":17.47,"h":17.78,"l":17.0801,"n":1475,"o":17.43,"t":"2025-04-24T04:00:00Z","v":65943,"vw":17.481213},{"c":17.3,"h":17.35,"l":16.83,"n":1638,"o":17.33,"t":"2025-04-25T04:00:00Z","v":47459,"vw":17.145113},{"c":17.89,"h":17.92,"l":17.26,"n":1774,"o":17.26,"t":"2025-04-28T04:00:00Z","v":46077,"vw":17.741446},{"c":18.31,"h":18.35,"l":17.6061,"n":1823,"o":17.92,"t":"2025-04-29T04:00:00Z","v":70801,"vw":18.099693},{"c":17.69,"h":18.09,"l":17.374,"n":1429,"o":18.09,"t":"2025-04-30T04:00:00Z","v":61861,"vw":17.734224},{"c":14.97,"h":17.39,"l":14.63,"n":2997,"o":17.04,"t":"2025-05-01T04:00:00Z","v":110460,"vw":15.215088},{"c":16.04,"h":16.2,"l":14.95,"n":2171,"o":15.22,"t":"2025-05-02T04:00:00Z","v":71141,"vw":15.798282},{"c":16.12,"h":16.25,"l":15.4001,"n":1936,"o":15.82,"t":"2025-05-05T04:00:00Z","v":85946,"vw":16.014134},{"c":16.57,"h":16.735,"l":15.895,"n":1185,"o":15.93,"t":"2025-05-06T04:00:00Z","v":36471,"vw":16.490212},{"c":16.25,"h":16.8,"l":16.0916,"n":1762,"o":16.68,"t":"2025-05-07T04:00:00Z","v":64677,"vw":16.464108},{"c":15.56,"h":16.7019,"l":15.56,"n":1225,"o":16.265,"t":"2025-05-08T04:00:00Z","v":48524,"vw":15.754352},{"c":15.66,"h":16.03,"l":15.37,"n":1713,"o":15.42,"t":"2025-05-09T04:00:00Z","v":54712,"vw":15.678094},{"c":15.29,"h":16.1139,"l":15.2,"n":2272,"o":15.97,"t":"2025-05-12T04:00:00Z","v":62043,"vw":15.461932},{"c":14.85,"h":15.68,"l":14.83,"n":1480,"o":15.67,"t":"2025-05-13T04:00:00Z","v":37018,"vw":15.037959},{"c":14.45,"h":14.835,"l":14.09,"n":2435,"o":14.8,"t":"2025-05-14T04:00:00Z","v":78864,"vw":14.47499},{"c":14.69,"h":14.9237,"l":14.51,"n":1862,"o":14.58,"t":"2025-05-15T04:00:00Z","v":70331,"vw":14.694293},{"c":14.58,"h":14.8,"l":14.3,"n":1385,"o":14.55,"t":"2025-05-16T04:00:00Z","v":61625,"vw":14.568924},{"c":14.33,"h":14.47,"l":14.235,"n":1263,"o":14.47,"t":"2025-05-19T04:00:00Z","v":31179,"vw":14.349434},{"c":14.61,"h":14.86,"l":14.03,"n":1151,"o":14.27,"t":"2025-05-20T04:00:00Z","v":41545,"vw":14.504853},{"c":14.23,"h":14.5685,"l":13.785,"n":1474,"o":14.5,"t":"2025-05-21T04:00:00Z","v":62184,"vw":14.11869},{"c":14.25,"h":14.4947,"l":14.09,"n":1343,"o":14.09,"t":"2025-05-22T04:00:00Z","v":49350,"vw":14.229838},{"c":14.04,"h":14.18,"l":13.8,"n":1902,"o":14.1,"t":"2025-05-23T04:00:00Z","v":42401,"vw":13.980037},{"c":14.61,"h":14.65,"l":14.001,"n":985,"o":14.04,"t":"2025-05-27T04:00:00Z","v":41437,"vw":14.372361},{"c":14.365,"h":14.79,"l":14.27,"n":939,"o":14.56,"t":"2025-05-28T04:00:00Z","v":29386,"vw":14.42151},{"c":14.45,"h":14.455,"l":14.13,"n":617,"o":14.36,"t":"2025-05-29T04:00:00Z","v":20343,"vw":14.402909},{"c":14.21,"h":14.38,"l":13.76,"n":1464,"o":14.36,"t":"2025-05-30T04:00:00Z","v":66719,"vw":14.06305},{"c":14.84,"h":15.36,"l":14.25,"n":1788,"o":14.29,"t":"2025-06-02T04:00:00Z","v":66898,"vw":14.981362},{"c":15.17,"h":15.3,"l":14.815,"n":1548,"o":14.85,"t":"2025-06-03T04:00:00Z","v":42922,"vw":15.127371},{"c":15.35,"h":15.4999,"l":15,"n":1185,"o":15.22,"t":"2025-06-04T04:00:00Z","v":39194,"vw":15.328625},{"c":15.77,"h":15.83,"l":15.255,"n":1765,"o":15.35,"t":"2025-06-05T04:00:00Z","v":60651,"vw":15.611445},{"c":15.915,"h":16.03,"l":15.54,"n":1638,"o":15.89,"t":"2025-06-06T04:00:00Z","v":38924,"vw":15.824176},{"c":16.03,"h":16.31,"l":15.68,"n":1465,"o":16,"t":"2025-06-09T04:00:00Z","v":44574,"vw":16.065316},{"c":16.17,"h":16.39,"l":16.05,"n":1003,"o":16.18,"t":"2025-06-10T04:00:00Z","v":32962,"vw":16.213201},{"c":16.28,"h":16.39,"l":16.16,"n":1193,"o":16.33,"t":"2025-06-11T04:00:00Z","v":38824,"vw":16.262531},{"c":16.26,"h":16.395,"l":15.8421,"n":1240,"o":16.26,"t":"2025-06-12T04:00:00Z","v":43171,"vw":16.176577},{"c":15.73,"h":16.1,"l":15.66,"n":1245,"o":16.1,"t":"2025-06-13T04:00:00Z","v":36036,"vw":15.771896},{"c":15.82,"h":16.115,"l":15.66,"n":1237,"o":15.84,"t":"2025-06-16T04:00:00Z","v":47451,"vw":15.856974},{"c":15.36,"h":15.85,"l":15.2202,"n":1462,"o":15.85,"t":"2025-06-17T04:00:00Z","v":50004,"vw":15.407362},{"c":15.43,"h":15.75,"l":15.29,"n":1203,"o":15.29,"t":"2025-06-18T04:00:00Z","v":43686,"vw":15.491361},{"c":15.26,"h":15.53,"l":15.14,"n":1262,"o":15.53,"t":"2025-06-20T04:00:00Z","v":78265,"vw":15.326206},{"c":16.4,"h":16.41,"l":15.2,"n":2005,"o":15.2,"t":"2025-06-23T04:00:00Z","v":59773,"vw":15.942},{"c":16.38,"h":16.655,"l":16.29,"n":1422,"o":16.6,"t":"2025-06-24T04:00:00Z","v":47389,"vw":16.432432},{"c":16.14,"h":16.4,"l":16.06,"n":1323,"o":16.4,"t":"2025-06-25T04:00:00Z","v":31382,"vw":16.148367},{"c":16.1,"h":16.5199,"l":15.885,"n":1503,"o":16.26,"t":"2025-06-26T04:00:00Z","v":44410,"vw":16.126375},{"c":16.51,"h":16.66,"l":16.13,"n":1494,"o":16.37,"t":"2025-06-27T04:00:00Z","v":90074,"vw":16.485616},{"c":16.25,"h":16.45,"l":15.7901,"n":1423,"o":16.26,"t":"2025-06-30T04:00:00Z","v":66501,"vw":16.189102},{"c":16.89,"h":17.1799,"l":16.21,"n":1049,"o":16.26,"t":"2025-07-01T04:00:00Z","v":39749,"vw":16.88663},{"c":17.18,"h":17.22,"l":16.255,"n":1423,"o":16.97,"t":"2025-07-02T04:00:00Z","v":62462,"vw":16.851537},{"c":17.48,"h":17.48,"l":17.13,"n":786,"o":17.22,"t":"2025-07-03T04:00:00Z","v":17655,"vw":17.325927},{"c":17.29,"h":17.57,"l":17.025,"n":1811,"o":17.31,"t":"2025-07-07T04:00:00Z","v":70611,"vw":17.281711},{"c":18.3,"h":18.44,"l":17.29,"n":1413,"o":17.31,"t":"2025-07-08T04:00:00Z","v":56266,"vw":18.015045},{"c":18.58,"h":18.725,"l":18.2,"n":1394,"o":18.31,"t":"2025-07-09T04:00:00Z","v":51678,"vw":18.503155},{"c":18.72,"h":18.8293,"l":18.41,"n":991,"o":18.57,"t":"2025-07-10T04:00:00Z","v":35529,"vw":18.674437},{"c":18.11,"h":18.59,"l":17.91,"n":1135,"o":18.59,"t":"2025-07-11T04:00:00Z","v":28612,"vw":18.16598},{"c":17.83,"h":18.18,"l":17.67,"n":883,"o":18.12,"t":"2025-07-14T04:00:00Z","v":38211,"vw":17.890666},{"c":17.82,"h":18.255,"l":17.8,"n":1637,"o":17.88,"t":"2025-07-15T04:00:00Z","v":78869,"vw":17.915188},{"c":17.61,"h":17.91,"l":17.395,"n":1971,"o":17.9,"t":"2025-07-16T04:00:00Z","v":78255,"vw":17.664416},{"c":17.97,"h":18.38,"l":17.41,"n":1583,"o":17.63,"t":"2025-07-17T04:00:00Z","v":64146,"vw":17.966833},{"c":17.59,"h":18.3,"l":17.485,"n":1179,"o":18.1,"t":"2025-07-18T04:00:00Z","v":37797,"vw":17.672189},{"c":17.92,"h":18.08,"l":17.54,"n":1049,"o":17.6,"t":"2025-07-21T04:00:00Z","v":35668,"vw":17.885271},{"c":18.46,"h":18.55,"l":18.06,"n":1751,"o":18.255,"t":"2025-07-22T04:00:00Z","v":43898,"vw":18.422662},{"c":18.73,"h":19.01,"l":18.11,"n":708,"o":18.43,"t":"2025-07-23T04:00:00Z","v":17109,"vw":18.658401},{"c":17.95,"h":18.6199,"l":17.83,"n":1022,"o":18.61,"t":"2025-07-24T04:00:00Z","v":24808,"vw":18.060702},{"c":17.82,"h":18.03,"l":17.38,"n":1003,"o":17.65,"t":"2025-07-25T04:00:00Z","v":27394,"vw":17.788085},{"c":17.87,"h":17.89,"l":17.405,"n":840,"o":17.62,"t":"2025-07-28T04:00:00Z","v":20717,"vw":17.798537},{"c":17.31,"h":18.04,"l":17.19,"n":982,"o":17.95,"t":"2025-07-29T04:00:00Z","v":40829,"vw":17.5264},{"c":17.16,"h":17.4,"l":16.7425,"n":1251,"o":17.3,"t":"2025-07-30T04:00:00Z","v":48497,"vw":17.073918},{"c":17.15,"h":17.3,"l":16,"n":1260,"o":17.09,"t":"2025-07-31T04:00:00Z","v":34695,"vw":17.033617},{"c":16.985,"h":17.13,"l":16.555,"n":1564,"o":17.13,"t":"2025-08-01T04:00:00Z","v":43770,"vw":16.88719},{"c":16.89,"h":17.24,"l":16.76,"n":1195,"o":17.01,"t":"2025-08-04T04:00:00Z","v":38653,"vw":16.961365},{"c":16.44,"h":17.06,"l":16.1216,"n":889,"o":17.06,"t":"2025-08-05T04:00:00Z","v":32483,"vw":16.384686},{"c":16.52,"h":16.645,"l":16.05,"n":997,"o":16.33,"t":"2025-08-06T04:00:00Z","v":29788,"vw":16.490409},{"c":16.61,"h":16.74,"l":16.36,"n":931,"o":16.6,"t":"2025-08-07T04:00:00Z","v":26433,"vw":16.560269},{"c":15.05,"h":16.7999,"l":15.05,"n":1066,"o":16.59,"t":"2025-08-08T04:00:00Z","v":32088,"vw":15.638751},{"c":15.03,"h":16.07,"l":14.88,"n":958,"o":15.16,"t":"2025-08-11T04:00:00Z","v":35972,"vw":15.017478},{"c":15.84,"h":16.12,"l":15.2,"n":1000,"o":15.2,"t":"2025-08-12T04:00:00Z","v":35545,"vw":15.822083},{"c":16.08,"h":16.33,"l":15.94,"n":885,"o":16.07,"t":"2025-08-13T04:00:00Z","v":31095,"vw":16.104936},{"c":15.18,"h":15.915,"l":14.64,"n":1875,"o":15.73,"t":"2025-08-14T04:00:00Z","v":76574,"vw":15.090714},{"c":15.39,"h":15.555,"l":14.92,"n":1626,"o":15.24,"t":"2025-08-15T04:00:00Z","v":69907,"vw":15.331351},{"c":15.91,"h":16.05,"l":14.7,"n":1257,"o":15.44,"t":"2025-08-18T04:00:00Z","v":41358,"vw":15.726949},{"c":15.48,"h":16.445,"l":15.47,"n":769,"o":16.15,"t":"2025-08-19T04:00:00Z","v":29265,"vw":15.6397},{"c":15.63,"h":15.87,"l":15.2126,"n":950,"o":15.61,"t":"2025-08-20T04:00:00Z","v":29630,"vw":15.611474},{"c":15.76,"h":15.91,"l":15.42,"n":902,"o":15.42,"t":"2025-08-21T04:00:00Z","v":23722,"vw":15.718604},{"c":16.02,"h":16.505,"l":15.755,"n":1618,"o":15.755,"t":"2025-08-22T04:00:00Z","v":41181,"vw":16.099135},{"c":15.91,"h":16.39,"l":15.73,"n":1084,"o":16.23,"t":"2025-08-25T04:00:00Z","v":36930,"vw":15.992005},{"c":16.18,"h":16.475,"l":16.04,"n":932,"o":16.04,"t":"2025-08-26T04:00:00Z","v":30603,"vw":16.194548},{"c":15.98,"h":16.3,"l":15.4901,"n":1173,"o":16.07,"t":"2025-08-27T04:00:00Z","v":29064,"vw":16.035167},{"c":16.01,"h":16.38,"l":15.863,"n":898,"o":16.24,"t":"2025-08-28T04:00:00Z","v":25715,"vw":16.036186},{"c":17,"h":17.1156,"l":16.01,"n":1822,"o":16.07,"t":"2025-08-29T04:00:00Z","v":57951,"vw":16.843814},{"c":15.91,"h":16.96,"l":15.845,"n":949,"o":16.9,"t":"2025-09-02T04:00:00Z","v":36466,"vw":16.101897},{"c":15.82,"h":16.21,"l":15.5444,"n":774,"o":15.82,"t":"2025-09-03T04:00:00Z","v":34001,"vw":15.803846},{"c":16.67,"h":16.675,"l":15.685,"n":861,"o":15.93,"t":"2025-09-04T04:00:00Z","v":30296,"vw":16.391006},{"c":16.07,"h":17.54,"l":15.9801,"n":872,"o":16.85,"t":"2025-09-05T04:00:00Z","v":26696,"vw":16.31093},{"c":16.25,"h":16.67,"l":15.5001,"n":1365,"o":16.07,"t":"2025-09-08T04:00:00Z","v":59422,"vw":16.216409},{"c":15.76,"h":16.47,"l":15.76,"n":985,"o":16.46,"t":"2025-09-09T04:00:00Z","v":19717,"vw":15.926593},{"c":15.43,"h":16.2095,"l":15,"n":980,"o":15.76,"t":"2025-09-10T04:00:00Z","v":18788,"vw":15.48885},{"c":16.38,"h":16.55,"l":15.315,"n":905,"o":15.555,"t":"2025-09-11T04:00:00Z","v":36335,"vw":16.125929},{"c":15.57,"h":17.01,"l":15.215,"n":947,"o":15.4728,"t":"2025-09-12T04:00:00Z","v":26990,"vw":15.631682},{"c":15.57,"h":15.83,"l":15.44,"n":983,"o":15.8,"t":"2025-09-15T04:00:00Z","v":22947,"vw":15.593671},{"c":15.405,"h":15.6204,"l":15.31,"n":673,"o":15.51,"t":"2025-09-16T04:00:00Z","v":25175,"vw":15.452381},{"c":15.27,"h":16.1,"l":15.25,"n":748,"o":15.54,"t":"2025-09-17T04:00:00Z","v":30035,"vw":15.46298},{"c":15.64,"h":15.82,"l":15.25,"n":1109,"o":15.39,"t":"2025-09-18T04:00:00Z","v":31097,"vw":15.555864},{"c":15.22,"h":15.96,"l":15.07,"n":951,"o":15.63,"t":"2025-09-19T04:00:00Z","v":86682,"vw":15.328226},{"c":15.69,"h":15.9,"l":15.12,"n":939,"o":15.12,"t":"2025-09-22T04:00:00Z","v":30417,"vw":15.643512},{"c":15.93,"h":16.315,"l":15.66,"n":1307,"o":15.96,"t":"2025-09-23T04:00:00Z","v":41266,"vw":15.930458},{"c":15.85,"h":16.06,"l":15.82,"n":852,"o":16.04,"t":"2025-09-24T04:00:00Z","v":17191,"vw":15.910291},{"c":15.65,"h":16.16,"l":15.37,"n":1125,"o":15.8,"t":"2025-09-25T04:00:00Z","v":36696,"vw":15.790457},{"c":15.59,"h":15.92,"l":15.52,"n":522,"o":15.805,"t":"2025-09-26T04:00:00Z","v":17075,"vw":15.65987},{"c":15.27,"h":15.8824,"l":15.09,"n":807,"o":15.71,"t":"2025-09-29T04:00:00Z","v":28264,"vw":15.312811},{"c":14.97,"h":15.4599,"l":14.68,"n":813,"o":15,"t":"2025-09-30T04:00:00Z","v":30955,"vw":14.996097},{"c":14.93,"h":15.03,"l":14.6156,"n":947,"o":14.99,"t":"2025-10-01T04:00:00Z","v":29067,"vw":14.846968},{"c":14.99,"h":15.235,"l":14.49,"n":1035,"o":14.9,"t":"2025-10-02T04:00:00Z","v":38148,"vw":14.90422},{"c":15.2,"h":15.25,"l":14.91,"n":938,"o":15.25,"t":"2025-10-03T04:00:00Z","v":23670,"vw":15.120782},{"c":14.55,"h":15.35,"l":14.52,"n":1434,"o":15.27,"t":"2025-10-06T04:00:00Z","v":46997,"vw":14.715971},{"c":14.36,"h":15.1,"l":14.27,"n":1241,"o":14.6,"t":"2025-10-07T04:00:00Z","v":30589,"vw":14.512845},{"c":14.74,"h":14.99,"l":14.43,"n":877,"o":14.43,"t":"2025-10-08T04:00:00Z","v":23152,"vw":14.711212},{"c":14.4,"h":14.68,"l":14.4,"n":578,"o":14.67,"t":"2025-10-09T04:00:00Z","v":18050,"vw":14.469046},{"c":14.18,"h":14.5,"l":13.86,"n":909,"o":14.46,"t":"2025-10-10T04:00:00Z","v":29687,"vw":14.191867},{"c":14.1,"h":14.59,"l":14.06,"n":829,"o":14.4,"t":"2025-10-13T04:00:00Z","v":25206,"vw":14.206156},{"c":14.5,"h":14.625,"l":14,"n":1001,"o":14,"t":"2025-10-14T04:00:00Z","v":37823,"vw":14.386984},{"c":15.06,"h":15.32,"l":14.48,"n":1051,"o":14.62,"t":"2025-10-15T04:00:00Z","v":32816,"vw":14.914987},{"c":15.06,"h":15.29,"l":14.35,"n":1233,"o":15.19,"t":"2025-10-16T04:00:00Z","v":53703,"vw":14.827831},{"c":14.84,"h":15.2,"l":14.49,"n":1273,"o":14.9,"t":"2025-10-17T04:00:00Z","v":66019,"vw":14.947342},{"c":14.99,"h":15.24,"l":14.55,"n":799,"o":14.94,"t":"2025-10-20T04:00:00Z","v":33578,"vw":14.947367},{"c":14.55,"h":14.95,"l":14.26,"n":1034,"o":14.95,"t":"2025-10-21T04:00:00Z","v":44150,"vw":14.548365},{"c":15.02,"h":15.15,"l":14.505,"n":787,"o":14.59,"t":"2025-10-22T04:00:00Z","v":44028,"vw":14.86557},{"c":15.1,"h":15.41,"l":14.33,"n":657,"o":15.1,"t":"2025-10-23T04:00:00Z","v":66140,"vw":15.039873},{"c":15.675,"h":15.95,"l":15.1116,"n":739,"o":15.18,"t":"2025-10-24T04:00:00Z","v":27582,"vw":15.583243},{"c":15.375,"h":16.05,"l":15.285,"n":890,"o":15.93,"t":"2025-10-27T04:00:00Z","v":28311,"vw":15.531708},{"c":15.33,"h":15.445,"l":15.18,"n":716,"o":15.35,"t":"2025-10-28T04:00:00Z","v":21952,"vw":15.348477},{"c":14.88,"h":15.28,"l":14.61,"n":955,"o":15.28,"t":"2025-10-29T04:00:00Z","v":34904,"vw":14.919201},{"c":14.695,"h":14.9,"l":14.615,"n":790