{"symbol":"ELMD","url":"https://intraalpha.com/companies/ELMD","capturedAt":"2026-10-22T22:25:05.066Z","state":"ready","quote":{"symbol":"ELMD","last_price":26.87,"prev_close":27.32,"regular_close":26.87,"change":-0.45,"change_pct":-1.6471,"regular_change":-0.45,"regular_change_pct":-1.6471,"extended_change":0,"extended_change_pct":0,"bid":26,"ask":31,"bid_size":200,"ask_size":100,"volume":32715,"vwap":27.030741,"open":27.2,"high":27.5,"low":26.7,"close":26.87,"trade_count":1870,"last_trade_at":"2026-10-22T20:10:00.007054916Z","last_quote_at":"2026-10-22T20:25:03.751518058Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:24:52.623443573-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ELMD","fetched_at":"2026-10-22T22:25:04.691027+00:00","name":"Electromed Inc","exchange":"AMEX","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Electromed, Inc. develops, manufactures, markets, and sells airway clearance therapy and related products that apply high-frequency chest wall oscillation (HFCWO) therapy in lung care for patients of all ages in the United States. and internationally. The company is headquartered in New Prague, Minnesota.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":226403000,"ebitda":14807000,"pe_ratio":21.02,"peg_ratio":0.35,"book_value":6.45,"dividend_per_share":null,"dividend_yield":null,"eps":1.3,"revenue_ttm":73776000,"gross_profit_ttm":57943000,"profit_margin":0.153,"operating_margin_ttm":0.197,"return_on_assets_ttm":0.144,"return_on_equity_ttm":0.233,"quarterly_earnings_growth":0.49,"quarterly_revenue_growth":0.116,"analyst_target_price":48.5,"analyst_number":null,"beta":0.399,"fifty_two_week_high":47.4,"fifty_two_week_low":23.01,"fifty_day_ma":30.68,"two_hundred_day_ma":31.35,"shares_outstanding":8287100,"forward_pe":20.24,"price_to_sales":3.069,"price_to_book":4.273,"ev_to_revenue":2.849,"ev_to_ebitda":14.05},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:25:04.691027+00:00"},"optionObservedAt":"2026-10-22T19:49:59.263Z","bars":[{"c":27.86,"h":27.86,"l":27.62,"n":6,"o":27.62,"t":"2026-10-15T13:30:00Z","v":1592,"vw":27.635894},{"c":27.855,"h":27.855,"l":27.855,"n":4,"o":27.855,"t":"2026-10-15T13:35:00Z","v":822,"vw":27.855},{"c":27.695,"h":27.695,"l":27.695,"n":2,"o":27.695,"t":"2026-10-15T13:55:00Z","v":120,"vw":27.695},{"c":28.05,"h":28.05,"l":27.95,"n":30,"o":27.96,"t":"2026-10-15T14:00:00Z","v":1133,"vw":27.975926},{"c":28.285,"h":28.285,"l":28.01,"n":7,"o":28.01,"t":"2026-10-15T14:05:00Z","v":297,"vw":28.130614},{"c":28.21,"h":28.21,"l":28.19,"n":12,"o":28.19,"t":"2026-10-15T14:10:00Z","v":460,"vw":28.2},{"c":28.135,"h":28.295,"l":28.135,"n":33,"o":28.295,"t":"2026-10-15T14:25:00Z","v":1221,"vw":28.202816},{"c":28.135,"h":28.135,"l":28.135,"n":6,"o":28.135,"t":"2026-10-15T14:30:00Z","v":237,"vw":28.135},{"c":28.13,"h":28.13,"l":28.13,"n":8,"o":28.13,"t":"2026-10-15T14:35:00Z","v":335,"vw":28.13},{"c":28.115,"h":28.115,"l":28.115,"n":6,"o":28.115,"t":"2026-10-15T14:40:00Z","v":139,"vw":28.115},{"c":28.05,"h":28.22,"l":28.05,"n":11,"o":28.135812,"t":"2026-10-15T14:45:00Z","v":1014,"vw":28.145131},{"c":28.1,"h":28.1,"l":28.1,"n":28,"o":28.1,"t":"2026-10-15T15:05:00Z","v":624,"vw":28.1},{"c":28.065,"h":28.065,"l":28.06,"n":29,"o":28.06,"t":"2026-10-15T15:10:00Z","v":654,"vw":28.061667},{"c":28.065,"h":28.1071,"l":28.065,"n":7,"o":28.065,"t":"2026-10-15T15:15:00Z","v":331,"vw":28.079214},{"c":28,"h":28.055,"l":28,"n":30,"o":28.055,"t":"2026-10-15T15:20:00Z","v":2579,"vw":28.013228},{"c":28.14,"h":28.14,"l":28.04,"n":51,"o":28.04,"t":"2026-10-15T15:35:00Z","v":2060,"vw":28.07},{"c":28.14,"h":28.14,"l":28.14,"n":2,"o":28.14,"t":"2026-10-15T15:45:00Z","v":131,"vw":28.14},{"c":28.14,"h":28.14,"l":28.14,"n":3,"o":28.14,"t":"2026-10-15T15:50:00Z","v":129,"vw":28.14},{"c":28.23,"h":28.23,"l":28.23,"n":5,"o":28.23,"t":"2026-10-15T15:55:00Z","v":532,"vw":28.23},{"c":28.23,"h":28.23,"l":28.23,"n":2,"o":28.23,"t":"2026-10-15T16:00:00Z","v":110,"vw":28.23},{"c":28.01,"h":28.07,"l":28.01,"n":19,"o":28.07,"t