,"o":14.66,"t":"2025-10-30T04:00:00Z","v":27146,"vw":14.693049},{"c":14.53,"h":14.79,"l":14.25,"n":818,"o":14.59,"t":"2025-10-31T04:00:00Z","v":27154,"vw":14.541831},{"c":14.3,"h":14.715,"l":14.3,"n":711,"o":14.715,"t":"2025-11-03T05:00:00Z","v":13097,"vw":14.409151},{"c":14.2,"h":14.61,"l":14.15,"n":1184,"o":14.21,"t":"2025-11-04T05:00:00Z","v":52801,"vw":14.286683},{"c":14.5,"h":14.709,"l":14.15,"n":675,"o":14.15,"t":"2025-11-05T05:00:00Z","v":22988,"vw":14.444138},{"c":17.06,"h":19.37,"l":15.42,"n":2165,"o":15.42,"t":"2025-11-06T05:00:00Z","v":105339,"vw":17.656},{"c":18,"h":18.72,"l":17.395,"n":1806,"o":17.46,"t":"2025-11-07T05:00:00Z","v":72162,"vw":17.988854},{"c":19.68,"h":20.26,"l":18.56,"n":2457,"o":18.56,"t":"2025-11-10T05:00:00Z","v":91417,"vw":19.371411},{"c":19.83,"h":20.54,"l":18.605,"n":1830,"o":19.7,"t":"2025-11-11T05:00:00Z","v":78423,"vw":19.817184},{"c":19.8,"h":20.21,"l":19.51,"n":1266,"o":19.93,"t":"2025-11-12T05:00:00Z","v":40184,"vw":19.831524},{"c":19.85,"h":19.975,"l":19.49,"n":1449,"o":19.85,"t":"2025-11-13T05:00:00Z","v":56719,"vw":19.791748},{"c":19.85,"h":20.36,"l":19.735,"n":1860,"o":19.88,"t":"2025-11-14T05:00:00Z","v":105806,"vw":19.944797},{"c":19.85,"h":20.2,"l":19.7,"n":1904,"o":19.95,"t":"2025-11-17T05:00:00Z","v":62253,"vw":19.899554},{"c":19.3,"h":20.005,"l":18.94,"n":1119,"o":19.72,"t":"2025-11-18T05:00:00Z","v":41287,"vw":19.463029},{"c":19.25,"h":19.62,"l":18.96,"n":1612,"o":19.13,"t":"2025-11-19T05:00:00Z","v":70651,"vw":19.306243},{"c":19.21,"h":19.545,"l":18.9761,"n":1540,"o":19.26,"t":"2025-11-20T05:00:00Z","v":54264,"vw":19.158411},{"c":20.2,"h":20.58,"l":19.31,"n":1614,"o":19.31,"t":"2025-11-21T05:00:00Z","v":63073,"vw":20.110455},{"c":20.42,"h":20.78,"l":19.84,"n":2184,"o":20.42,"t":"2025-11-24T05:00:00Z","v":75604,"vw":20.48605},{"c":21.18,"h":21.64,"l":20.17,"n":1411,"o":20.49,"t":"2025-11-25T05:00:00Z","v":56480,"vw":21.11248},{"c":20.91,"h":21.1751,"l":20.72,"n":2274,"o":21.07,"t":"2025-11-26T05:00:00Z","v":62393,"vw":20.980685},{"c":21.09,"h":21.09,"l":20.5,"n":1133,"o":20.8,"t":"2025-11-28T05:00:00Z","v":35691,"vw":20.874498},{"c":21.4,"h":21.61,"l":20.6918,"n":2117,"o":20.98,"t":"2025-12-01T05:00:00Z","v":81245,"vw":21.211813},{"c":21.68,"h":21.95,"l":21.4151,"n":1679,"o":21.6,"t":"2025-12-02T05:00:00Z","v":58489,"vw":21.674946},{"c":21.61,"h":22.36,"l":21.465,"n":1234,"o":21.71,"t":"2025-12-03T05:00:00Z","v":37000,"vw":21.694948},{"c":21.53,"h":21.775,"l":21.18,"n":1494,"o":21.47,"t":"2025-12-04T05:00:00Z","v":40221,"vw":21.527034},{"c":21.41,"h":21.55,"l":21.0492,"n":1064,"o":21.55,"t":"2025-12-05T05:00:00Z","v":34557,"vw":21.320755},{"c":21.65,"h":21.99,"l":21.32,"n":1621,"o":21.41,"t":"2025-12-08T05:00:00Z","v":43651,"vw":21.698304},{"c":20.98,"h":21.79,"l":20.69,"n":1498,"o":21.6,"t":"2025-12-09T05:00:00Z","v":57846,"vw":21.10594},{"c":21.41,"h":21.68,"l":20.875,"n":2391,"o":21.02,"t":"2025-12-10T05:00:00Z","v":86526,"vw":21.317704},{"c":21.65,"h":21.98,"l":21.41,"n":1872,"o":21.53,"t":"2025-12-11T05:00:00Z","v":75865,"vw":21.672691},{"c":21.85,"h":22.08,"l":21.57,"n":1331,"o":21.96,"t":"2025-12-12T05:00:00Z","v":55470,"vw":21.837715},{"c":22.23,"h":22.61,"l":21.98,"n":2668,"o":22.01,"t":"2025-12-15T05:00:00Z","v":78789,"vw":22.212486},{"c":22.4,"h":22.615,"l":22,"n":1644,"o":22.36,"t":"2025-12-16T05:00:00Z","v":49522,"vw":22.378204},{"c":22.38,"h":22.7003,"l":22.07,"n":1854,"o":22.5,"t":"2025-12-17T05:00:00Z","v":50400,"vw":22.348295},{"c":22.88,"h":22.9,"l":22.32,"n":2189,"o":22.52,"t":"2025-12-18T05:00:00Z","v":78975,"vw":22.708575},{"c":22.23,"h":22.99,"l":22.17,"n":1339,"o":22.86,"t":"2025-12-19T05:00:00Z","v":110895,"vw":22.379336},{"c":22.42,"h":22.735,"l":22.06,"n":1656,"o":22.25,"t":"2025-12-22T05:00:00Z","v":49499,"vw":22.433664},{"c":22.23,"h":22.395,"l":22,"n":1455,"o":22.39,"t":"2025-12-23T05:00:00Z","v":37556,"vw":22.204948},{"c":22.4,"h":22.695,"l":22.17,"n":884,"o":22.23,"t":"2025-12-24T05:00:00Z","v":16501,"vw":22.445106},{"c":22.13,"h":22.5115,"l":21.93,"n":800,"o":22.45,"t":"2025-12-26T05:00:00Z","v":21960,"vw":22.152833},{"c":23.03,"h":23.08,"l":22.18,"n":1306,"o":22.18,"t":"2025-12-29T05:00:00Z","v":62588,"vw":22.782366},{"c":23.47,"h":23.755,"l":22.5,"n":1198,"o":22.94,"t":"2025-12-30T05:00:00Z","v":53649,"vw":23.46317},{"c":22.8,"h":23.49,"l":22.6,"n":704,"o":23.27,"t":"2025-12-31T05:00:00Z","v":30875,"vw":22.922338},{"c":22.22,"h":22.7295,"l":22.001,"n":1132,"o":22.68,"t":"2026-01-02T05:00:00Z","v":39200,"vw":22.374542},{"c":23.06,"h":23.22,"l":22.14,"n":1338,"o":22.14,"t":"2026-01-05T05:00:00Z","v":46425,"vw":22.969875},{"c":22.9,"h":23.2154,"l":22.5,"n":1170,"o":22.92,"t":"2026-01-06T05:00:00Z","v":38334,"vw":22.798665},{"c":21.99,"h":22.83,"l":21.92,"n":1371,"o":22.83,"t":"2026-01-07T05:00:00Z","v":30060,"vw":22.086047},{"c":22.3,"h":22.42,"l":21.8,"n":1539,"o":22.07,"t":"2026-01-08T05:00:00Z","v":28335,"vw":22.219306},{"c":21.98,"h":22.31,"l":21.89,"n":1327,"o":22.24,"t":"2026-01-09T05:00:00Z","v":26666,"vw":22.073692},{"c":22.07,"h":22.15,"l":21.5596,"n":1367,"o":21.82,"t":"2026-01-12T05:00:00Z","v":54934,"vw":21.839887},{"c":21.05,"h":22.2815,"l":20.83,"n":1828,"o":22.11,"t":"2026-01-13T05:00:00Z","v":79036,"vw":21.24828},{"c":21.8,"h":22,"l":21.05,"n":2011,"o":21.23,"t":"2026-01-14T05:00:00Z","v":62805,"vw":21.62772},{"c":22.13,"h":22.45,"l":21.69,"n":1560,"o":21.77,"t":"2026-01-15T05:00:00Z","v":57174,"vw":22.023473},{"c":22.53,"h":22.65,"l":21.44,"n":1646,"o":22.13,"t":"2026-01-16T05:00:00Z","v":58471,"vw":22.165861},{"c":21.93,"h":22.54,"l":21.87,"n":1102,"o":22.53,"t":"2026-01-20T05:00:00Z","v":28956,"vw":22.107624},{"c":22.94,"h":22.99,"l":22.33,"n":1238,"o":22.41,"t":"2026-01-21T05:00:00Z","v":31855,"vw":22.76376},{"c":23.47,"h":23.68,"l":22.98,"n":1592,"o":22.98,"t":"2026-01-22T05:00:00Z","v":36061,"vw":23.43682},{"c":22.78,"h":23.605,"l":22.3107,"n":1425,"o":23.34,"t":"2026-01-23T05:00:00Z","v":34713,"vw":22.901349},{"c":22.6,"h":23.215,"l":21.93,"n":2786,"o":22.78,"t":"2026-01-26T05:00:00Z","v":58607,"vw":22.747736},{"c":23.13,"h":24.07,"l":22.44,"n":2148,"o":22.63,"t":"2026-01-27T05:00:00Z","v":83477,"vw":23.230647},{"c":22.285,"h":23.585,"l":22.12,"n":1425,"o":23.15,"t":"2026-01-28T05:00:00Z","v":35662,"vw":22.530372},{"c":23.35,"h":23.4578,"l":22.38,"n":1738,"o":22.57,"t":"2026-01-29T05:00:00Z","v":47756,"vw":23.0371},{"c":24.19,"h":24.295,"l":23.09,"n":2114,"o":23.29,"t":"2026-01-30T05:00:00Z","v":56023,"vw":23.947296},{"c":24.65,"h":25.35,"l":23.42,"n":2072,"o":24.09,"t":"2026-02-02T05:00:00Z","v":62785,"vw":24.763145},{"c":25.91,"h":25.99,"l":24.29,"n":1477,"o":24.53,"t":"2026-02-03T05:00:00Z","v":71075,"vw":25.31224},{"c":25.51,"h":26.802,"l":25.44,"n":1633,"o":26.03,"t":"2026-02-04T05:00:00Z","v":45658,"vw":26.018596},{"c":25.79,"h":26.31,"l":25.02,"n":1944,"o":25.5,"t":"2026-02-05T05:00:00Z","v":49376,"vw":25.730323},{"c":25.78,"h":26.215,"l":25.2,"n":1702,"o":26.03,"t":"2026-02-06T05:00:00Z","v":61688,"vw":25.813643},{"c":25.73,"h":26.53,"l":25.3276,"n":2045,"o":25.74,"t":"2026-02-09T05:00:00Z","v":58333,"vw":25.996619},{"c":26.11,"h":26.5622,"l":25.86,"n":1893,"o":25.86,"t":"2026-02-10T05:00:00Z","v":64999,"vw":26.165199},{"c":25.88,"h":26.495,"l":25.575,"n":1588,"o":26.15,"t":"2026-02-11T05:00:00Z","v":54161,"vw":25.930862},{"c":29.11,"h":29.8,"l":26.765,"n":3570,"o":27.26,"t":"2026-02-12T05:00:00Z","v":135559,"vw":28.170546},{"c":28.77,"h":29.41,"l":27.7201,"n":2082,"o":29.01,"t":"2026-02-13T05:00:00Z","v":50164,"vw":28.818869},{"c":28.2,"h":28.97,"l":27.91,"n":2173,"o":28.21,"t":"2026-02-17T05:00:00Z","v":74904,"vw":28.282821},{"c":28.17,"h":28.49,"l":27.97,"n":1451,"o":28.28,"t":"2026-02-18T05:00:00Z","v":55955,"vw":28.208159},{"c":28.44,"h":28.855,"l":27.91,"n":1541,"o":27.91,"t":"2026-02-19T05:00:00Z","v":52157,"vw":28.463467},{"c":28.02,"h":28.74,"l":27.92,"n":1500,"o":28.74,"t":"2026-02-20T05:00:00Z","v":50475,"vw":28.094832},{"c":28.37,"h":28.95,"l":27.925,"n":2251,"o":28.02,"t":"2026-02-23T05:00:00Z","v":74878,"vw":28.383611},{"c":28.6,"h":28.899,"l":28.24,"n":1425,"o":28.37,"t":"2026-02-24T05:00:00Z","v":40689,"vw":28.501264},{"c":28.53,"h":28.89,"l":28.4,"n":1079,"o":28.64,"t":"2026-02-25T05:00:00Z","v":25356,"vw":28.543013},{"c":28.33,"h":28.98,"l":28.14,"n":974,"o":28.54,"t":"2026-02-26T05:00:00Z","v":32230,"vw":28.431233},{"c":28.82,"h":29.06,"l":28.02,"n":1587,"o":28.3,"t":"2026-02-27T05:00:00Z","v":52470,"vw":28.771181},{"c":29.26,"h":29.62,"l":28.82,"n":2644,"o":28.82,"t":"2026-03-02T05:00:00Z","v":74474,"vw":29.231662},{"c":29.3,"h":29.62,"l":28.45,"n":2037,"o":29,"t":"2026-03-03T05:00:00Z","v":61508,"vw":29.183188},{"c":29.92,"h":30.39,"l":28.94,"n":2128,"o":29.3,"t":"2026-03-04T05:00:00Z","v":76678,"vw":29.815544},{"c":25.06,"h":30.45,"l":24.06,"n":5311,"o":28.88,"t":"2026-03-05T05:00:00Z","v":329453,"vw":26.00747},{"c":24.18,"h":24.965,"l":23.82,"n":2675,"o":24.36,"t":"2026-03-06T05:00:00Z","v":123030,"vw":24.211},{"c":23.57,"h":23.99,"l":22.49,"n":3288,"o":23.7,"t":"2026-03-09T04:00:00Z","v":143835,"vw":23.478063},{"c":24.53,"h":24.54,"l":23.111,"n":3177,"o":23.35,"t":"2026-03-10T04:00:00Z","v":184401,"vw":24.123323},{"c":23.95,"h":24.49,"l":23.07,"n":3208,"o":24.13,"t":"2026-03-11T04:00:00Z","v":182431,"vw":23.616021},{"c":24.65,"h":24.88,"l":23.7,"n":2395,"o":23.7,"t":"2026-03-12T04:00:00Z","v":100133,"vw":24.538404},{"c":24.49,"h":24.86,"l":23.95,"n":4176,"o":24.65,"t":"2026-03-13T04:00:00Z","v":88958,"vw":24.411283},{"c":26.04,"h":26.575,"l":24.635,"n":3302,"o":24.65,"t":"2026-03-16T04:00:00Z","v":90041,"vw":25.944937},{"c":26.66,"h":26.83,"l":25.65,"n":1708,"o":26.09,"t":"2026-03-17T04:00:00Z","v":107795,"vw":26.431795},{"c":26.27,"h":26.885,"l":26.14,"n":1655,"o":26.56,"t":"2026-03-18T04:00:00Z","v":65908,"vw":26.368332},{"c":26.43,"h":26.76,"l":25.8,"n":2186,"o":26.16,"t":"2026-03-19T04:00:00Z","v":93486,"vw":26.291042},{"c":26.17,"h":26.815,"l":26.01,"n":1949,"o":26.58,"t":"2026-03-20T04:00:00Z","v":131155,"vw":26.241544},{"c":27.03,"h":27.86,"l":26.09,"n":1532,"o":26.39,"t":"2026-03-23T04:00:00Z","v":61038,"vw":26.796714},{"c":27.37,"h":28.2,"l":26.99,"n":2874,"o":26.99,"t":"2026-03-24T04:00:00Z","v":95698,"vw":27.547343},{"c":27.92,"h":28.15,"l":27.4,"n":3213,"o":27.7,"t":"2026-03-25T04:00:00Z","v":58606,"vw":27.88145},{"c":27.56,"h":28.46,"l":27.29,"n":2535,"o":27.64,"t":"2026-03-26T04:00:00Z","v":64075,"vw":27.70271},{"c":27.83,"h":28.02,"l":27.39,"n":1724,"o":27.4,"t":"2026-03-27T04:00:00Z","v":51786,"vw":27.706223},{"c":27.61,"h":28.1,"l":27,"n":1688,"o":28.1,"t":"2026-03-30T04:00:00Z","v":68350,"vw":27.47907},{"c":27.22,"h":27.85,"l":27,"n":985,"o":27.52,"t":"2026-03-31T04:00:00Z","v":49670,"vw":27.312875},{"c":27.43,"h":27.52,"l":26.5962,"n":4446,"o":27.27,"t":"2026-04-01T04:00:00Z","v":83735,"vw":27.244229},{"c":27.38,"h":27.72,"l":26.98,"n":1813,"o":27.28,"t":"2026-04-02T04:00:00Z","v":58030,"vw":27.296981},{"c":27.26,"h":27.73,"l":27.08,"n":1627,"o":27.38,"t":"2026-04-06T04:00:00Z","v":56084,"vw":27.291324},{"c":25.66,"h":26.46,"l":25.129,"n":1993,"o":26.27,"t":"2026-04-07T04:00:00Z","v":89216,"vw":25.651043},{"c":26.63,"h":26.835,"l":25.7,"n":2478,"o":26.51,"t":"2026-04-08T04:00:00Z","v":79040,"vw":26.422378},{"c":26.18,"h":26.54,"l":25.61,"n":2807,"o":26.46,"t":"2026-04-09T04:00:00Z","v":109457,"vw":26.136816},{"c":26.58,"h":26.905,"l":26.1,"n":3838,"o":26.32,"t":"2026-04-10T04:00:00Z","v":91601,"vw":26.569085},{"c":26.83,"h":27.69,"l":26.58,"n":2383,"o":26.62,"t":"2026-04-13T04:00:00Z","v":80622,"vw":26.993375},{"c":26.89,"h":27.17,"l":26.02,"n":3554,"o":26.86,"t":"2026-04-14T04:00:00Z","v":68644,"vw":26.827649},{"c":26.69,"h":26.89,"l":26.18,"n":4382,"o":26.89,"t":"2026-04-15T04:00:00Z","v":77367,"vw":26.522044},{"c":28.23,"h":28.42,"l":26.69,"n":3131,"o":26.69,"t":"2026-04-16T04:00:00Z","v":115709,"vw":27.88539},{"c":28.23,"h":29.16,"l":28.16,"n":2552,"o":28.38,"t":"2026-04-17T04:00:00Z","v":69505,"vw":28.598019},{"c":28.25,"h":28.83,"l":28.04,"n":2977,"o":28.24,"t":"2026-04-20T04:00:00Z","v":85116,"vw":28.440617},{"c":28.4,"h":28.575,"l":28,"n":1993,"o":28.35,"t":"2026-04-21T04:00:00Z","v":60837,"vw":28.336891},{"c":28.595,"h":28.855,"l":28.26,"n":2160,"o":28.4,"t":"2026-04-22T04:00:00Z","v":52873,"vw":28.558619},{"c":29.25,"h":29.47,"l":28.67,"n":2194,"o":28.67,"t":"2026-04-23T04:00:00Z","v":45348,"vw":29.127102},{"c":28.74,"h":29.19,"l":28.53,"n":3624,"o":29.07,"t":"2026-04-24T04:00:00Z","v":65135,"vw":28.795575},{"c":28.24,"h":29.26,"l":28.08,"n":2789,"o":28.74,"t":"2026-04-27T04:00:00Z","v":48158,"vw":28.370154},{"c":28.62,"h":28.94,"l":28.2,"n":2519,"o":28.33,"t":"2026-04-28T04:00:00Z","v":47743,"vw":28.60476},{"c":27.27,"h":28.6,"l":27.19,"n":2044,"o":28.6,"t":"2026-04-29T04:00:00Z","v":52177,"vw":27.560618},{"c":27.93,"h":28.75,"l":27.07,"n":2116,"o":27.33,"t":"2026-04-30T04:00:00Z","v":57018,"vw":27.849808},{"c":28.2,"h":28.49,"l":27.61,"n":3158,"o":27.9,"t":"2026-05-01T04:00:00Z","v":50933,"vw":28.146258},{"c":27.35,"h":28.445,"l":26.78,"n":3848,"o":27.96,"t":"2026-05-04T04:00:00Z","v":87821,"vw":27.311982},{"c":27.66,"h":28.08,"l":26.9824,"n":3542,"o":27.52,"t":"2026-05-05T04:00:00Z","v":55552,"vw":27.665927},{"c":27.4,"h":27.8,"l":27.18,"n":2811,"o":27.76,"t":"2026-05-06T04:00:00Z","v":71021,"vw":27.431738},{"c":25.71,"h":27.3277,"l":23.41,"n":3364,"o":26.9,"t":"2026-05-07T04:00:00Z","v":118454,"vw":25.625759},{"c":26.55,"h":26.86,"l":25.6,"n":2916,"o":25.98,"t":"2026-05-08T04:00:00Z","v":75664,"vw":26.342217},{"c":26.79,"h":27.48,"l":26.285,"n":2157,"o":27,"t":"2026-05-11T04:00:00Z","v":74001,"vw":26.921445},{"c":26.43,"h":27.15,"l":26.26,"n":2350,"o":27.15,"t":"2026-05-12T04:00:00Z","v":63585,"vw":26.587402},{"c":26.91,"h":27.18,"l":25.93,"n":3521,"o":26.38,"t":"2026-05-13T04:00:00Z","v":101582,"vw":26.6421},{"c":26.855,"h":27.71,"l":26.45,"n":3498,"o":27.03,"t":"2026-05-14T04:00:00Z","v":62786,"vw":27.074315},{"c":26.39,"h":27.025,"l":26.04,"n":2830,"o":26.41,"t":"2026-05-15T04:00:00Z","v":60005,"vw":26.381826},{"c":26.72,"h":27.01,"l":26.07,"n":2652,"o":26.07,"t":"2026-05-18T04:00:00Z","v":73468,"vw":26.702719},{"c":26.98,"h":27.1,"l":26.33,"n":2245,"o":26.55,"t":"2026-05-19T04:00:00Z","v":57293,"vw":26.863297},{"c":27.035,"h":27.11,"l":26.535,"n":2309,"o":26.81,"t":"2026-05-20T04:00:00Z","v":56806,"vw":26.874798},{"c":27.25,"h":27.495,"l":26.34,"n":2490,"o":26.86,"t":"2026-05-21T04:00:00Z","v":59658,"vw":27.13479},{"c":27.39,"h":27.74,"l":26.63,"n":2378,"o":27.35,"t":"2026-05-22T04:00:00Z","v":66904,"vw":27.079966},{"c":27.48,"h":28.71,"l":27.13,"n":2755,"o":27.85,"t":"2026-05-26T04:00:00Z","v":84528,"vw":27.672777},{"c":28.41,"h":28.931,"l":27.72,"n":3108,"o":27.82,"t":"2026-05-27T04:00:00Z","v":98321,"vw":28.342395},{"c":28.445,"h":28.83,"l":27.71,"n":1781,"o":28.41,"t":"2026-05-28T04:00:00Z","v":46877,"vw":28.278981},{"c":28.16,"h":28.33,"l":27.68,"n":1919,"o":28.19,"t":"2026-05-29T04:00:00Z","v":55052,"vw":28.079146},{"c":28.28,"h":28.5599,"l":27.8266,"n":2825,"o":28.18,"t":"2026-06-01T04:00:00Z","v":67979,"vw":28.263186},{"c":28.37,"h":28.81,"l":28.16,"n":2152,"o":28.16,"t":"2026-06-02T04:00:00Z","v":55005,"vw":28.377982},{"c":25.9,"h":28.405,"l":25.82,"n":3024,"o":27.68,"t":"2026-06-03T04:00:00Z","v":76128,"vw":26.615139},{"c":25.89,"h":26.77,"l":25.56,"n":2310,"o":26.2,"t":"2026-06-04T04:00:00Z","v":56193,"vw":25.870724},{"c":25.75,"h":26.45,"l":25,"n":2913,"o":25.89,"t":"2026-06-05T04:00:00Z","v":95537,"vw":25.993305},{"c":25.77,"h":26.37,"l":25.61,"n":2111,"o":26.05,"t":"2026-06-08T04:00:00Z","v":48140,"vw":25.896532},{"c":26.31,"h":26.525,"l":25.92,"n":2222,"o":25.92,"t":"2026-06-09T04:00:00Z","v":59164,"vw":26.308959},{"c":27.02,"h":27.24,"l":26.215,"n":2240,"o":26.41,"t":"2026-06-10T04:00:00Z","v":45962,"vw":26.948963},{"c":27.15,"h":27.82,"l":26.78,"n":2507,"o":27.05,"t":"2026-06-11T04:00:00Z","v":65290,"vw":27.214889},{"c":28.37,"h":28.46,"l":27.11,"n":2618,"o":27.24,"t":"2026-06-12T04:00:00Z","v":89879,"vw":28.035576},{"c":27.63,"h":28.915,"l":27.62,"n":2897,"o":28.55,"t":"2026-06-15T04:00:00Z","v":90040,"vw":28.249042},{"c":26.66,"h":28.13,"l":26.4,"n":2090,"o":27.55,"t":"2026-06-16T04:00:00Z","v":79223,"vw":26.848787},{"c":25.66,"h":27.9199,"l":25.32,"n":2343,"o":26.52,"t":"2026-06-17T04:00:00Z","v":67302,"vw":25.838656},{"c":25.76,"h":26.11,"l":24.95,"n":2716,"o":26.11,"t":"2026-06-18T04:00:00Z","v":127661,"vw":25.767088},{"c":26.1,"h":26.4,"l":25.57,"n":3663,"o":25.7,"t":"2026-06-22T04:00:00Z","v":153671,"vw":26.135356},{"c":26.7,"h":27.11,"l":25.85,"n":2105,"o":25.91,"t":"2026-06-23T04:00:00Z","v":69737,"vw":26.559789},{"c":26.73,"h":27.29,"l":26.3909,"n":2475,"o":26.93,"t":"2026-06-24T04:00:00Z","v":77592,"vw":26.791073},{"c":26.71,"h":27.18,"l":26.57,"n":2220,"o":26.63,"t":"2026-06-25T04:00:00Z","v":61667,"vw":26.78626},{"c":27.03,"h":27.7,"l":26.68,"n":1751,"o":26.78,"t":"2026-06-26T04:00:00Z","v":201407,"vw":27.06398},{"c":27.69,"h":27.93,"l":26.58,"n":2669,"o":27.09,"t":"2026-06-29T04:00:00Z","v":86459,"vw":27.462321},{"c":26.49,"h":27.39,"l":26.37,"n":2552,"o":27.39,"t":"2026-06-30T04:00:00Z","v":67924,"vw":26.55972},{"c":26.44,"h":27.0472,"l":26.33,"n":2306,"o":26.63,"t":"2026-07-01T04:00:00Z","v":79413,"vw":26.610135},{"c":24.81,"h":26.74,"l":24.22,"n":3060,"o":26.63,"t":"2026-07-02T04:00:00Z","v":74773,"vw":25.005056},{"c":24.73,"h":25.35,"l":24.63,"n":3093,"o":24.92,"t":"2026-07-06T04:00:00Z","v":87002,"vw":24.900422},{"c":24.25,"h":25.405,"l":24,"n":2744,"o":24.92,"t":"2026-07-07T04:00:00Z","v":60785,"vw":24.33664},{"c":24.71,"h":25.3,"l":24.24,"n":3451,"o":24.37,"t":"2026-07-08T04:00:00Z","v":74820,"vw":24.764943},{"c":23.61,"h":24.66,"l":23.33,"n":2611,"o":24.62,"t":"2026-07-09T04:00:00Z","v":63146,"vw":23.731782},{"c":23.91,"h":24.13,"l":23.555,"n":2498,"o":23.61,"t":"2026-07-10T04:00:00Z","v":61979,"vw":23.864524},{"c":23.31,"h":24.42,"l":23.1,"n":3020,"o":23.97,"t":"2026-07-13T04:00:00Z","v":114162,"vw":23.656107},{"c":23.8,"h":24.4195,"l":23.252,"n":2735,"o":23.252,"t":"2026-07-14T04:00:00Z","v":101936,"vw":23.896377},{"c":23.63,"h":24.5,"l":23.45,"n":2546,"o":23.95,"t":"2026-07-15T04:00:00Z","v":60206,"vw":23.89386},{"c":24.1,"h":24.6391,"l":23.53,"n":2686,"o":23.7,"t":"2026-07-16T04:00:00Z","v":58437,"vw":24.064022},{"c":23.17,"h":24.59,"l":22.985,"n":2557,"o":24.09,"t":"2026-07-17T04:00:00Z","v":52293,"vw":23.383022},{"c":22.87,"h":23.66,"l":22.78,"n":2218,"o":23.31,"t":"2026-07-20T04:00:00Z","v":52006,"vw":23.093649},{"c":23.35,"h":23.555,"l":22.75,"n":1937,"o":22.89,"t":"2026-07-21T04:00:00Z","v":63899,"vw":23.23665},{"c":23.86,"h":23.97,"l":23.365,"n":3012,"o":23.41,"t":"2026-07-22T04:00:00Z","v":66098,"vw":23.78769},{"c":23.32,"h":23.945,"l":23.13,"n":2083,"o":23.62,"t":"2026-07-23T04:00:00Z","v":73860,"vw":23.347986},{"c":23.45,"h":23.94,"l":23.15,"n":2108,"o":23.4,"t":"2026-07-24T04:00:00Z","v":57049,"vw":23.508829},{"c":23.69,"h":24.1,"l":23.44,"n":1764,"o":23.51,"t":"2026-07-27T04:00:00Z","v":49807,"vw":23.670071},{"c":24.04,"h":24.63,"l":23.7403,"n":2194,"o":24.04,"t":"2026-07-28T04:00:00Z","v":50348,"vw":24.179906},{"c":23.73,"h":24.035,"l":23.39,"n":2869,"o":23.95,"t":"2026-07-29T04:00:00Z","v":70065,"vw":23.695382},{"c":23.5,"h":23.99,"l":23.235,"n":1948,"o":23.69,"t":"2026-07-30T04:00:00Z","v":37689,"vw":23.469609},{"c":23.81,"h":24.16,"l":23.2,"n":2079,"o":23.46,"t":"2026-07-31T04:00:00Z","v":76366,"vw":23.797506},{"c":24.64,"h":24.67,"l":23.9061,"n":2393,"o":23.94,"t":"2026-08-03T04:00:00Z","v":71279,"vw":24.322268},{"c":25.13,"h":25.13,"l":24.4,"n":2494,"o":24.64,"t":"2026-08-04T04:00:00Z","v":63603,"vw":24.915642},{"c":24.01,"h":25.13,"l":23.5,"n":2826,"o":25.13,"t":"2026-08-05T04:00:00Z","v":82911,"vw":23.985014},{"c":30.63,"h":30.73,"l":27.02,"n":6424,"o":27.87,"t":"2026-08-06T04:00:00Z","v":231883,"vw":29.638552},{"c":31.97,"h":32.275,"l":30.3401,"n":4196,"o":30.9,"t":"2026-08-07T04:00:00Z","v":151652,"vw":31.533571},{"c":32.11,"h":33.41,"l":31.655,"n":4319,"o":31.97,"t":"2026-08-10T04:00:00Z","v":188226,"vw":32.306386},{"c":31.29,"h":32.44,"l":31.125,"n":2258,"o":32.11,"t":"2026-08-11T04:00:00Z","v":89916,"vw":31.737552},{"c":31.04,"h":31.7,"l":30.73,"n":3122,"o":31.39,"t":"2026-08-12T04:00:00Z","v":76097,"vw":31.091328},{"c":31.87,"h":32.36,"l":30.84,"n":3055,"o":31.09,"t":"2026-08-13T04:00:00Z","v":75948,"vw":31.875609},{"c":31.71,"h":32.07,"l":31.06,"n":2738,"o":31.8,"t":"2026-08-14T04:00:00Z","v":79663,"vw":31.630465},{"c":31.57,"h":32.305,"l":31.16,"n":4863,"o":31.46,"t":"2026-08-17T04:00:00Z","v":93510,"vw":31.639552},{"c":31.42,"h":31.9297,"l":30.92,"n":3068,"o":31.24,"t":"2026-08-18T04:00:00Z","v":84755,"vw":31.499167},{"c":31.88,"h":32.14,"l":31.35,"n":2013,"o":31.51,"t":"2026-08-19T04:00:00Z","v":78991,"vw":31.863343},{"c":31.14,"h":31.57,"l":30.6,"n":2781,"o":31.44,"t":"2026-08-20T04:00:00Z","v":100148,"vw":31.095614},{"c":30.95,"h":31.78,"l":30.445,"n":2265,"o":31.24,"t":"2026-08-21T04:00:00Z","v":79154,"vw":31.053305},{"c":30.94,"h":31.665,"l":30.85,"n":2913,"o":31,"t":"2026-08-24T04:00:00Z","v":96886,"vw":31.162408},{"c":30.71,"h":31.115,"l":30.325,"n":2256,"o":30.73,"t":"2026-08-25T04:00:00Z","v":56264,"vw":30.717404},{"c":30.63,"h":30.88,"l":30.33,"n":1985,"o":30.71,"t":"2026-08-26T04:00:00Z","v":49175,"vw":30.610502},{"c":29.69,"h":30.886,"l":29.25,"n":2511,"o":30.37,"t":"2026-08-27T04:00:00Z","v":102213,"vw":29.828282},{"c":30.06,"h":30.49,"l":29.79,"n":1991,"o":29.89,"t":"2026-08-28T04:00:00Z","v":85744,"vw":30.159206},{"c":30.17,"h":30.48,"l":29.565,"n":1867,"o":29.9,"t":"2026-08-31T04:00:00Z","v":78943,"vw":30.054207},{"c":30.13,"h":30.49,"l":29.95,"n":2298,"o":30.08,"t":"2026-09-01T04:00:00Z","v":65831,"vw":30.163432},{"c":30.91,"h":31.31,"l":30.28,"n":2346,"o":30.31,"t":"2026-09-02T04:00:00Z","v":84677,"vw":30.926347},{"c":31.07,"h":31.16,"l":30.59,"n":2621,"o":31,"t":"2026-09-03T04:00:00Z","v":75501,"vw":30.970637},{"c":30.93,"h":31.27,"l":30.49,"n":2434,"o":30.94,"t":"2026-09-04T04:00:00Z","v":73271,"vw":30.9375},{"c":30.1,"h":30.92,"l":30.01,"n":2796,"o":30.92,"t":"2026-09-08T04:00:00Z","v":75322,"vw":30.257068},{"c":29.92,"h":30.43,"l":29.54,"n":2745,"o":29.91,"t":"2026-09-09T04:00:00Z","v":89345,"vw":29.853714},{"c":30.65,"h":30.81,"l":29.96,"n":2137,"o":29.96,"t":"2026-09-10T04:00:00Z","v":52074,"vw":30.552074},{"c":30.32,"h":31,"l":30.07,"n":2338,"o":30.9,"t":"2026-09-11T04:00:00Z","v":70141,"vw":30.462918},{"c":30.26,"h":30.7397,"l":29.86,"n":2558,"o":30.36,"t":"2026-09-14T04:00:00Z","v":82011,"vw":30.24063},{"c":29.99,"h":30.34,"l":29.73,"n":4824,"o":30.24,"t":"2026-09-15T04:00:00Z","v":115510,"vw":30.023543},{"c":29.76,"h":30.6,"l":29.53,"n":3150,"o":30.3,"t":"2026-09-16T04:00:00Z","v":89773,"vw":30.002631},{"c":29.17,"h":30.26,"l":29.065,"n":2467,"o":30.21,"t":"2026-09-17T04:00:00Z","v":74819,"vw":29.4594},{"c":28.73,"h":29.04,"l":28.2323,"n":2243,"o":28.73,"t":"2026-09-18T04:00:00Z","v":156623,"vw":28.708604},{"c":29.67,"h":29.69,"l":28.73,"n":3303,"o":29.15,"t":"2026-09-21T04:00:00Z","v":106265,"vw":29.46237},{"c":29.62,"h":30.12,"l":29.31,"n":2418,"o":29.73,"t":"2026-09-22T04:00:00Z","v":76249,"vw":29.607382},{"c":29.08,"h":29.5,"l":28.57,"n":2134,"o":29.5,"t":"2026-09-23T04:00:00Z","v":68503,"vw":29.139184},{"c":29.14,"h":29.38,"l":28.7,"n":1708,"o":29.08,"t":"2026-09-24T04:00:00Z","v":60495,"vw":29.083851},{"c":28.62,"h":29.8925,"l":28.6001,"n":2470,"o":29.14,"t":"2026-09-25T04:00:00Z","v":93637,"vw":28.86815},{"c":28.57,"h":29.465,"l":28.14,"n":2631,"o":28.7,"t":"2026-09-28T04:00:00Z","v":71398,"vw":28.55247},{"c":27.92,"h":29.06,"l":27.73,"n":2080,"o":28.53,"t":"2026-09-29T04:00:00Z","v":65717,"vw":28.002784},{"c":27.82,"h":28.07,"l":27.31,"n":1932,"o":28,"t":"2026-09-30T04:00:00Z","v":110825,"vw":27.772111},{"c":28.04,"h":28.22,"l":27.55,"n":2176,"o":28.2,"t":"2026-10-01T04:00:00Z","v":70787,"vw":27.969483},{"c":27.91,"h":28.73,"l":27.66,"n":1653,"o":28.04,"t":"2026-10-02T04:00:00Z","v":74631,"vw":27.979978},{"c":28.1,"h":28.3,"l":27.29,"n":3432,"o":27.74,"t":"2026-10-05T04:00:00Z","v":96555,"vw":27.998506},{"c":28.34,"h":28.77,"l":27.96,"n":2291,"o":28.18,"t":"2026-10-06T04:00:00Z","v":56013,"vw":28.348624},{"c":28.67,"h":28.89,"l":27.92,"n":2740,"o":28.18,"t":"2026-10-07T04:00:00Z","v":61781,"vw":28.596311},{"c":28.41,"h":28.99,"l":28.005,"n":2240,"o":28.66,"t":"2026-10-08T04:00:00Z","v":83781,"vw":28.387554},{"c":25.49,"h":28.35,"l":25.35,"n":2909,"o":28.35,"t":"2026-10-09T04:00:00Z","v":132780,"vw":26.102953},{"c":26.37,"h":26.765,"l":25.55,"n":2928,"o":25.73,"t":"2026-10-12T04:00:00Z","v":124339,"vw":26.324164},{"c":25.89,"h":26.555,"l":25.665,"n":2487,"o":26.44,"t":"2026-10-13T04:00:00Z","v":81017,"vw":25.902825},{"c":25.71,"h":26.21,"l":25.31,"n":2312,"o":25.95,"t":"2026-10-14T04:00:00Z","v":82312,"vw":25.663502},{"c":25.86,"h":26.4256,"l":25.56,"n":2283,"o":25.88,"t":"2026-10-15T04:00:00Z","v":54619,"vw":25.884294},{"c":25.75,"h":26.3,"l":25.4201,"n":2021,"o":25.94,"t":"2026-10-16T04:00:00Z","v":50276,"vw":25.775885},{"c":25.25,"h":25.9499,"l":25.12,"n":2062,"o":25.73,"t":"2026-10-19T04:00:00Z","v":68715,"vw":25.446421},{"c":25.71,"h":25.79,"l":25.4,"n":1582,"o":25.51,"t":"2026-10-20T04:00:00Z","v":61371,"vw":25.661938},{"c":25.36,"h":25.52,"l":24.78,"n":1847,"o":25.52,"t":"2026-10-21T04:00:00Z","v":66443,"vw":25.207684},{"c":26.23,"h":26.23,"l":25.49,"n":2625,"o":25.5,"t":"2026-10-22T04:00:00Z","v":60151,"vw":26.015675}],"volatilityBars":[{"c":28.76,"h":29.28,"l":28.73,"n":138,"o":29.15,"t":"2026-09-21T13:30:00Z","v":3343,"vw":28.87035},{"c":28.7906,"h":29.285,"l":28.79,"n":33,"o":29.285,"t":"2026-09-21T14:00:00Z","v":4810,"vw":29.007939},{"c":29.57,"h":29.57,"l":29.21,"n":37,"o":29.22,"t":"2026-09-21T14:15:00Z","v":1624,"vw":29.317892},{"c":29.4567,"h":29.6169,"l":29.4,"n":44,"o":29.6169,"t":"2026-09-21T14:30:00Z","v":1794,"vw":29.501194},{"c":29.4,"h":29.4,"l":29.305,"n":25,"o":29.305,"t":"2026-09-21T14:45:00Z","v":750,"vw":29.358716},{"c":29.46,"h":29.46,"l":29.44,"n":3,"o":29.44,"t":"2026-09-21T15:00:00Z","v":300,"vw":29.446667},{"c":29.37,"h":29.37,"l":29.265,"n":220,"o":29.36,"t":"2026-09-21T15:15:00Z","v":3460,"vw":29.296512},{"c":29.3,"h":29.3,"l":29.26,"n":39,"o":29.26,"t":"2026-09-21T15:45:00Z","v":927,"vw":29.272},{"c":29.16,"h":29.33,"l":29.16,"n":39,"o":29.315,"t":"2026-09-21T16:00:00Z","v":1241,"vw":29.260159},{"c":29.345,"h":29.36,"l":29.15,"n":110,"o":29.15,"t":"2026-09-21T16:15:00Z","v":3518,"vw":29.288614},{"c":29.44,"h":29.44,"l":29.4,"n":44,"o":29.4,"t":"2026-09-21T16:30:00Z","v":1213,"vw":29.425833},{"c":29.45,"h":29.51,"l":29.38,"n":53,"o":29.51,"t":"2026-09-21T16:45:00Z","v":2975,"vw":29.399863},{"c":29.6,"h":29.6,"l":29.43,"n":51,"o":29.52,"t":"2026-09-21T17:00:00Z","v":1200,"vw":29.553145},{"c":29.49,"h":29.49,"l":29.38,"n":18,"o":29.38,"t":"2026-09-21T17:15:00Z","v":711,"vw":29.435649},{"c":29.34,"h":29.49,"l":29.34,"n":26,"o":29.49,"t":"2026-09-21T17:30:00Z","v":900,"vw":29.423334},{"c":29.35,"h":29.515,"l":29.35,"n":16,"o":29.5,"t":"2026-09-21T17:45:00Z","v":1019,"vw":29.39874},{"c":29.49,"h":29.62,"l":29.35,"n":142,"o":29.46,"t":"2026-09-21T18:00:00Z","v":8134,"vw":29.512545},{"c":29.49,"h":29.605,"l":29.385,"n":14,"o":29.385,"t":"2026-09-21T18:15:00Z","v":935,"vw":29.534382},{"c":29.44,"h":29.49,"l":29.43,"n":81,"o":29.43,"t":"2026-09-21T18:30:00Z","v":5151,"vw":29.451711},{"c":29.42,"h":29.5399,"l":29.39,"n":92,"o":29.46,"t":"2026-09-21T18:45:00Z","v":3161,"vw":29.457543},{"c":29.455,"h":29.455,"l":29.455,"n":5,"o":29.455,"t":"2026-09-21T19:00:00Z","v":712,"vw":29.455},{"c":29.4,"h":29.5,"l":29.37,"n":88,"o":29.5,"t":"2026-09-21T19:15:00Z","v":2744,"vw":29.432423},{"c":29.52,"h":29.6,"l":29.39,"n":199,"o":29.39,"t":"2026-09-21T19:30:00Z","v":5987,"vw":29.47249},{"c":29.64,"h":29.69,"l":29.54,"n":433,"o":29.55,"t":"2026-09-21T19:45:00Z","v":8663,"vw":29.605616},{"c":29.67,"h":29.67,"l":29.67,"n":10,"o":29.67,"t":"2026-09-21T20:00:00Z","v":19350,"vw":29.67},{"c":29.73,"h":29.73,"l":29.73,"n":24,"o":29.73,"t":"2026-09-22T13:30:00Z","v":1272,"vw":29.73},{"c":30.0024,"h":30.12,"l":29.85,"n":52,"o":29.85,"t":"2026-09-22T14:00:00Z","v":2689,"vw":30.010805},{"c":29.56,"h":29.78,"l":29.55,"n":52,"o":29.78,"t":"2026-09-22T14:15:00Z","v":1569,"vw":29.65375},{"c":29.58,"h":29.58,"l":29.58,"n":2,"o":29.58,"t":"2026-09-22T14:30:00Z","v":823,"vw":29.58},{"c":29.47,"h":29.575,"l":29.42,"n":52,"o":29.575,"t":"2026-09-22T14:45:00Z","v":1085,"vw":29.484628},{"c":29.43,"h":29.575,"l":29.43,"n":27,"o":29.575,"t":"2026-09-22T15:30:00Z","v":645,"vw":29.488333},{"c":29.43,"h":29.46,"l":29.31,"n":17,"o":29.31,"t":"2026-09-22T15:45:00Z","v":773,"vw":29.426079},{"c":29.44,"h":29.48,"l":29.44,"n":21,"o":29.46,"t":"2026-09-22T16:00:00Z","v":694,"vw":29.46},{"c":29.325,"h":29.42,"l":29.325,"n":18,"o":29.42,"t":"2026-09-22T16:15:00Z","v":628,"vw":29.388333},{"c":29.31,"h":29.31,"l":29.31,"n":7,"o":29.31,"t":"2026-09-22T16:30:00Z","v":3643,"vw":29.31},{"c":29.46,"h":29.46,"l":29.31,"n":21,"o":29.31,"t":"2026-09-22T16:45:00Z","v":946,"vw":29.38198},{"c":29.45,"h":29.49,"l":29.45,"n":100,"o":29.47,"t":"2026-09-22T17:00:00Z","v":2247,"vw":29.472727},{"c":29.46,"h":29.46,"l":29.39,"n":13,"o":29.39,"t":"2026-09-22T17:15:00Z","v":384,"vw":29.43166},{"c":29.94,"h":29.94,"l":29.47,"n":113,"o":29.47,"t":"2026-09-22T17:45:00Z","v":6609,"vw":29.744325},{"c":29.79,"h":29.85,"l":29.79,"n":23,"o":29.85,"t":"2026-09-22T18:00:00Z","v":574,"vw":29.81},{"c":29.66,"h":29.74,"l":29.585,"n":55,"o":29.74,"t":"2026-09-22T18:15:00Z","v":2505,"vw":29.677687},{"c":29.63,"h":29.74,"l":29.5,"n":80,"o":29.74,"t":"2026-09-22T18:45:00Z","v":2178,"vw":29.599909},{"c":29.52,"h":29.52,"l":29.49,"n":33,"o":29.49,"t":"2026-09-22T19:00:00Z","v":1104,"vw":29.493326},{"c":29.62,"h":29.62,"l":29.465,"n":93,"o":29.61,"t":"2026-09-22T19:15:00Z","v":3382,"vw":29.570065},{"c":29.75,"h":29.76,"l":29.74,"n":72,"o":29.75,"t":"2026-09-22T19:30:00Z","v":2271,"vw":29.748571},{"c":29.62,"h":29.695,"l":29.44,"n":452,"o":29.66,"t":"2026-09-22T19:45:00Z","v":11295,"vw":29.572815},{"c":29.62,"h":29.62,"l":29.62,"n":7,"o":29.62,"t":"2026-09-22T20:00:00Z","v":17651,"vw":29.62},{"c":29.5,"h":29.5,"l":29.5,"n":8,"o":29.5,"t":"2026-09-23T13:30:00Z","v":799,"vw":29.5},{"c":28.91,"h":29.05,"l":28.87,"n":29,"o":29.05,"t":"2026-09-23T13:45:00Z","v":1067,"vw":28.956667},{"c":28.85,"h":29.02,"l":28.85,"n":21,"o":29,"t":"2026-09-23T14:00:00Z","v":946,"vw":28.940692},{"c":28.935,"h":28.935,"l":28.935,"n":6,"o":28.935,"t":"2026-09-23T14:15:00Z","v":186,"vw":28.935},{"c":28.69,"h":29.45,"l":28.57,"n":19,"o":28.64,"t":"2026-09-23T14:30:00Z","v":3232,"vw":28.696886},{"c":29.36,"h":29.36,"l":29.36,"n":5,"o":29.36,"t":"2026-09-23T14:45:00Z","v":131,"vw":29.36},{"c":28.98,"h":29.03,"l":28.92,"n":27,"o":28.93,"t":"2026-09-23T15:00:00Z","v":1745,"vw":28.947333},{"c":29.09,"h":29.3,"l":28.98,"n":22,"o":29.28,"t":"2026-09-23T15:15:00Z","v":1086,"vw":29.084286},{"c":29.28,"h":29.28,"l":29.28,"n":3,"o":29.28,"t":"2026-09-23T15:30:00Z","v":106,"vw":29.28},{"c":29.25,"h":29.25,"l":29.25,"n":6,"o":29.25,"t":"2026-09-23T15:45:00Z","v":177,"vw":29.25},{"c":29.2,"h":29.28,"l":29.2,"n":92,"o":29.28,"t":"2026-09-23T16:00:00Z","v":1355,"vw":29.213333},{"c":29.23,"h":29.29,"l":29.23,"n":15,"o":29.29,"t":"2026-09-23T16:30:00Z","v":613,"vw":29.242245},{"c":29.34,"h":29.34,"l":29.23,"n":7,"o":29.23,"t":"2026-09-23T16:45:00Z","v":220,"vw":29.285},{"c":29.165,"h":29.165,"l":29.085,"n":63,"o":29.12,"t":"2026-09-23T17:00:00Z","v":2694,"vw":29.128535},{"c":29.21,"h":29.25,"l":29.09,"n":44,"o":29.09,"t":"2026-09-23T17:15:00Z","v":2162,"vw":29.171705},{"c":29.42,"h":29.42,"l":29.29,"n":11,"o":29.29,"t":"2026-09-23T17:30:00Z","v":329,"vw":29.3575},{"c":29.275,"h":29.42,"l":29.275,"n":27,"o":29.42,"t":"2026-09-23T17:45:00Z","v":1021,"vw":29.34203},{"c":29.41,"h":29.41,"l":29.25,"n":52,"o":29.4091,"t":"2026-09-23T18:00:00Z","v":2176,"vw":29.370876},{"c":29.325,"h":29.4033,"l":29.325,"n":44,"o":29.4033,"t":"2026-09-23T18:15:00Z","v":1529,"vw":29.345336},{"c":29.295,"h":29.295,"l":29.295,"n":54,"o":29.295,"t":"2026-09-23T18:30:00Z","v":1112,"vw":29.295},{"c":29.44,"h":29.45,"l":29.29,"n":78,"o":29.34,"t":"2026-09-23T18:45:00Z","v":2965,"vw":29.394048},{"c":29.355,"h":29.435,"l":29.355,"n":39,"o":29.435,"t":"2026-09-23T19:00:00Z","v":1856,"vw":29.381102},{"c":29.26,"h":29.36,"l":29.26,"n":52,"o":29.355,"t":"2026-09-23T19:15:00Z","v":1524,"vw":29.348651},{"c":29.295,"h":29.305,"l":29.16,"n":34,"o":29.255,"t":"2026-09-23T19:30:00Z","v":914,"vw":29.263609},{"c":29.08,"h":29.21,"l":28.97,"n":332,"o":29.16,"t":"2026-09-23T19:45:00Z","v":17482,"vw":29.154384},{"c":29.08,"h":29.08,"l":29.08,"n":8,"o":29.08,"t":"2026-09-23T20:00:00Z","v":10965,"vw":29.08},{"c":29.08,"h":29.08,"l":29.08,"n":14,"o":29.08,"t":"2026-09-24T13:30:00Z","v":575,"vw":29.08},{"c":28.95,"h":28.95,"l":28.8,"n":87,"o":28.8,"t":"2026-09-24T14:00:00Z","v":3798,"vw":28.873451},{"c":28.875,"h":28.985,"l":28.84,"n":43,"o":28.985,"t":"2026-09-24T14:15:00Z","v":1601,"vw":28.88375},{"c":28.9,"h":29.1,"l":28.74,"n":14,"o":28.9,"t":"2026-09-24T14:30:00Z","v":2755,"vw":28.903657},{"c":28.7,"h":28.7,"l":28.7,"n":21,"o":28.7,"t":"2026-09-24T15:00:00Z","v":562,"vw":28.7},{"c":29.15,"h":29.15,"l":28.92,"n":48,"o":28.92,"t":"2026-09-24T15:30:00Z","v":1634,"vw":28.973636},{"c":29.06,"h":29.06,"l":29.06,"n":2,"o":29.06,"t":"2026-09-24T16:00:00Z","v":162,"vw":29.06},{"c":29.34,"h":29.34,"l":29.17,"n":44,"o":29.17,"t":"2026-09-24T16:15:00Z","v":1308,"vw":29.218729},{"c":29.23,"h":29.38,"l":29.23,"n":46,"o":29.265,"t":"2026-09-24T16:30:00Z","v":2569,"vw":29.284831},{"c":29.18,"h":29.31,"l":29.18,"n":39,"o":29.18,"t":"2026-09-24T16:45:00Z","v":1822,"vw":29.193715},{"c":29.29,"h":29.29,"l":29.11,"n":18,"o":29.19,"t":"2026-09-24T17:00:00Z","v":1342,"vw":29.167001},{"c":29.055,"h":29.24,"l":28.97,"n":24,"o":28.97,"t":"2026-09-24T17:45:00Z","v":1771,"vw":29.073651},{"c":29.17,"h":29.2,"l":29.05,"n":99,"o":29.17,"t":"2026-09-24T18:15:00Z","v":3701,"vw":29.123966},{"c":29.03,"h":29.03,"l":28.98,"n":9,"o":28.98,"t":"2026-09-24T18:45:00Z","v":546,"vw":28.991396},{"c":29.15,"h":29.15,"l":29.13,"n":15,"o":29.15,"t":"2026-09-24T19:00:00Z","v":483,"vw":29.143333},{"c":29.01,"h":29.15,"l":28.99,"n":93,"o":29.15,"t":"2026-09-24T19:15:00Z","v":2390,"vw":29.054821},{"c":29.1,"h":29.13,"l":29.01,"n":51,"o":29.05,"t":"2026-09-24T19:30:00Z","v":2046,"vw":29.072231},{"c":29.14,"h":29.175,"l":29,"n":340,"o":29,"t":"2026-09-24T19:45:00Z","v":10068,"vw":29.082409},{"c":29.14,"h":29.14,"l":29.14,"n":10,"o":29.14,"t":"2026-09-24T20:00:00Z","v":12551,"vw":29.14},{"c":29.2,"h":29.8925,"l":28.8425,"n":89,"o":29.14,"t":"2026-09-25T13:30:00Z","v":4529,"vw":29.523357},{"c":29.1625,"h":29.1625,"l":29.045,"n":29,"o":29.045,"t":"2026-09-25T13:45:00Z","v":359,"vw":29.123333},{"c":29.13,"h":29.13,"l":29.13,"n":7,"o":29.13,"t":"2026-09-25T14:45:00Z","v":109,"vw":29.13},{"c":29.19,"h":29.19,"l":29.19,"n":4,"o":29.19,"t":"2026-09-25T15:00:00Z","v":133,"vw":29.19},{"c":29.03,"h":29.3499,"l":28.94,"n":15,"o":28.94,"t":"2026-09-25T15:15:00Z","v":391,"vw":29.132698},{"c":29.09,"h":29.09,"l":28.86,"n":42,"o":29,"t":"2026-09-25T15:45:00Z","v":2198,"vw":29.009715},{"c":29.21,"h":29.6299,"l":29.16,"n":79,"o":29.25,"t":"2026-09-25T16:00:00Z","v":8042,"vw":29.319285},{"c":28.97,"h":29.21,"l":28.97,"n":75,"o":29.21,"t":"2026-09-25T16:15:00Z","v":3911,"vw":29.134515},{"c":28.7701,"h":28.96,"l":28.7701,"n":12,"o":28.96,"t":"2026-09-25T16:30:00Z","v":292,"vw":28.856418},{"c":28.975,"h":28.985,"l":28.83,"n":11,"o":28.985,"t":"2026-09-25T16:45:00Z","v":324,"vw":28.93},{"c":28.97,"h":28.97,"l":28.97,"n":5,"o":28.97,"t":"2026-09-25T17:00:00Z","v":798,"vw":28.97},{"c":28.83,"h":28.995,"l":28.83,"n":11,"o":28.995,"t":"2026-09-25T17:15:00Z","v":2382,"vw":28.888713},{"c":28.775,"h":28.99,"l":28.6001,"n":29,"o":28.985,"t":"2026-09-25T17:30:00Z","v":1432,"vw":28.821971},{"c":28.785,"h":28.785,"l":28.61,"n":11,"o":28.775,"t":"2026-09-25T17:45:00Z","v":519,"vw":28.73625},{"c":28.84,"h":28.86,"l":28.76,"n":54,"o":28.775,"t":"2026-09-25T18:00:00Z","v":1919,"vw":28.815652},{"c":28.835,"h":28.835,"l":28.835,"n":2,"o":28.835,"t":"2026-09-25T18:15:00Z","v":200,"vw":28.835},{"c":28.86,"h":28.865,"l":28.86,"n":12,"o":28.865,"t":"2026-09-25T18:30:00Z","v":915,"vw":28.861493},{"c":28.99,"h":28.99,"l":28.9,"n":71,"o":28.92,"t":"2026-09-25T18:45:00Z","v":2671,"vw":28.921786},{"c":28.91,"h":28.96,"l":28.87,"n":108,"o":28.96,"t":"2026-09-25T19:00:00Z","v":3478,"vw":28.927891},{"c":28.825,"h":29,"l":28.825,"n":75,"o":28.97,"t":"2026-09-25T19:15:00Z","v":3094,"vw":28.942053},{"c":28.895,"h":28.895,"l":28.71,"n":188,"o":28.71,"t":"2026-09-25T19:30:00Z","v":9756,"vw":28.813353},{"c":28.69,"h":28.96,"l":28.61,"n":480,"o":28.95,"t":"2026-09-25T19:45:00Z","v":12964,"vw":28.722777},{"c":28.62,"h":28.62,"l":28.62,"n":11,"o":28.62,"t":"2026-09-25T20:00:00Z","v":24663,"vw":28.62},{"c":28.475,"h":29.465,"l":28.22,"n":138,"o":28.7,"t":"2026-09-28T13:30:00Z","v":5177,"vw":28.709763},{"c":28.48,"h":28.6,"l":28.48,"n":66,"o":28.54,"t":"2026-09-28T14:00:00Z","v":1927,"vw":28.572036},{"c":28.72,"h":28.72,"l":28.68,"n":12,"o":28.68,"t":"2026-09-28T14:15:00Z","v":377,"vw":28.701818},{"c":28.675,"h":28.675,"l":28.675,"n":2,"o":28.675,"t":"2026-09-28T14:30:00Z","v":102,"vw":28.675},{"c":28.22,"h":28.515,"l":28.22,"n":12,"o":28.515,"t":"2026-09-28T14:45:00Z","v":372,"vw":28.345532},{"c":28.54,"h":28.545,"l":28.54,"n":14,"o":28.545,"t":"2026-09-28T15:00:00Z","v":349,"vw":28.542561},{"c":28.43,"h":28.43,"l":28.14,"n":60,"o":28.145,"t":"2026-09-28T16:00:00Z","v":1913,"vw":28.242778},{"c":28.54,"h":28.54,"l":28.54,"n":9,"o":28.54,"t":"2026-09-28T16:15:00Z","v":179,"vw":28.54},{"c":28.61,"h":28.61,"l":28.61,"n":4,"o":28.61,"t":"2026-09-28T16:45:00Z","v":109,"vw":28.61},{"c":28.565,"h":28.61,"l":28.3555,"n":50,"o":28.41,"t":"2026-09-28T17:00:00Z","v":1890,"vw":28.499501},{"c":28.55,"h":28.55,"l":28.55,"n":24,"o":28.55,"t":"2026-09-28T17:15:00Z","v":665,"vw":28.55},{"c":28.445,"h":28.445,"l":28.445,"n":8,"o":28.445,"t":"2026-09-28T17:30:00Z","v":294,"vw":28.445},{"c":28.29,"h":28.455,"l":28.29,"n":8,"o":28.455,"t":"2026-09-28T18:00:00Z","v":1192,"vw":28.394279},{"c":28.492,"h":28.52,"l":28.465,"n":35,"o":28.52,"t":"2026-09-28T18:15:00Z","v":1314,"vw":28.484436},{"c":28.585,"h":28.6,"l":28.51,"n":33,"o":28.51,"t":"2026-09-28T18:30:00Z","v":683,"vw":28.570284},{"c":28.5299,"h":28.6,"l":28.51,"n":126,"o":28.54,"t":"2026-09-28T18:45:00Z","v":4502,"vw":28.557351},{"c":28.365,"h":28.665,"l":28.365,"n":102,"o":28.59,"t":"2026-09-28T19:00:00Z","v":3888,"vw":28.56178},{"c":28.44,"h":28.54,"l":28.4225,"n":47,"o":28.51,"t":"2026-09-28T19:15:00Z","v":1991,"vw":28.515007},{"c":28.49,"h":28.51,"l":28.36,"n":116,"o":28.51,"t":"2026-09-28T19:30:00Z","v":3379,"vw":28.443889},{"c":28.535,"h":28.61,"l":28.42,"n":438,"o":28.49,"t":"2026-09-28T19:45:00Z","v":14093,"vw":28.5475},{"c":28.57,"h":28.57,"l":28.57,"n":9,"o":28.57,"t":"2026-09-28T20:00:00Z","v":16103,"vw":28.57},{"c":28.5,"h":28.735,"l":28.205,"n":62,"o":28.53,"t":"2026-09-29T13:30:00Z","v":2714,"vw":28.395776},{"c":28.68,"h":28.68,"l":28.47,"n":63,"o":28.5,"t":"2026-09-29T13:45:00Z","v":3125,"vw":28.56069},{"c":29.06,"h":29.06,"l":28.45,"n":5,"o":28.45,"t":"2026-09-29T14:00:00Z","v":342,"vw":28.861303},{"c":28.32,"h":28.7,"l":28.32,"n":16,"o":28.7,"t":"2026-09-29T14:15:00Z","v":780,"vw":28.428333},{"c":28.17,"h":28.17,"l":28.17,"n":11,"o":28.17,"t":"2026-09-29T14:30:00Z","v":313,"vw":28.17},{"c":28.11,"h":28.157,"l":27.99,"n":27,"o":27.99,"t":"2026-09-29T15:00:00Z","v":913,"vw":28.091418},{"c":27.875,"h":27.94,"l":27.79,"n":97,"o":27.9,"t":"2026-09-29T15:45:00Z","v":4811,"vw":27.883814},{"c":28.1,"h":28.1,"l":27.94,"n":31,"o":27.94,"t":"2026-09-29T16:00:00Z","v":1389,"vw":27.984553},{"c":28.08,"h":28.08,"l":27.905,"n":5,"o":27.91,"t":"2026-09-29T16:15:00Z","v":731,"vw":27.930358},{"c":27.96,"h":27.96,"l":27.73,"n":12,"o":27.855,"t":"2026-09-29T16:30:00Z","v":1002,"vw":27.801934},{"c":27.85,"h":27.85,"l":27.845,"n":16,"o":27.845,"t":"2026-09-29T16:45:00Z","v":1508,"vw":27.849119},{"c":27.77,"h":27.9468,"l":27.74,"n":38,"o":27.76,"t":"2026-09-29T17:00:00Z","v":1509,"vw":27.79353},{"c":27.77,"h":27.77,"l":27.77,"n":6,"o":27.77,"t":"2026-09-29T17:30:00Z","v":137,"vw":27.77},{"c":27.805,"h":27.8896,"l":27.735,"n":59,"o":27.79,"t":"2026-09-29T17:45:00Z","v":2742,"vw":27.827241},{"c":27.85,"h":28,"l":27.8,"n":113,"o":27.8,"t":"2026-09-29T18:00:00Z","v":4233,"vw":27.9084},{"c":27.85,"h":28.0099,"l":27.84,"n":11,"o":27.87,"t":"2026-09-29T18:15:00Z","v":967,"vw":27.959665},{"c":27.95,"h":27.95,"l":27.87,"n":60,"o":27.92,"t":"2026-09-29T18:30:00Z","v":1889,"vw":27.919448},{"c":27.88,"h":28,"l":27.88,"n":22,"o":28,"t":"2026-09-29T18:45:00Z","v":1417,"vw":27.97},{"c":27.88,"h":28,"l":27.88,"n":26,"o":27.94,"t":"2026-09-29T19:00:00Z","v":824,"vw":27.94},{"c":28,"h":28,"l":27.9,"n":112,"o":27.9,"t":"2026-09-29T19:15:00Z","v":3026,"vw":27.966972},{"c":27.89,"h":27.99,"l":27.87,"n":402,"o":27.97,"t":"2026-09-29T19:45:00Z","v":11770,"vw":27.939338},{"c":27.92,"h":27.92,"l":27.92,"n":10,"o":27.92,"t":"2026-09-29T20:00:00Z","v":10399,"vw":27.92},{"c":28.0133,"h":28.0133,"l":27.41,"n":78,"o":28,"t":"2026-09-30T13:30:00Z","v":1900,"vw":27.930303},{"c":27.93,"h":27.93,"l":27.645,"n":11,"o":27.735,"t":"2026-09-30T14:00:00Z","v":561,"vw":27.81},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-09-30T14:15:00Z","v":100,"vw":27.95},{"c":27.64,"h":27.64,"l":27.58,"n":18,"o":27.635,"t":"2026-09-30T14:30:00Z","v":858,"vw":27.629167},{"c":27.485,"h":27.485,"l":27.41,"n":6,"o":27.41,"t":"2026-09-30T14:45:00Z","v":381,"vw":27.45825},{"c":27.64,"h":27.64,"l":27.31,"n":59,"o":27.37,"t":"2026-09-30T15:00:00Z","v":1773,"vw":27.451848},{"c":27.53,"h":27.54,"l":27.47,"n":16,"o":27.54,"t":"2026-09-30T15:15:00Z","v":797,"vw":27.502},{"c":27.6,"h":27.6,"l":27.56,"n":23,"o":27.56,"t":"2026-09-30T15:45:00Z","v":618,"vw":27.575},{"c":27.63,"h":27.76,"l":27.63,"n":28,"o":27.75,"t":"2026-09-30T16:00:00Z","v":918,"vw":27.7125},{"c":27.93,"h":27.93,"l":27.93,"n":3,"o":27.93,"t":"2026-09-30T16:15:00Z","v":130,"vw":27.93},{"c":27.59,"h":27.59,"l":27.59,"n":7,"o":27.59,"t":"2026-09-30T16:45:00Z","v":233,"vw":27.59},{"c":27.71,"h":27.71,"l":27.59,"n":71,"o":27.62,"t":"2026-09-30T17:00:00Z","v":2974,"vw":27.63319},{"c":27.56,"h":27.65,"l":27.56,"n":64,"o":27.64,"t":"2026-09-30T17:15:00Z","v":2338,"vw":27.610336},{"c":27.73,"h":27.8116,"l":27.72,"n":29,"o":27.75,"t":"2026-09-30T17:30:00Z","v":1233,"vw":27.759032},{"c":27.79,"h":27.79,"l":27.7,"n":46,"o":27.7,"t":"2026-09-30T18:15:00Z","v":1506,"vw":27.778251},{"c":27.7,"h":27.85,"l":27.7,"n":37,"o":27.85,"t":"2026-09-30T18:30:00Z","v":2186,"vw":27.766639},{"c":27.78,"h":27.79,"l":27.63,"n":64,"o":27.67,"t":"2026-09-30T18:45:00Z","v":2134,"vw":27.722765},{"c":27.68,"h":27.74,"l":27.62,"n":56,"o":27.74,"t":"2026-09-30T19:00:00Z","v":1529,"vw":27.680875},{"c":27.74,"h":27.79,"l":27.665,"n":50,"o":27.665,"t":"2026-09-30T19:15:00Z","v":1906,"vw":27.765368},{"c":27.885,"h":28.07,"l":27.87,"n":45,"o":27.87,"t":"2026-09-30T19:30:00Z","v":1310,"vw":27.922694},{"c":27.65,"h":28.03,"l":27.63,"n":423,"o":27.885,"t":"2026-09-30T19:45:00Z","v":19161,"vw":27.774252},{"c":27.82,"h":27.82,"l":27.82,"n":9,"o":27.82,"t":"2026-09-30T20:00:00Z","v":19969,"vw":27.82},{"c":27.69,"h":28.22,"l":27.69,"n":63,"o":28.2,"t":"2026-10-01T13:30:00Z","v":6065,"vw":27.950159},{"c":27.88,"h":27.88,"l":27.55,"n":62,"o":27.57,"t":"2026-10-01T13:45:00Z","v":2099,"vw":27.77312},{"c":27.665,"h":27.665,"l":27.665,"n":8,"o":27.665,"t":"2026-10-01T14:00:00Z","v":146,"vw":27.665},{"c":27.74,"h":27.74,"l":27.74,"n":3,"o":27.74,"t":"2026-10-01T15:00:00Z","v":138,"vw":27.74},{"c":27.77,"h":27.94,"l":27.77,"n":16,"o":27.9,"t":"2026-10-01T15:15:00Z","v":785,"vw":27.891667},{"c":27.82,"h":27.87,"l":27.8,"n":14,"o":27.8,"t":"2026-10-01T15:30:00Z","v":809,"vw":27.82106},{"c":27.64,"h":27.85,"l":27.64,"n":60,"o":27.85,"t":"2026-10-01T15:45:00Z","v":2747,"vw":27.790794},{"c":27.67,"h":27.86,"l":27.67,"n":9,"o":27.86,"t":"2026-10-01T16:15:00Z","v":332,"vw":27.729375},{"c":27.78,"h":27.8,"l":27.77,"n":75,"o":27.77,"t":"2026-10-01T16:30:00Z","v":2107,"vw":27.781846},{"c":27.91,"h":27.91,"l":27.76,"n":20,"o":27.8,"t":"2026-10-01T16:45:00Z","v":1383,"vw":27.793191},{"c":27.94,"h":27.94,"l":27.93,"n":13,"o":27.93,"t":"2026-10-01T17:00:00Z","v":373,"vw":27.934785},{"c":27.94,"h":27.95,"l":27.9299,"n":63,"o":27.93,"t":"2026-10-01T17:15:00Z","v":2229,"vw":27.939094},{"c":28.07,"h":28.07,"l":27.82,"n":77,"o":27.82,"t":"2026-10-01T17:30:00Z","v":3002,"vw":27.934801},{"c":28.07,"h":28.07,"l":27.95,"n":20,"o":27.95,"t":"2026-10-01T17:45:00Z","v":844,"vw":27.976895},{"c":27.84,"h":27.84,"l":27.84,"n":3,"o":27.84,"t":"2026-10-01T18:00:00Z","v":103,"vw":27.84},{"c":27.8755,"h":27.97,"l":27.8755,"n":7,"o":27.97,"t":"2026-10-01T18:15:00Z","v":882,"vw":27.907202},{"c":27.98,"h":28,"l":27.86,"n":82,"o":28,"t":"2026-10-01T18:45:00Z","v":2104,"vw":27.908333},{"c":28.01,"h":28.01,"l":27.83,"n":34,"o":27.86,"t":"2026-10-01T19:00:00Z","v":1344,"vw":27.859359},{"c":28.01,"h":28.01,"l":27.9,"n":56,"o":28.01,"t":"2026-10-01T19:15:00Z","v":1592,"vw":27.964356},{"c":28.13,"h":28.13,"l":27.93,"n":106,"o":28.01,"t":"2026-10-01T19:30:00Z","v":4532,"vw":28.034618},{"c":28.04,"h":28.17,"l":27.95,"n":487,"o":28.025,"t":"2026-10-01T19:45:00Z","v":14873,"vw":28.050621},{"c":28.04,"h":28.04,"l":28.04,"n":14,"o":28.04,"t":"2026-10-01T20:00:00Z","v":12209,"vw":28.04},{"c":27.98,"h":28.04,"l":27.66,"n":71,"o":28.04,"t":"2026-10-02T13:30:00Z","v":5243,"vw":28.007065},{"c":27.975,"h":27.975,"l":27.975,"n":7,"o":27.975,"t":"2026-10-02T13:45:00Z","v":667,"vw":27.975},{"c":28.04,"h":28.24,"l":28.04,"n":4,"o":28.24,"t":"2026-10-02T14:00:00Z","v":205,"vw":28.14},{"c":28.73,"h":28.73,"l":27.8501,"n":49,"o":27.8501,"t":"2026-10-02T14:15:00Z","v":5573,"vw":28.031827},{"c":28.145,"h":28.52,"l":28.13,"n":25,"o":28.52,"t":"2026-10-02T14:30:00Z","v":2079,"vw":28.395882},{"c":28.06,"h":28.58,"l":28.06,"n":16,"o":28.58,"t":"2026-10-02T15:00:00Z","v":611,"vw":28.205},{"c":28.33,"h":28.33,"l":28.015,"n":4,"o":28.015,"t":"2026-10-02T15:15:00Z","v":232,"vw":28.1725},{"c":28.29,"h":28.29,"l":27.99,"n":3,"o":27.99,"t":"2026-10-02T15:30:00Z","v":202,"vw":28.14},{"c":28.15,"h":28.15,"l":28.15,"n":3,"o":28.15,"t":"2026-10-02T15:45:00Z","v":158,"vw":28.15},{"c":28.05,"h":28.145,"l":27.9,"n":73,"o":27.9462,"t":"2026-10-02T16:00:00Z","v":4407,"vw":27.992246},{"c":28.07,"h":28.07,"l":28.065,"n":7,"o":28.065,"t":"2026-10-02T16:15:00Z","v":409,"vw":28.068333},{"c":28.055,"h":28.12,"l":28.055,"n":17,"o":28.12,"t":"2026-10-02T16:30:00Z","v":389,"vw":28.0875},{"c":28.055,"h":28.13,"l":28.055,"n":5,"o":28.13,"t":"2026-10-02T16:45:00Z","v":218,"vw":28.0925},{"c":28.14,"h":28.14,"l":28.13,"n":26,"o":28.13,"t":"2026-10-02T17:00:00Z","v":797,"vw":28.136667},{"c":28.11,"h":28.175,"l":28.11,"n":61,"o":28.14,"t":"2026-10-02T17:15:00Z","v":2355,"vw":28.125184},{"c":28.065,"h":28.2995,"l":28.065,"n":48,"o":28.19,"t":"2026-10-02T17:30:00Z","v":2697,"vw":28.197705},{"c":28.12,"h":28.12,"l":28.12,"n":6,"o":28.12,"t":"2026-10-02T17:45:00Z","v":112,"vw":28.12},{"c":28.2006,"h":28.2006,"l":28.2006,"n":4,"o":28.2006,"t":"2026-10-02T18:00:00Z","v":360,"vw":28.2006},{"c":27.82,"h":28.01,"l":27.82,"n":49,"o":28.01,"t":"2026-10-02T18:15:00Z","v":1644,"vw":27.877292},{"c":27.94,"h":28.09,"l":27.82,"n":41,"o":27.82,"t":"2026-10-02T18:30:00Z","v":1585,"vw":27.956359},{"c":27.98,"h":27.98,"l":27.97,"n":11,"o":27.97,"t":"2026-10-02T18:45:00Z","v":341,"vw":27.975},{"c":28.3,"h":28.3,"l":27.87,"n":19,"o":28.19,"t":"2026-10-02T19:00:00Z","v":722,"vw":27.9998},{"c":28.06,"h":28.085,"l":28.06,"n":18,"o":28.085,"t":"2026-10-02T19:15:00Z","v":323,"vw":28.0725},{"c":27.89,"h":28.05,"l":27.87,"n":66,"o":28.05,"t":"2026-10-02T19:30:00Z","v":1931,"vw":27.907663},{"c":27.915,"h":27.98,"l":27.7701,"n":332,"o":27.7701,"t":"2026-10-02T19:45:00Z","v":11396,"vw":27.849978},{"c":27.91,"h":27.91,"l":27.91,"n":9,"o":27.91,"t":"2026-10-02T20:00:00Z","v":19174,"vw":27.91},{"c":27.91,"h":27.91,"l":27.91,"n":6,"o":27.91,"t":"2026-10-05T13:15:00Z","v":179,"vw":27.91},{"c":27.29,"h":27.91,"l":27.29,"n":33,"o":27.74,"t":"2026-10-05T13:30:00Z","v":1790,"vw":27.661835},{"c":27.99,"h":28,"l":27.45,"n":81,"o":27.45,"t":"2026-10-05T14:00:00Z","v":4491,"vw":27.928929},{"c":28,"h":28.005,"l":27.64,"n":108,"o":27.64,"t":"2026-10-05T14:15:00Z","v":1835,"vw":27.940705},{"c":27.685,"h":27.96,"l":27.2901,"n":53,"o":27.2901,"t":"2026-10-05T14:30:00Z","v":1114,"vw":27.733827},{"c":27.96,"h":28.06,"l":27.96,"n":37,"o":28,"t":"2026-10-05T14:45:00Z","v":2134,"vw":28.005023},{"c":27.8,"h":27.88,"l":27.8,"n":41,"o":27.8005,"t":"2026-10-05T15:00:00Z","v":1438,"vw":27.832928},{"c":27.925,"h":27.93,"l":27.92,"n":39,"o":27.92,"t":"2026-10-05T15:15:00Z","v":1908,"vw":27.927214},{"c":28.12,"h":28.12,"l":28.105,"n":15,"o":28.11,"t":"2026-10-05T15:30:00Z","v":468,"vw":28.111667},{"c":28.13,"h":28.3,"l":28.125,"n":11,"o":28.3,"t":"2026-10-05T15:45:00Z","v":595,"vw":28.198421},{"c":28.17,"h":28.28,"l":28.17,"n":11,"o":28.28,"t":"2026-10-05T16:00:00Z","v":216,"vw":28.225},{"c":27.97,"h":28.27,"l":27.97,"n":36,"o":28.27,"t":"2026-10-05T16:15:00Z","v":1964,"vw":28.117202},{"c":28.09,"h":28.12,"l":28.09,"n":14,"o":28.11,"t":"2026-10-05T16:30:00Z","v":947,"vw":28.108571},{"c":28.04,"h":28.15,"l":28.03,"n":44,"o":28.15,"t":"2026-10-05T16:45:00Z","v":1687,"vw":28.0825},{"c":28.1213,"h":28.1213,"l":28.1213,"n":6,"o":28.1213,"t":"2026-10-05T17:00:00Z","v":212,"vw":28.1213},{"c":28.01,"h":28.035,"l":28.01,"n":16,"o":28.035,"t":"2026-10-05T17:15:00Z","v":727,"vw":28.018315},{"c":27.97,"h":27.99,"l":27.8,"n":72,"o":27.9229,"t":"2026-10-05T17:30:00Z","v":3309,"vw":27.921973},{"c":27.89,"h":27.97,"l":27.86,"n":48,"o":27.97,"t":"2026-10-05T17:45:00Z","v":1188,"vw":27.901608},{"c":27.945,"h":28,"l":27.91,"n":77,"o":27.91,"t":"2026-10-05T18:00:00Z","v":2846,"vw":27.94913},{"c":27.97,"h":28.04,"l":27.8,"n":65,"o":27.945,"t":"2026-10-05T18:15:00Z","v":2232,"vw":27.949437},{"c":27.94,"h":28.095,"l":27.94,"n":130,"o":27.97,"t":"2026-10-05T18:30:00Z","v":6223,"vw":28.001901},{"c":27.84,"h":27.865,"l":27.84,"n":25,"o":27.865,"t":"2026-10-05T18:45:00Z","v":645,"vw":27.85875},{"c":28.03,"h":28.03,"l":27.98,"n":36,"o":27.98,"t":"2026-10-05T19:00:00Z","v":1098,"vw":28.002599},{"c":27.775,"h":28.045,"l":27.775,"n":113,"o":28.045,"t":"2026-10-05T19:15:00Z","v":3578,"vw":27.918672},{"c":27.9,"h":27.9,"l":27.775,"n":47,"o":27.775,"t":"2026-10-05T19:30:00Z","v":1730,"vw":27.798284},{"c":28.1,"h":28.11,"l":27.78,"n":573,"o":27.82,"t":"2026-10-05T19:45:00Z","v":21073,"vw":27.965728},{"c":28.1,"h":28.1,"l":28.1,"n":9,"o":28.1,"t":"2026-10-05T20:00:00Z","v":18154,"vw":28.1},{"c":27.96,"h":28.48,"l":27.96,"n":42,"o":28.18,"t":"2026-10-06T13:30:00Z","v":2624,"vw":28.284378},{"c":28.35,"h":28.35,"l":28.35,"n":2,"o":28.35,"t":"2026-10-06T13:45:00Z","v":238,"vw":28.35},{"c":28.2,"h":28.21,"l":28.045,"n":21,"o":28.045,"t":"2026-10-06T14:00:00Z","v":575,"vw":28.1525},{"c":28.38,"h":28.38,"l":28.28,"n":12,"o":28.28,"t":"2026-10-06T14:15:00Z","v":472,"vw":28.34},{"c":28.49,"h":28.49,"l":28.49,"n":10,"o":28.49,"t":"2026-10-06T14:30:00Z","v":137,"vw":28.49},{"c":28.38,"h":28.49,"l":28.38,"n":8,"o":28.49,"t":"2026-10-06T14:45:00Z","v":230,"vw":28.435},{"c":28.48,"h":28.48,"l":28.48,"n":3,"o":28.48,"t":"2026-10-06T15:00:00Z","v":124,"vw":28.48},{"c":28.35,"h":28.38,"l":28.35,"n":15,"o":28.38,"t":"2026-10-06T15:15:00Z","v":488,"vw":28.36},{"c":28.44,"h":28.44,"l":28.44,"n":3,"o":28.44,"t":"2026-10-06T15:30:00Z","v":140,"vw":28.44},{"c":28.55,"h":28.55,"l":28.45,"n":11,"o":28.45,"t":"2026-10-06T16:00:00Z","v":278,"vw":28.5},{"c":28.465,"h":28.465,"l":28.465,"n":7,"o":28.465,"t":"2026-10-06T16:15:00Z","v":319,"vw":28.465},{"c":28.505,"h":28.65,"l":28.405,"n":59,"o":28.61,"t":"2026-10-06T16:30:00Z","v":2195,"vw":28.519503},{"c":28.39,"h":28.39,"l":28.39,"n":23,"o":28.39,"t":"2026-10-06T16:45:00Z","v":548,"vw":28.39},{"c":28.3601,"h":28.53,"l":28.3601,"n":37,"o":28.44,"t":"2026-10-06T17:00:00Z","v":1234,"vw":28.432717},{"c":28.52,"h":28.52,"l":28.52,"n":7,"o":28.52,"t":"2026-10-06T17:15:00Z","v":361,"vw":28.52},{"c":28.585,"h":28.62,"l":28.58,"n":49,"o":28.58,"t":"2026-10-06T17:30:00Z","v":1552,"vw":28.586881},{"c":28.77,"h":28.77,"l":28.77,"n":7,"o":28.77,"t":"2026-10-06T17:45:00Z","v":145,"vw":28.77},{"c":28.64,"h":28.64,"l":28.64,"n":8,"o":28.64,"t":"2026-10-06T18:00:00Z","v":289,"vw":28.64},{"c":28.57,"h":28.57,"l":28.57,"n":9,"o":28.57,"t":"2026-10-06T18:15:00Z","v":284,"vw":28.57},{"c":28.44,"h":28.65,"l":28.435,"n":59,"o":28.65,"t":"2026-10-06T18:30:00Z","v":2545,"vw":28.452134},{"c":28.49,"h":28.5,"l":28.49,"n":14,"o":28.5,"t":"2026-10-06T18:45:00Z","v":504,"vw":28.496667},{"c":28.46,"h":28.5,"l":28.46,"n":10,"o":28.5,"t":"2026-10-06T19:00:00Z","v":226,"vw":28.48},{"c":28.4,"h":28.4,"l":28.4,"n":15,"o":28.4,"t":"2026-10-06T19:15:00Z","v":397,"vw":28.4},{"c":28.465,"h":28.5,"l":28.38,"n":74,"o":28.38,"t":"2026-10-06T19:30:00Z","v":1858,"vw":28.449359},{"c":28.32,"h":28.525,"l":28.06,"n":469,"o":28.47,"t":"2026-10-06T19:45:00Z","v":18186,"vw":28.266264},{"c":28.34,"h":28.34,"l":28.34,"n":11,"o":28.34,"t":"2026-10-06T20:00:00Z","v":10272,"vw":28.34},{"c":28.37,"h":28.37,"l":27.92,"n":30,"o":28.18,"t":"2026-10-07T13:30:00Z","v":2093,"vw":28.184777},{"c":28.58,"h":28.58,"l":28.455,"n":37,"o":28.455,"t":"2026-10-07T13:45:00Z","v":1304,"vw":28.522857},{"c":28.57,"h":28.72,"l":28.57,"n":54,"o":28.72,"t":"2026-10-07T14:00:00Z","v":971,"vw":28.62},{"c":28.79,"h":28.79,"l":28.68,"n":27,"o":28.68,"t":"2026-10-07T14:15:00Z","v":1648,"vw":28.715893},{"c":28.625,"h":28.72,"l":28.625,"n":25,"o":28.7,"t":"2026-10-07T15:15:00Z","v":807,"vw":28.68625},{"c":28.605,"h":28.72,"l":28.605,"n":10,"o":28.72,"t":"2026-10-07T16:00:00Z","v":460,"vw":28.681667},{"c":28.62,"h":28.62,"l":28.52,"n":25,"o":28.62,"t":"2026-10-07T16:30:00Z","v":576,"vw":28.595},{"c":28.54,"h":28.625,"l":28.49,"n":36,"o":28.625,"t":"2026-10-07T17:00:00Z","v":1766,"vw":28.569583},{"c":28.5592,"h":28.5592,"l":28.33,"n":44,"o":28.535,"t":"2026-10-07T17:15:00Z","v":1385,"vw":28.470031},{"c":28.4,"h":28.4,"l":28.4,"n":5,"o":28.4,"t":"2026-10-07T17:30:00Z","v":104,"vw":28.4},{"c":28.275,"h":28.275,"l":28.148,"n":10,"o":28.275,"t":"2026-10-07T17:45:00Z","v":827,"vw":28.238468},{"c":28.48,"h":28.48,"l":28.35,"n":40,"o":28.35,"t":"2026-10-07T18:00:00Z","v":926,"vw":28.395346},{"c":28.43,"h":28.5,"l":28.38,"n":74,"o":28.38,"t":"2026-10-07T18:15:00Z","v":3151,"vw":28.469192},{"c":28.6,"h":28.6,"l":28.45,"n":75,"o":28.55,"t":"2026-10-07T18:30:00Z","v":3468,"vw":28.523125},{"c":28.6,"h":28.87,"l":28.6,"n":30,"o":28.6,"t":"2026-10-07T18:45:00Z","v":771,"vw":28.702662},{"c":28.61,"h":28.61,"l":28.595,"n":18,"o":28.595,"t":"2026-10-07T19:00:00Z","v":1450,"vw":28.600307},{"c":28.615,"h":28.84,"l":28.605,"n":88,"o":28.61,"t":"2026-10-07T19:15:00Z","v":1688,"vw":28.631364},{"c":28.71,"h":28.71,"l":28.62,"n":65,"o":28.62,"t":"2026-10-07T19:30:00Z","v":1481,"vw":28.638},{"c":28.66,"h":28.89,"l":28.6,"n":516,"o":28.695,"t":"2026-10-07T19:45:00Z","v":14023,"vw":28.673449},{"c":28.67,"h":28.67,"l":28.67,"n":5,"o":28.67,"t":"2026-10-07T20:00:00Z","v":11623,"vw":28.67},{"c":28.005,"h":28.7,"l":28.005,"n":34,"o":28.66,"t":"2026-10-08T13:30:00Z","v":1796,"vw":28.58191},{"c":28.325,"h":28.99,"l":28.325,"n":28,"o":28.57,"t":"2026-10-08T13:45:00Z","v":1335,"vw":28.637222},{"c":28.45,"h":28.45,"l":28.315,"n":17,"o":28.315,"t":"2026-10-08T14:00:00Z","v":420,"vw":28.386019},{"c":28.44,"h":28.44,"l":28.44,"n":4,"o":28.44,"t":"2026-10-08T14:15:00Z","v":105,"vw":28.44},{"c":28.48,"h":28.5,"l":28.46,"n":39,"o":28.48,"t":"2026-10-08T14:45:00Z","v":2100,"vw":28.476098},{"c":28.28,"h":28.45,"l":28.175,"n":61,"o":28.45,"t":"2026-10-08T15:00:00Z","v":3421,"vw":28.367689},{"c":28.33,"h":28.33,"l":28.33,"n":5,"o":28.33,"t":"2026-10-08T15:15:00Z","v":273,"vw":28.33},{"c":28.135,"h":28.22,"l":28.135,"n":28,"o":28.2,"t":"2026-10-08T15:30:00Z","v":1328,"vw":28.193571},{"c":28.13,"h":28.26,"l":28.09,"n":49,"o":28.09,"t":"2026-10-08T15:45:00Z","v":1675,"vw":28.150639},{"c":28.305,"h":28.31,"l":28.175,"n":8,"o":28.175,"t":"2026-10-08T16:00:00Z","v":351,"vw":28.263333},{"c":28.5,"h":28.5,"l":28.11,"n":33,"o":28.305,"t":"2026-10-08T16:15:00Z","v":850,"vw":28.315},{"c":28.21,"h":28.355,"l":28.21,"n":30,"o":28.355,"t":"2026-10-08T16:30:00Z","v":1042,"vw":28.259},{"c":28.24,"h":28.38,"l":28.17,"n":32,"o":28.17,"t":"2026-10-08T16:45:00Z","v":1001,"vw":28.31},{"c":28.305,"h":28.305,"l":28.1499,"n":22,"o":28.1499,"t":"2026-10-08T17:00:00Z","v":981,"vw":28.233523},{"c":28.37,"h":28.37,"l":28.37,"n":9,"o":28.37,"t":"2026-10-08T17:15:00Z","v":237,"vw":28.37},{"c":28.47,"h":28.64,"l":28.24,"n":99,"o":28.24,"t":"2026-10-08T17:30:00Z","v":3316,"vw":28.435839},{"c":28.455,"h":28.455,"l":28.455,"n":9,"o":28.455,"t":"2026-10-08T17:45:00Z","v":523,"vw":28.455},{"c":28.37,"h":28.37,"l":28.37,"n":4,"o":28.37,"t":"2026-10-08T18:00:00Z","v":108,"vw":28.37},{"c":28.25,"h":28.5293,"l":28.25,"n":120,"o":28.5293,"t":"2026-10-08T18:15:00Z","v":3358,"vw":28.37471},{"c":28.29,"h":28.29,"l":28.29,"n":10,"o":28.29,"t":"2026-10-08T18:45:00Z","v":454,"vw":28.29},{"c":28.28,"h":28.28,"l":28.28,"n":8,"o":28.28,"t":"2026-10-08T19:00:00Z","v":138,"vw":28.28},{"c":28.28,"h":28.28,"l":28.17,"n":70,"o":28.17,"t":"2026-10-08T19:15:00Z","v":1670,"vw":28.251446},{"c":28.29,"h":28.29,"l":28.11,"n":107,"o":28.185,"t":"2026-10-08T19:30:00Z","v":3245,"vw":28.19874},{"c":28.43,"h":28.43,"l":28.11,"n":321,"o":28.28,"t":"2026-10-08T19:45:00Z","v":6492,"vw":28.302037},{"c":28.41,"h":28.41,"l":28.41,"n":14,"o":28.41,"t":"2026-10-08T20:00:00Z","v":38129,"vw":28.41},{"c":26.42,"h":28.35,"l":26.41,"n":211,"o":28.35,"t":"2026-10-09T13:30:00Z","v":13021,"vw":27.079562},{"c":26.73,"h":26.98,"l":26.47,"n":114,"o":26.47,"t":"2026-10-09T13:45:00Z","v":9084,"vw":26.853835},{"c":26.425,"h":26.73,"l":26.425,"n":78,"o":26.73,"t":"2026-10-09T14:00:00Z","v":2857,"vw":26.59299},{"c":26.84,"h":27.22,"l":26.65,"n":80,"o":26.65,"t":"2026-10-09T14:15:00Z","v":3583,"vw":26.849365},{"c":26.73,"h":26.84,"l":26.73,"n":47,"o":26.83,"t":"2026-10-09T14:30:00Z","v":2049,"vw":26.823204},{"c":26.92,"h":26.96,"l":26.92,"n":2,"o":26.96,"t":"2026-10-09T14:45:00Z","v":435,"vw":26.950805},{"c":26.75,"h":26.75,"l":26.58,"n":38,"o":26.61,"t":"2026-10-09T15:00:00Z","v":2416,"vw":26.632088},{"c":26.6,"h":26.63,"l":26.6,"n":9,"o":26.63,"t":"2026-10-09T15:15:00Z","v":638,"vw":26.614},{"c":26.255,"h":26.45,"l":26.255,"n":22,"o":26.45,"t":"2026-10-09T15:30:00Z","v":609,"vw":26.348333},{"c":26.01,"h":26.18,"l":25.915,"n":113,"o":26.18,"t":"2026-10-09T15:45:00Z","v":6282,"vw":25.995063},{"c":26.22,"h":26.22,"l":26.04,"n":323,"o":26.06,"t":"2026-10-09T16:00:00Z","v":11262,"vw":26.085566},{"c":26.21,"h":26.28,"l":26.14,"n":34,"o":26.265,"t":"2026-10-09T16:15:00Z","v":1369,"vw":26.216875},{"c":25.96,"h":26.0601,"l":25.7,"n":106,"o":26.05,"t":"2026-10-09T16:30:00Z","v":9578,"vw":25.990442},{"c":25.73,"h":25.73,"l":25.73,"n":1,"o":25.73,"t":"2026-10-09T16:45:00Z","v":282,"vw":25.73},{"c":25.875,"h":25.875,"l":25.5601,"n":37,"o":25.79,"t":"2026-10-09T17:00:00Z","v":3537,"vw":25.816224},{"c":25.6501,"h":25.8,"l":25.6501,"n":8,"o":25.8,"t":"2026-10-09T17:15:00Z","v":1148,"vw":25.74742},{"c":25.635,"h":25.8,"l":25.635,"n":45,"o":25.735,"t":"2026-10-09T17:30:00Z","v":2690,"vw":25.745932},{"c":25.69,"h":25.77,"l":25.645,"n":70,"o":25.645,"t":"2026-10-09T17:45:00Z","v":2576,"vw":25.734643},{"c":25.79,"h":26.02,"l":25.72,"n":78,"o":25.72,"t":"2026-10-09T18:00:00Z","v":5391,"vw":25.872712},{"c":25.76,"h":25.8601,"l":25.76,"n":69,"o":25.8601,"t":"2026-10-09T18:15:00Z","v":4295,"vw":25.789323},{"c":25.85,"h":25.99,"l":25.745,"n":31,"o":25.99,"t":"2026-10-09T18:30:00Z","v":1534,"vw":25.870527},{"c":25.78,"h":25.899,"l":25.765,"n":14,"o":25.765,"t":"2026-10-09T18:45:00Z","v":1302,"vw":25.846447},{"c":25.6122,"h":25.81,"l":25.5,"n":176,"o":25.78,"t":"2026-10-09T19:00:00Z","v":8174,"vw":25.599945},{"c":25.62,"h":25.63,"l":25.47,"n":35,"o":25.56,"t":"2026-10-09T19:15:00Z","v":1803,"vw":25.568466},{"c":25.63,"h":25.86,"l":25.53,"n":98,"o":25.53,"t":"2026-10-09T19:30:00Z","v":4079,"vw":25.640035},{"c":25.48,"h":25.57,"l":25.35,"n":352,"o":25.35,"t":"2026-10-09T19:45:00Z","v":11657,"vw":25.436166},{"c":25.49,"h":25.49,"l":25.49,"n":8,"o":25.49,"t":"2026-10-09T20:00:00Z","v":9110,"vw":25.49},{"c":25.49,"h":25.49,"l":25.49,"n":1,"o":25.49,"t":"2026-10-09T20:15:00Z","v":924,"vw":25.49},{"c":25.68,"h":25.68,"l":25.68,"n":3,"o":25.68,"t":"2026-10-09T20:30:00Z","v":187,"vw":25.68},{"c":25.61,"h":25.61,"l":25.61,"n":2,"o":25.61,"t":"2026-10-09T20:45:00Z","v":318,"vw":25.61},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-10-12T13:15:00Z","v":155,"vw":25.34},{"c":26,"h":26.27,"l":25.55,"n":156,"o":25.73,"t":"2026-10-12T13:30:00Z","v":11771,"vw":25.81654},{"c":26.05,"h":26.125,"l":25.755,"n":75,"o":26,"t":"2026-10-12T13:45:00Z","v":3899,"vw":25.977614},{"c":26.34,"h":26.34,"l":26.34,"n":4,"o":26.34,"t":"2026-10-12T14:00:00Z","v":137,"vw":26.34},{"c":26.295,"h":26.3,"l":25.8301,"n":160,"o":25.8301,"t":"2026-10-12T14:15:00Z","v":5503,"vw":26.133602},{"c":26.09,"h":26.3,"l":26.08,"n":61,"o":26.1137,"t":"2026-10-12T14:30:00Z","v":3285,"vw":26.134941},{"c":26.07,"h":26.24,"l":26.07,"n":52,"o":26.24,"t":"2026-10-12T14:45:00Z","v":2783,"vw":26.157143},{"c":25.95,"h":26.23,"l":25.95,"n":41,"o":26.04,"t":"2026-10-12T15:00:00Z","v":1768,"vw":26.063182},{"c":26.03,"h":26.23,"l":25.85,"n":93,"o":25.85,"t":"2026-10-12T15:15:00Z","v":5607,"vw":25.986592},{"c":26.14,"h":26.14,"l":26.06,"n":20,"o":26.07,"t":"2026-10-12T15:30:00Z","v":966,"vw":26.078},{"c":26.135,"h":26.28,"l":26.135,"n":95,"o":26.14,"t":"2026-10-12T15:45:00Z","v":4751,"vw":26.203186},{"c":26.32,"h":26.32,"l":26.19,"n":32,"o":26.22,"t":"2026-10-12T16:00:00Z","v":1976,"vw":26.231539},{"c":26.38,"h":26.38,"l":26.31,"n":29,"o":26.32,"t":"2026-10-12T16:15:00Z","v":1213,"vw":26.335714},{"c":26.43,"h":26.43,"l":26.295,"n":8,"o":26.295,"t":"2026-10-12T16:30:00Z","v":486,"vw":26.361313},{"c":26.37,"h":26.5,"l":26.35,"n":162,"o":26.44,"t":"2026-10-12T16:45:00Z","v":5248,"vw":26.436278},{"c":26.355,"h":26.38,"l":26.355,"n":52,"o":26.37,"t":"2026-10-12T17:00:00Z","v":2543,"vw":26.372026},{"c":26.475,"h":26.51,"l":26.47,"n":56,"o":26.47,"t":"2026-10-12T17:15:00Z","v":2150,"vw":26.480769},{"c":26.545,"h":26.58,"l":26.54,"n":50,"o":26.54,"t":"2026-10-12T17:30:00Z","v":1889,"vw":26.547734},{"c":26.74,"h":26.74,"l":26.6,"n":84,"o":26.61,"t":"2026-10-12T17:45:00Z","v":8201,"vw":26.623442},{"c":26.69,"h":26.69,"l":26.53,"n":49,"o":26.53,"t":"2026-10-12T18:00:00Z","v":2084,"vw":26.610633},{"c":26.59,"h":26.59,"l":26.59,"n":2,"o":26.59,"t":"2026-10-12T18:15:00Z","v":192,"vw":26.59},{"c":26.755,"h":26.765,"l":26.64,"n":125,"o":26.69,"t":"2026-10-12T18:30:00Z","v":7767,"vw":26.701993},{"c":26.66,"h":26.755,"l":26.66,"n":36,"o":26.67,"t":"2026-10-12T18:45:00Z","v":1419,"vw":26.705},{"c":26.61,"h":26.7088,"l":26.58,"n":86,"o":26.655,"t":"2026-10-12T19:00:00Z","v":3240,"vw":26.655036},{"c":26.67,"h":26.74,"l":26.59,"n":109,"o":26.695,"t":"2026-10-12T19:15:00Z","v":4115,"vw":26.68},{"c":26.595,"h":26.73,"l":26.55,"n":102,"o":26.73,"t":"2026-10-12T19:30:00Z","v":4463,"vw":26.627184},{"c":26.4,"h":26.6838,"l":26.26,"n":501,"o":26.57,"t":"2026-10-12T19:45:00Z","v":15830,"vw":26.434397},{"c":26.37,"h":26.37,"l":26.37,"n":3,"o":26.37,"t":"2026-10-12T20:00:00Z","v":14092,"vw":26.37},{"c":26.205,"h":26.555,"l":26.18,"n":20,"o":26.44,"t":"2026-10-13T13:30:00Z","v":2420,"vw":26.441435},{"c":26.34,"h":26.34,"l":26.06,"n":14,"o":26.06,"t":"2026-10-13T13:45:00Z","v":893,"vw":26.128571},{"c":26.4,"h":26.4,"l":25.71,"n":55,"o":25.71,"t":"2026-10-13T14:00:00Z","v":2226,"vw":26.274438},{"c":26.185,"h":26.4,"l":26.185,"n":12,"o":26.4,"t":"2026-10-13T14:15:00Z","v":671,"vw":26.261667},{"c":25.785,"h":26.185,"l":25.785,"n":55,"o":26.185,"t":"2026-10-13T14:30:00Z","v":1693,"vw":26.042169},{"c":25.93,"h":26.06,"l":25.89,"n":35,"o":25.96,"t":"2026-10-13T14:45:00Z","v":2302,"vw":25.919297},{"c":25.8,"h":25.925,"l":25.8,"n":16,"o":25.925,"t":"2026-10-13T15:00:00Z","v":425,"vw":25.8625},{"c":25.7593,"h":25.845,"l":25.67,"n":56,"o":25.67,"t":"2026-10-13T15:15:00Z","v":1583,"vw":25.776756},{"c":25.78,"h":25.9,"l":25.67,"n":6,"o":25.9,"t":"2026-10-13T15:45:00Z","v":305,"vw":25.783333},{"c":25.6712,"h":25.69,"l":25.6712,"n":18,"o":25.69,"t":"2026-10-13T16:00:00Z","v":1222,"vw":25.673261},{"c":25.68,"h":25.82,"l":25.68,"n":15,"o":25.745,"t":"2026-10-13T16:15:00Z","v":360,"vw":25.748333},{"c":25.7475,"h":25.7475,"l":25.7475,"n":8,"o":25.7475,"t":"2026-10-13T16:30:00Z","v":175,"vw":25.7475},{"c":25.81,"h":25.81,"l":25.77,"n":29,"o":25.77,"t":"2026-10-13T16:45:00Z","v":795,"vw":25.796755},{"c":25.74,"h":25.82,"l":25.665,"n":112,"o":25.75,"t":"2026-10-13T17:00:00Z","v":5215,"vw":25.731361},{"c":25.67,"h":25.86,"l":25.67,"n":9,"o":25.86,"t":"2026-10-13T17:15:00Z","v":372,"vw":25.761667},{"c":25.8,"h":25.8,"l":25.8,"n":24,"o":25.8,"t":"2026-10-13T17:30:00Z","v":516,"vw":25.8},{"c":25.85,"h":25.93,"l":25.68,"n":77,"o":25.74,"t":"2026-10-13T17:45:00Z","v":2720,"vw":25.777059},{"c":25.845,"h":25.845,"l":25.845,"n":9,"o":25.845,"t":"2026-10-13T18:00:00Z","v":304,"vw":25.845},{"c":25.805,"h":25.85,"l":25.747,"n":22,"o":25.77,"t":"2026-10-13T18:15:00Z","v":2969,"vw":25.828875},{"c":25.78,"h":25.78,"l":25.75,"n":11,"o":25.75,"t":"2026-10-13T18:30:00Z","v":255,"vw":25.765},{"c":25.83,"h":25.84,"l":25.685,"n":119,"o":25.78,"t":"2026-10-13T18:45:00Z","v":3735,"vw":25.759466},{"c":25.97,"h":25.97,"l":25.805,"n":39,"o":25.805,"t":"2026-10-13T19:00:00Z","v":2140,"vw":25.847285},{"c":25.92,"h":25.93,"l":25.815,"n":126,"o":25.84,"t":"2026-10-13T19:30:00Z","v":3063,"vw":25.884185},{"c":25.94,"h":25.94,"l":25.77,"n":500,"o":25.875,"t":"2026-10-13T19:45:00Z","v":10134,"vw":25.854726},{"c":25.89,"h":25.89,"l":25.89,"n":14,"o":25.89,"t":"2026-10-13T20:00:00Z","v":24047,"vw":25.89},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-14T13:15:00Z","v":4000,"vw":25.38},{"c":25.6925,"h":26.21,"l":25.46,"n":127,"o":25.95,"t":"2026-10-14T13:30:00Z","v":8499,"vw":25.749151},{"c":25.31,"h":25.61,"l":25.31,"n":5,"o":25.61,"t":"2026-10-14T13:45:00Z","v":271,"vw":25.46},{"c":25.48,"h":25.49,"l":25.31,"n":52,"o":25.32,"t":"2026-10-14T14:00:00Z","v":2078,"vw":25.395},{"c":25.55,"h":25.55,"l":25.51,"n":32,"o":25.51,"t":"2026-10-14T14:15:00Z","v":1410,"vw":25.522825},{"c":25.96,"h":25.96,"l":25.96,"n":1,"o":25.96,"t":"2026-10-14T14:45:00Z","v":100,"vw":25.96},{"c":25.63,"h":25.77,"l":25.63,"n":9,"o":25.77,"t":"2026-10-14T15:00:00Z","v":396,"vw":25.682601},{"c":25.57,"h":25.57,"l":25.57,"n":22,"o":25.57,"t":"2026-10-14T15:15:00Z","v":608,"vw":25.57},{"c":25.495,"h":25.495,"l":25.47,"n":9,"o":25.47,"t":"2026-10-14T15:30:00Z","v":415,"vw":25.486667},{"c":25.455,"h":25.455,"l":25.455,"n":3,"o":25.455,"t":"2026-10-14T15:45:00Z","v":102,"vw":25.455},{"c":25.595,"h":25.62,"l":25.46,"n":55,"o":25.46,"t":"2026-10-14T16:00:00Z","v":2164,"vw":25.536071},{"c":25.74,"h":25.74,"l":25.595,"n":7,"o":25.595,"t":"2026-10-14T16:15:00Z","v":1105,"vw":25.608182},{"c":25.59,"h":25.665,"l":25.59,"n":79,"o":25.64,"t":"2026-10-14T16:30:00Z","v":3482,"vw":25.621454},{"c":25.5,"h":25.51,"l":25.5,"n":41,"o":25.51,"t":"2026-10-14T17:00:00Z","v":1667,"vw":25.50125},{"c":25.52,"h":25.6,"l":25.495,"n":37,"o":25.55,"t":"2026-10-14T17:15:00Z","v":1414,"vw":25.536437},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-14T17:30:00Z","v":100,"vw":25.65},{"c":25.67,"h":25.67,"l":25.67,"n":3,"o":25.67,"t":"2026-10-14T17:45:00Z","v":107,"vw":25.67},{"c":25.65,"h":25.67,"l":25.65,"n":68,"o":25.67,"t":"2026-10-14T18:00:00Z","v":1381,"vw":25.66},{"c":25.555,"h":25.62,"l":25.555,"n":42,"o":25.62,"t":"2026-10-14T18:15:00Z","v":1848,"vw":25.589258},{"c":25.565,"h":25.565,"l":25.565,"n":4,"o":25.565,"t":"2026-10-14T18:30:00Z","v":103,"vw":25.565},{"c":25.59,"h":25.63,"l":25.51,"n":69,"o":25.51,"t":"2026-10-14T18:45:00Z","v":1811,"vw":25.588958},{"c":25.59,"h":25.62,"l":25.59,"n":76,"o":25.6,"t":"2026-10-14T19:00:00Z","v":1561,"vw":25.60676},{"c":25.65,"h":25.815,"l":25.59,"n":100,"o":25.59,"t":"2026-10-14T19:15:00Z","v":3747,"vw":25.681142},{"c":25.635,"h":25.72,"l":25.635,"n":87,"o":25.7,"t":"2026-10-14T19:30:00Z","v":2182,"vw":25.668078},{"c":25.68,"h":25.72,"l":25.55,"n":370,"o":25.61,"t":"2026-10-14T19:45:00Z","v":12457,"vw":25.636653},{"c":25.71,"h":25.71,"l":25.71,"n":9,"o":25.71,"t":"2026-10-14T20:00:00Z","v":20682,"vw":25.71},{"c":25.83,"h":25.88,"l":25.83,"n":18,"o":25.88,"t":"2026-10-15T13:30:00Z","v":1487,"vw":25.876235},{"c":26.05,"h":26.05,"l":25.82,"n":9,"o":25.82,"t":"2026-10-15T13:45:00Z","v":535,"vw":25.946154},{"c":26.36,"h":26.36,"l":25.975,"n":52,"o":26.15,"t":"2026-10-15T14:00:00Z","v":1319,"vw":26.17015},{"c":26.14,"h":26.29,"l":26.14,"n":27,"o":26.27,"t":"2026-10-15T14:15:00Z","v":858,"vw":26.228334},{"c":26.21,"h":26.21,"l":26.11,"n":34,"o":26.18,"t":"2026-10-15T14:30:00Z","v":1058,"vw":26.163333},{"c":26.21,"h":26.21,"l":26.19,"n":7,"o":26.19,"t":"2026-10-15T15:00:00Z","v":310,"vw":26.2},{"c":26.18,"h":26.4256,"l":26.18,"n":28,"o":26.4256,"t":"2026-10-15T15:15:00Z","v":603,"vw":26.351401},{"c":26.05,"h":26.05,"l":26.05,"n":4,"o":26.05,"t":"2026-10-15T15:45:00Z","v":116,"vw":26.05},{"c":26.205,"h":26.205,"l":26.205,"n":7,"o":26.205,"t":"2026-10-15T16:00:00Z","v":376,"vw":26.205},{"c":26.195,"h":26.195,"l":26.12,"n":22,"o":26.12,"t":"2026-10-15T16:15:00Z","v":383,"vw":26.1575},{"c":26.13,"h":26.14,"l":26.13,"n":21,"o":26.14,"t":"2026-10-15T16:30:00Z","v":523,"vw":26.135},{"c":26.155,"h":26.155,"l":26.0501,"n":5,"o":26.0501,"t":"2026-10-15T16:45:00Z","v":221,"vw":26.10255},{"c":25.98,"h":26.15,"l":25.98,"n":55,"o":26.15,"t":"2026-10-15T17:00:00Z","v":3407,"vw":26.07625},{"c":25.9,"h":25.9,"l":25.9,"n":5,"o":25.9,"t":"2026-10-15T17:15:00Z","v":156,"vw":25.9},{"c":25.71,"h":25.86,"l":25.685,"n":79,"o":25.83,"t":"2026-10-15T17:30:00Z","v":1912,"vw":25.754546},{"c":25.76,"h":25.76,"l":25.705,"n":46,"o":25.705,"t":"2026-10-15T17:45:00Z","v":1052,"vw":25.732778},{"c":25.85,"h":25.85,"l":25.85,"n":3,"o":25.85,"t":"2026-10-15T18:00:00Z","v":103,"vw":25.85},{"c":25.885,"h":25.885,"l":25.885,"n":6,"o":25.885,"t":"2026-10-15T18:15:00Z","v":192,"vw":25.885},{"c":25.85,"h":25.895,"l":25.85,"n":47,"o":25.895,"t":"2026-10-15T18:30:00Z","v":1573,"vw":25.873611},{"c":25.82,"h":25.85,"l":25.73,"n":77,"o":25.85,"t":"2026-10-15T18:45:00Z","v":2263,"vw":25.808434},{"c":25.74,"h":25.74,"l":25.74,"n":15,"o":25.74,"t":"2026-10-15T19:00:00Z","v":390,"vw":25.74},{"c":25.73,"h":25.83,"l":25.73,"n":13,"o":25.83,"t":"2026-10-15T19:15:00Z","v":471,"vw":25.775},{"c":25.75,"h":25.8,"l":25.67,"n":92,"o":25.8,"t":"2026-10-15T19:30:00Z","v":2188,"vw":25.7},{"c":25.84,"h":25.97,"l":25.56,"n":556,"o":25.56,"t":"2026-10-15T19:45:00Z","v":12348,"vw":25.743364},{"c":25.86,"h":25.86,"l":25.86,"n":8,"o":25.86,"t":"2026-10-15T20:00:00Z","v":10631,"vw":25.86},{"c":26.3,"h":26.3,"l":25.75,"n":34,"o":25.94,"t":"2026-10-16T13:30:00Z","v":2932,"vw":26.034977},{"c":26.1747,"h":26.1747,"l":26.1747,"n":5,"o":26.1747,"t":"2026-10-16T14:30:00Z","v":1022,"vw":26.1747},{"c":25.5296,"h":25.5296,"l":25.5296,"n":2,"o":25.5296,"t":"2026-10-16T15:00:00Z","v":232,"vw":25.5296},{"c":25.87,"h":25.87,"l":25.87,"n":5,"o":25.87,"t":"2026-10-16T15:15:00Z","v":319,"vw":25.87},{"c":25.91,"h":25.91,"l":25.91,"n":10,"o":25.91,"t":"2026-10-16T15:45:00Z","v":159,"vw":25.91},{"c":25.635,"h":25.635,"l":25.635,"n":5,"o":25.635,"t":"2026-10-16T16:00:00Z","v":177,"vw":25.635},{"c":25.68,"h":25.68,"l":25.64,"n":21,"o":25.64,"t":"2026-10-16T16:15:00Z","v":652,"vw":25.672},{"c":25.66,"h":25.8902,"l":25.4201,"n":33,"o":25.4201,"t":"2026-10-16T16:30:00Z","v":2161,"vw":25.766854},{"c":25.63,"h":25.65,"l":25.63,"n":16,"o":25.65,"t":"2026-10-16T16:45:00Z","v":597,"vw":25.642674},{"c":25.77,"h":25.775,"l":25.69,"n":36,"o":25.69,"t":"2026-10-16T17:15:00Z","v":1858,"vw":25.734355},{"c":25.93,"h":26.06,"l":25.66,"n":34,"o":25.66,"t":"2026-10-16T17:30:00Z","v":2407,"vw":25.810257},{"c":25.625,"h":25.77,"l":25.625,"n":56,"o":25.77,"t":"2026-10-16T18:00:00Z","v":2238,"vw":25.690922},{"c":25.65,"h":25.69,"l":25.6,"n":73,"o":25.6,"t":"2026-10-16T18:15:00Z","v":2360,"vw":25.64847},{"c":25.74,"h":25.74,"l":25.59,"n":8,"o":25.59,"t":"2026-10-16T18:30:00Z","v":289,"vw":25.654378},{"c":25.81,"h":25.8125,"l":25.68,"n":49,"o":25.68,"t":"2026-10-16T18:45:00Z","v":1566,"vw":25.771678},{"c":25.8,"h":25.92,"l":25.8,"n":10,"o":25.92,"t":"2026-10-16T19:00:00Z","v":252,"vw":25.86},{"c":25.77,"h":25.8,"l":25.69,"n":121,"o":25.69,"t":"2026-10-16T19:15:00Z","v":5615,"vw":25.732103},{"c":25.605,"h":25.74,"l":25.605,"n":114,"o":25.71,"t":"2026-10-16T19:30:00Z","v":3427,"vw":25.69246},{"c":25.69,"h":25.69,"l":25.595,"n":248,"o":25.65,"t":"2026-10-16T19:45:00Z","v":3715,"vw":25.635339},{"c":25.75,"h":25.75,"l":25.75,"n":12,"o":25.75,"t":"2026-10-16T20:00:00Z","v":10089,"vw":25.75},{"c":25.785,"h":25.785,"l":25.73,"n":29,"o":25.73,"t":"2026-10-19T13:30:00Z","v":2568,"vw":25.732887},{"c":25.58,"h":25.6,"l":25.51,"n":23,"o":25.6,"t":"2026-10-19T13:45:00Z","v":691,"vw":25.57},{"c":25.9499,"h":25.9499,"l":25.67,"n":16,"o":25.67,"t":"2026-10-19T14:15:00Z","v":1475,"vw":25.901149},{"c":25.71,"h":25.71,"l":25.67,"n":12,"o":25.67,"t":"2026-10-19T14:30:00Z","v":287,"vw":25.69},{"c":25.72,"h":25.76,"l":25.72,"n":11,"o":25.76,"t":"2026-10-19T14:45:00Z","v":275,"vw":25.74},{"c":25.44,"h":25.8899,"l":25.4,"n":23,"o":25.8899,"t":"2026-10-19T15:00:00Z","v":2166,"vw":25.643633},{"c":25.565,"h":25.565,"l":25.565,"n":6,"o":25.565,"t":"2026-10-19T15:15:00Z","v":132,"vw":25.565},{"c":25.76,"h":25.77,"l":25.74,"n":27,"o":25.74,"t":"2026-10-19T15:30:00Z","v":646,"vw":25.756667},{"c":25.7,"h":25.71,"l":25.7,"n":27,"o":25.71,"t":"2026-10-19T15:45:00Z","v":1977,"vw":25.700685},{"c":25.62,"h":25.78,"l":25.62,"n":45,"o":25.64,"t":"2026-10-19T16:00:00Z","v":1421,"vw":25.656947},{"c":25.66,"h":25.66,"l":25.52,"n":20,"o":25.61,"t":"2026-10-19T16:15:00Z","v":851,"vw":25.589196},{"c":25.66,"h":25.66,"l":25.65,"n":12,"o":25.65,"t":"2026-10-19T16:30:00Z","v":561,"vw":25.656},{"c":25.6,"h":25.64,"l":25.6,"n":33,"o":25.64,"t":"2026-10-19T16:45:00Z","v":1142,"vw":25.61},{"c":25.61,"h":25.61,"l":25.53,"n":19,"o":25.53,"t":"2026-10-19T17:00:00Z","v":782,"vw":25.559412},{"c":25.625,"h":25.625,"l":25.55,"n":10,"o":25.55,"t":"2026-10-19T17:15:00Z","v":382,"vw":25.578846},{"c":25.62,"h":25.72,"l":25.61,"n":37,"o":25.72,"t":"2026-10-19T17:30:00Z","v":5365,"vw":25.624138},{"c":25.61,"h":25.78,"l":25.61,"n":35,"o":25.655,"t":"2026-10-19T17:45:00Z","v":1540,"vw":25.687717},{"c":25.53,"h":25.5605,"l":25.53,"n":34,"o":25.5605,"t":"2026-10-19T18:00:00Z","v":1222,"vw":25.545749},{"c":25.51,"h":25.555,"l":25.5,"n":41,"o":25.53,"t":"2026-10-19T18:15:00Z","v":1698,"vw":25.525802},{"c":25.51,"h":25.545,"l":25.475,"n":54,"o":25.495,"t":"2026-10-19T18:30:00Z","v":2954,"vw":25.531391},{"c":25.3101,"h":25.51,"l":25.3101,"n":79,"o":25.51,"t":"2026-10-19T18:45:00Z","v":3804,"vw":25.418887},{"c":25.215,"h":25.485,"l":25.215,"n":95,"o":25.42,"t":"2026-10-19T19:00:00Z","v":3813,"vw":25.347467},{"c":25.22,"h":25.22,"l":25.14,"n":25,"o":25.22,"t":"2026-10-19T19:15:00Z","v":1710,"vw":25.208637},{"c":25.22,"h":25.22,"l":25.12,"n":113,"o":25.14,"t":"2026-10-19T19:30:00Z","v":3107,"vw":25.181489},{"c":25.22,"h":25.3,"l":25.15,"n":443,"o":25.255,"t":"2026-10-19T19:45:00Z","v":8745,"vw":25.213363},{"c":25.25,"h":25.25,"l":25.25,"n":12,"o":25.25,"t":"2026-10-19T20:00:00Z","v":11113,"vw":25.25},{"c":25.495,"h":25.51,"l":25.495,"n":15,"o":25.51,"t":"2026-10-20T13:30:00Z","v":1401,"vw":25.506272},{"c":25.74,"h":25.74,"l":25.4,"n":44,"o":25.4,"t":"2026-10-20T13:45:00Z","v":2494,"vw":25.527244},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-20T14:15:00Z","v":100,"vw":25.62},{"c":25.6,"h":25.6,"l":25.6,"n":7,"o":25.6,"t":"2026-10-20T15:00:00Z","v":251,"vw":25.6},{"c":25.645,"h":25.645,"l":25.645,"n":2,"o":25.645,"t":"2026-10-20T15:45:00Z","v":200,"vw":25.645},{"c":25.68,"h":25.75,"l":25.63,"n":51,"o":25.64,"t":"2026-10-20T16:30:00Z","v":2909,"vw":25.681566},{"c":25.575,"h":25.69,"l":25.575,"n":41,"o":25.63,"t":"2026-10-20T16:45:00Z","v":3562,"vw":25.657762},{"c":25.7595,"h":25.7595,"l":25.61,"n":37,"o":25.62,"t":"2026-10-20T17:00:00Z","v":2534,"vw":25.648876},{"c":25.745,"h":25.79,"l":25.7375,"n":11,"o":25.745,"t":"2026-10-20T17:15:00Z","v":817,"vw":25.750357},{"c":25.75,"h":25.75,"l":25.64,"n":14,"o":25.75,"t":"2026-10-20T17:30:00Z","v":1764,"vw":25.662917},{"c":25.665,"h":25.67,"l":25.665,"n":25,"o":25.67,"t":"2026-10-20T17:45:00Z","v":834,"vw":25.667},{"c":25.59,"h":25.72,"l":25.59,"n":33,"o":25.655,"t":"2026-10-20T18:00:00Z","v":2206,"vw":25.655299},{"c":25.76,"h":25.76,"l":25.58,"n":94,"o":25.635,"t":"2026-10-20T18:15:00Z","v":5176,"vw":25.625526},{"c":25.73,"h":25.7395,"l":25.73,"n":3,"o":25.7395,"t":"2026-10-20T18:30:00Z","v":201,"vw":25.73475},{"c":25.72,"h":25.72,"l":25.72,"n":2,"o":25.72,"t":"2026-10-20T18:45:00Z","v":200,"vw":25.72},{"c":25.71,"h":25.72,"l":25.521,"n":13,"o":25.521,"t":"2026-10-20T19:00:00Z","v":1571,"vw":25.582417},{"c":25.57,"h":25.76,"l":25.57,"n":39,"o":25.702,"t":"2026-10-20T19:15:00Z","v":1248,"vw":25.680409},{"c":25.72,"h":25.75,"l":25.56,"n":46,"o":25.565,"t":"2026-10-20T19:30:00Z","v":3334,"vw":25.59662},{"c":25.7,"h":25.75,"l":25.55,"n":286,"o":25.58,"t":"2026-10-20T19:45:00Z","v":10370,"vw":25.692699},{"c":25.71,"h":25.71,"l":25.71,"n":13,"o":25.71,"t":"2026-10-20T20:00:00Z","v":12301,"vw":25.71},{"c":25.52,"h":25.52,"l":25.52,"n":3,"o":25.52,"t":"2026-10-21T13:30:00Z","v":880,"vw":25.52},{"c":24.97,"h":25.11,"l":24.78,"n":141,"o":25.11,"t":"2026-10-21T14:00:00Z","v":4395,"vw":25.030989},{"c":24.97,"h":25.12,"l":24.8799,"n":28,"o":24.965,"t":"2026-10-21T14:15:00Z","v":1542,"vw":24.995933},{"c":25.11,"h":25.12,"l":24.97,"n":21,"o":24.97,"t":"2026-10-21T14:30:00Z","v":2587,"vw":25.102487},{"c":25.225,"h":25.47,"l":25.08,"n":70,"o":25.08,"t":"2026-10-21T14:45:00Z","v":3012,"vw":25.192866},{"c":24.91,"h":25.135,"l":24.91,"n":22,"o":25.03,"t":"2026-10-21T15:00:00Z","v":935,"vw":25.013125},{"c":25.1,"h":25.1,"l":25.005,"n":4,"o":25.005,"t":"2026-10-21T15:45:00Z","v":202,"vw":25.0525},{"c":24.89,"h":25.02,"l":24.89,"n":6,"o":25.02,"t":"2026-10-21T16:00:00Z","v":330,"vw":24.955},{"c":25.08,"h":25.08,"l":24.8801,"n":27,"o":24.8801,"t":"2026-10-21T16:15:00Z","v":1060,"vw":24.930138},{"c":25.17,"h":25.36,"l":25.035,"n":69,"o":25.08,"t":"2026-10-21T16:30:00Z","v":3725,"vw":25.123001},{"c":25.11,"h":25.23,"l":25.11,"n":21,"o":25.23,"t":"2026-10-21T16:45:00Z","v":560,"vw":25.15},{"c":25.04,"h":25.105,"l":24.91,"n":34,"o":25.105,"t":"2026-10-21T17:00:00Z","v":2666,"vw":25.003949},{"c":24.91,"h":24.915,"l":24.91,"n":9,"o":24.915,"t":"2026-10-21T17:15:00Z","v":487,"vw":24.9125},{"c":25.1,"h":25.1,"l":24.9,"n":55,"o":24.905,"t":"2026-10-21T17:45:00Z","v":4267,"vw":24.999797},{"c":25.08,"h":25.08,"l":25.07,"n":4,"o":25.07,"t":"2026-10-21T18:00:00Z","v":318,"vw":25.076552},{"c":25.07,"h":25.085,"l":25.07,"n":20,"o":25.085,"t":"2026-10-21T18:15:00Z","v":880,"vw":25.0725},{"c":25.11,"h":25.1825,"l":25.11,"n":44,"o":25.16,"t":"2026-10-21T18:30:00Z","v":1402,"vw":25.137211},{"c":25.11,"h":25.11,"l":25.11,"n":24,"o":25.11,"t":"2026-10-21T18:45:00Z","v":2159,"vw":25.11},{"c":25.105,"h":25.11,"l":25.1,"n":37,"o":25.11,"t":"2026-10-21T19:00:00Z","v":679,"vw":25.107},{"c":24.9901,"h":25.105,"l":24.9901,"n":8,"o":25.105,"t":"2026-10-21T19:15:00Z","v":304,"vw":25.046149},{"c":25.19,"h":25.32,"l":25.19,"n":65,"o":25.21,"t":"2026-10-21T19:30:00Z","v":1530,"vw":25.235714},{"c":25.41,"h":25.44,"l":25.24,"n":402,"o":25.26,"t":"2026-10-21T19:45:00Z","v":11482,"vw":25.368744},{"c":25.36,"h":25.36,"l":25.36,"n":4,"o":25.36,"t":"2026-10-21T20:00:00Z","v":14495,"vw":25.36},{"c":25.49,"h":25.52,"l":25.49,"n":17,"o":25.5,"t":"2026-10-22T13:30:00Z","v":891,"vw":25.501645},{"c":25.81,"h":26.025,"l":25.8,"n":90,"o":25.95,"t":"2026-10-22T14:00:00Z","v":3564,"vw":25.848011},{"c":25.92,"h":26.02,"l":25.92,"n":55,"o":26,"t":"2026-10-22T15:30:00Z","v":1452,"vw":25.990521},{"c":25.8,"h":25.93,"l":25.685,"n":95,"o":25.81,"t":"2026-10-22T16:00:00Z","v":3979,"vw":25.870412},{"c":25.8,"h":25.851,"l":25.6946,"n":52,"o":25.85,"t":"2026-10-22T16:15:00Z","v":1814,"vw":25.793753},{"c":25.81,"h":25.81,"l":25.8,"n":12,"o":25.8,"t":"2026-10-22T16:30:00Z","v":266,"vw":25.804357},{"c":25.92,"h":25.92,"l":25.9,"n":35,"o":25.9,"t":"2026-10-22T16:45:00Z","v":797,"vw":25.904},{"c":25.815,"h":25.92,"l":25.815,"n":11,"o":25.92,"t":"2026-10-22T17:00:00Z","v":1149,"vw":25.909765},{"c":25.82,"h":25.82,"l":25.7,"n":56,"o":25.805,"t":"2026-10-22T17:15:00Z","v":1667,"vw":25.800399},{"c":25.69,"h":25.76,"l":25.69,"n":28,"o":25.76,"t":"2026-10-22T17:45:00Z","v":946,"vw":25.70933},{"c":25.87,"h":25.91,"l":25.66,"n":74,"o":25.66,"t":"2026-10-22T18:00:00Z","v":2764,"vw":25.793711},{"c":25.97,"h":25.97,"l":25.795,"n":21,"o":25.795,"t":"2026-10-22T18:15:00Z","v":840,"vw":25.894291},{"c":25.78,"h":25.97,"l":25.78,"n":49,"o":25.97,"t":"2026-10-22T18:30:00Z","v":1514,"vw":25.812058},{"c":25.83,"h":25.85,"l":25.76,"n":62,"o":25.76,"t":"2026-10-22T18:45:00Z","v":1221,"vw":25.8},{"c":25.915,"h":26.047,"l":25.915,"n":20,"o":26.047,"t":"2026-10-22T19:00:00Z","v":700,"vw":25.978326},{"c":26.04,"h":26.05,"l":25.96,"n":21,"o":25.97,"t":"2026-10-22T19:15:00Z","v":528,"vw":26.005},{"c":25.87,"h":25.9,"l":25.825,"n":54,"o":25.865,"t":"2026-10-22T19:30:00Z","v":1703,"vw":25.866065},{"c":26.22,"h":26.22,"l":25.87,"n":412,"o":25.92,"t":"2026-10-22T19:45:00Z","v":8575,"vw":26.05764},{"c":26.23,"h":26.23,"l":26.23,"n":11,"o":26.23,"t":"2026-10-22T20:00:00Z","v":13872,"vw":26.23}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.45,"strike":36.84424757733792,"iv":1.8268761377036808,"gamma":0.027629134755489854,"theta":-0.08687612965154516,"vega":0.02735554770360103,"rho":0.005307145896831456,"breakevenPct":49.80651001653802},{"delta":0.4,"premium":2.45,"strike":32.15399123507618,"iv":1.4656373917678092,"gamma":0.03636159886346204,"theta":-0.07269207678439227,"vega":0.028461142340477287,"rho":0.00633524657909985,"breakevenPct":31.92524298542197},{"delta":0.45,"premium":2.465126757030154,"strike":29.495774765661537,"iv":1.2188813081025058,"gamma":0.045007117088290326,"theta":-0.061942788104942595,"vega":0.028861894911068837,"rho":0.007352911362810142,"breakevenPct":21.848652393029717},{"delta":0.5,"premium":2.4998342307743244,"strike":28.338858974189193,"iv":1.0731578628882739,"gamma":0.05329144104910084,"theta":-0.05436615709492134,"vega":0.028511433019388747,"rho":0.008357548494683238,"breakevenPct":17.570313400547153},{"delta":0.55,"premium":2.5345417045184946,"strike":27.181943182716843,"iv":0.9274344176740416,"gamma":0.06157576500991137,"theta":-0.046789526084900085,"vega":0.028160971127708653,"rho":0.009362185626556333,"breakevenPct":13.291974408064585},{"delta":0.6,"premium":2.569249178262665,"strike":26.0250273912445,"iv":0.7817109724598096,"gamma":0.06986008897072188,"theta":-0.03921289507487884,"vega":0.027810509236028562,"rho":0.010366822758429428,"breakevenPct":9.013635415582025},{"delta":0.65,"premium":2.634113817723646,"strike":24.94015119697606,"iv":0.6488750104997899,"gamma":0.07663742125157497,"theta":-0.03206908861822763,"vega":0.02719118017639647,"rho":0.01134979557215692,"breakevenPct":5.12491427639995},{"delta":0.7,"premium":2.933357832843343,"strike":24.415161696766067,"iv":0.6161996640067199,"gamma":0.07170251994960102,"theta":-0.02828916421671567,"vega":0.024482234355312896,"rho":0.012164394825559808,"breakevenPct":4.2642757514655285},{"delta":0.75,"premium":3.232601847963041,"strike":23.89017219655607,"iv":0.5835243175136496,"gamma":0.06676761864762705,"theta":-0.02450923981520369,"vega":0.021773288534229315,"rho":0.012978994078962698,"breakevenPct":3.4036372265311066},{"delta":0.8,"premium":3.531845863082739,"strike":23.36518269634607,"iv":0.5508489710205795,"gamma":0.06183271734565308,"theta":-0.02072931541369172,"vega":0.019064342713145735,"rho":0.013793593332365586,"breakevenPct":2.542998701596684},{"delta":0.85,"premium":3.8310898782024365,"strike":22.840193196136077,"iv":0.5181736245275095,"gamma":0.05689781604367912,"theta":-0.016949391012179755,"vega":0.016355396892062158,"rho":0.014608192585768474,"breakevenPct":1.6823601766622636},{"delta":0.9,"premium":4.512723480333732,"strike":21.975566150178782,"iv":0.5093556615017879,"gamma":0.046253039332538715,"theta":-0.013010607866507744,"vega":0.01269106078665077,"rho":0.015127740548089241,"breakevenPct":0.9847107530023391}],"put":[{"delta":0.15,"premium":2.45,"strike":15.788440474968521,"iv":2.842033231718964,"gamma":0.01125566801727143,"theta":-0.0829098535781317,"vega":0.017194047055227257,"rho":-0.005106845170962419,"breakevenPct":49.14814916138574},{"delta":0.2,"premium":2.45,"strike":18.91776990339267,"iv":2.1699891543127134,"gamma":0.017746709287883543,"theta":-0.07565863678331428,"vega":0.02063154207367892,"rho":-0.006164488867881429,"breakevenPct":37.21780440948276},{"delta":0.25,"premium":2.4624317209413484,"strike":21.24317209413481,"iv":1.734919955691907,"gamma":0.025300348791022356,"theta":-0.06831597604982827,"vega":0.02337054997169135,"rho":-0.007228045922131688,"breakevenPct":28.399769831515588},{"delta":0.3,"premium":2.475,"strike":23.010695187165776,"iv":1.4232981818181818,"gamma":0.033754438502673796,"theta":-0.061203529411764705,"vega":0.02553326203208556,"rho":-0.008292553530856181,"breakevenPct":21.709130052742},{"delta":0.35,"premium":2.475,"strike":24.3475935828877,"iv":1.1905709090909091,"gamma":0.04305925133689839,"theta":-0.05414470588235294,"vega":0.02719101604278075,"rho":-0.009353523421194141,"breakevenPct":16.612300484606564},{"delta":0.4,"premium":2.6266676418958457,"strike":25.3744880046811,"iv":1.0484040959625511,"gamma":0.04897062609713283,"theta":-0.0489623756582797,"vega":0.02778279695728496,"rho":-0.010529217166893317,"breakevenPct":13.275560950113407},{"delta":0.45,"premium":2.922893504973669,"strike":26.105909888823874,"iv":0.9925527208894089,"gamma":0.05164763019309538,"theta":-0.045568578115857225,"vega":0.027358572264482153,"rho":-0.011814257087233652,"breakevenPct":11.616407228935557},{"delta":0.5,"premium":3.2191193680514925,"strike":26.837331772966646,"iv":0.9367013458162667,"gamma":0.054324634289057934,"theta":-0.04217478057343475,"vega":0.026934347571679344,"rho":-0.013099297007573986,"breakevenPct":9.957253507757706},{"delta":0.55,"premium":3.5153452311293156,"strike":27.568753657109422,"iv":0.8808499707431245,"gamma":0.05700163838502048,"theta":-0.03878098303101228,"vega":0.026510122878876535,"rho":-0.014384336927914323,"breakevenPct":8.298099786579852},{"delta":0.6,"premium":3.811571094207139,"strike":28.300175541252194,"iv":0.8249985956699825,"gamma":0.059678642480983035,"theta":-0.03538718548858982,"vega":0.02608589818607373,"rho":-0.015669376848254653,"breakevenPct":6.638946065402003},{"delta":0.65,"premium":4.107796957284963,"strike":29.03159742539497,"iv":0.7691472205968402,"gamma":0.06235564657694559,"theta":-0.031993387946167344,"vega":0.02566167349327092,"rho":-0.01695441676859499,"breakevenPct":4.979792344224149},{"delta":0.7,"premium":4.404022820362785,"strike":29.76301930953774,"iv":0.7132958455236981,"gamma":0.06503265067290813,"theta":-0.02859959040374488,"vega":0.02523744880046811,"rho":-0.018239456688935323,"breakevenPct":3.3206386230462996},{"delta":0.75,"premium":6.120779220779222,"strike":31.68831168831169,"iv":0.789509090909091,"gamma":0.056107792207792204,"theta":-0.028242857142857142,"vega":0.02324285714285714,"rho":-0.020636394302296336,"breakevenPct":2.5256101123428634},{"delta":0.8,"premium":8.518381618381621,"strike":34.18581418581419,"iv":0.9290195804195805,"gamma":0.041622277722277716,"theta":-0.029341758241758244,"vega":0.020495604395604394,"rho":-0.023566253295152467,"breakevenPct":2.1447481226360408},{"delta":0.85,"premium":16.46162208398382,"strike":42.18345665048871,"iv":1.3523677704232306,"gamma":0.023506297764781213,"theta":-0.035233753617882044,"vega":0.017219043905402114,"rho":-0.030925015387996968,"breakevenPct":1.937344389992809}]},"raw":{"call":[{"delta":0.35,"premium":2.45,"strike":36.84424757733792,"iv":1.8268761377036808,"gamma":0.027629134755489854,"theta":-0.08687612965154516,"vega":0.02735554770360103,"rho":0.005307145896831456,"breakevenPct":49.80651001653802},{"delta":0.4,"premium":2.45,"strike":32.15399123507618,"iv":1.4656373917678092,"gamma":0.03636159886346204,"theta":-0.07269207678439227,"vega":0.028461142340477287,"rho":0.00633524657909985,"breakevenPct":31.92524298542197},{"delta":0.45,"premium":2.465126757030154,"strike":29.495774765661537,"iv":1.2188813081025058,"gamma":0.045007117088290326,"theta":-0.061942788104942595,"vega":0.028861894911068837,"rho":0.007352911362810142,"breakevenPct":21.848652393029717},{"delta":0.5,"premium":2.4998342307743244,"strike":28.338858974189193,"iv":1.0731578628882739,"gamma":0.05329144104910084,"theta":-0.05436615709492134,"vega":0.028511433019388747,"rho":0.008357548494683238,"breakevenPct":17.570313400547153},{"delta":0.55,"premium":2.5345417045184946,"strike":27.181943182716843,"iv":0.9274344176740416,"gamma":0.06157576500991137,"theta":-0.046789526084900085,"vega":0.028160971127708653,"rho":0.009362185626556333,"breakevenPct":13.291974408064585},{"delta":0.6,"premium":2.569249178262665,"strike":26.0250273912445,"iv":0.7817109724598096,"gamma":0.06986008897072188,"theta":-0.03921289507487884,"vega":0.027810509236028562,"rho":0.010366822758429428,"breakevenPct":9.013635415582025},{"delta":0.65,"premium":2.634113817723646,"strike":24.94015119697606,"iv":0.6488750104997899,"gamma":0.07663742125157497,"theta":-0.03206908861822763,"vega":0.02719118017639647,"rho":0.01134979557215692,"breakevenPct":5.12491427639995},{"delta":0.7,"premium":2.933357832843343,"strike":24.415161696766067,"iv":0.6161996640067199,"gamma":0.07170251994960102,"theta":-0.02828916421671567,"vega":0.024482234355312896,"rho":0.012164394825559808,"breakevenPct":4.2642757514655285},{"delta":0.75,"premium":3.232601847963041,"strike":23.89017219655607,"iv":0.5835243175136496,"gamma":0.06676761864762705,"theta":-0.02450923981520369,"vega":0.021773288534229315,"rho":0.012978994078962698,"breakevenPct":3.4036372265311066},{"delta":0.8,"premium":3.531845863082739,"strike":23.36518269634607,"iv":0.5508489710205795,"gamma":0.06183271734565308,"theta":-0.02072931541369172,"vega":0.019064342713145735,"rho":0.013793593332365586,"breakevenPct":2.542998701596684},{"delta":0.85,"premium":3.8310898782024365,"strike":22.840193196136077,"iv":0.5181736245275095,"gamma":0.05689781604367912,"theta":-0.016949391012179755,"vega":0.016355396892062158,"rho":0.014608192585768474,"breakevenPct":1.6823601766622636},{"delta":0.9,"premium":4.512723480333732,"strike":21.975566150178782,"iv":0.5093556615017879,"gamma":0.046253039332538715,"theta":-0.013010607866507744,"vega":0.01269106078665077,"rho":0.015127740548089241,"breakevenPct":0.9847107530023391}],"put":[{"delta":0.15,"premium":2.45,"strike":15.788440474968521,"iv":2.842033231718964,"gamma":0.01125566801727143,"theta":-0.0829098535781317,"vega":0.017194047055227257,"rho":-0.005106845170962419,"breakevenPct":49.14814916138574},{"delta":0.2,"premium":2.45,"strike":18.91776990339267,"iv":2.1699891543127134,"gamma":0.017746709287883543,"theta":-0.07565863678331428,"vega":0.02063154207367892,"rho":-0.006164488867881429,"breakevenPct":37.21780440948276},{"delta":0.25,"premium":2.4624317209413484,"strike":21.24317209413481,"iv":1.734919955691907,"gamma":0.025300348791022356,"theta":-0.06831597604982827,"vega":0.02337054997169135,"rho":-0.007228045922131688,"breakevenPct":28.399769831515588},{"delta":0.3,"premium":2.475,"strike":23.010695187165776,"iv":1.4232981818181818,"gamma":0.033754438502673796,"theta":-0.061203529411764705,"vega":0.02553326203208556,"rho":-0.008292553530856181,"breakevenPct":21.709130052742},{"delta":0.35,"premium":2.475,"strike":24.3475935828877,"iv":1.1905709090909091,"gamma":0.04305925133689839,"theta":-0.05414470588235294,"vega":0.02719101604278075,"rho":-0.009353523421194141,"breakevenPct":16.612300484606564},{"delta":0.4,"premium":2.6266676418958457,"strike":25.3744880046811,"iv":1.0484040959625511,"gamma":0.04897062609713283,"theta":-0.0489623756582797,"vega":0.02778279695728496,"rho":-0.010529217166893317,"breakevenPct":13.275560950113407},{"delta":0.45,"premium":2.922893504973669,"strike":26.105909888823874,"iv":0.9925527208894089,"gamma":0.05164763019309538,"theta":-0.045568578115857225,"vega":0.027358572264482153,"rho":-0.011814257087233652,"breakevenPct":11.616407228935557},{"delta":0.5,"premium":3.2191193680514925,"strike":26.837331772966646,"iv":0.9367013458162667,"gamma":0.054324634289057934,"theta":-0.04217478057343475,"vega":0.026934347571679344,"rho":-0.013099297007573986,"breakevenPct":9.957253507757706},{"delta":0.55,"premium":3.5153452311293156,"strike":27.568753657109422,"iv":0.8808499707431245,"gamma":0.05700163838502048,"theta":-0.03878098303101228,"vega":0.026510122878876535,"rho":-0.014384336927914323,"breakevenPct":8.298099786579852},{"delta":0.6,"premium":3.811571094207139,"strike":28.300175541252194,"iv":0.8249985956699825,"gamma":0.059678642480983035,"theta":-0.03538718548858982,"vega":0.02608589818607373,"rho":-0.015669376848254653,"breakevenPct":6.638946065402003},{"delta":0.65,"premium":4.107796957284963,"strike":29.03159742539497,"iv":0.7691472205968402,"gamma":0.06235564657694559,"theta":-0.031993387946167344,"vega":0.02566167349327092,"rho":-0.01695441676859499,"breakevenPct":4.979792344224149},{"delta":0.7,"premium":4.404022820362785,"strike":29.76301930953774,"iv":0.7132958455236981,"gamma":0.06503265067290813,"theta":-0.02859959040374488,"vega":0.02523744880046811,"rho":-0.018239456688935323,"breakevenPct":3.3206386230462996},{"delta":0.75,"premium":6.120779220779222,"strike":31.68831168831169,"iv":0.789509090909091,"gamma":0.056107792207792204,"theta":-0.028242857142857142,"vega":0.02324285714285714,"rho":-0.020636394302296336,"breakevenPct":2.5256101123428634},{"delta":0.8,"premium":8.518381618381621,"strike":34.18581418581419,"iv":0.9290195804195805,"gamma":0.041622277722277716,"theta":-0.029341758241758244,"vega":0.020495604395604394,"rho":-0.023566253295152467,"breakevenPct":2.1447481226360408},{"delta":0.85,"premium":16.46162208398382,"strike":42.18345665048871,"iv":1.3523677704232306,"gamma":0.023506297764781213,"theta":-0.035233753617882044,"vega":0.017219043905402114,"rho":-0.030925015387996968,"breakevenPct":1.937344389992809}]}},"errors":["fundamentals:provider_http_429"],"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"}}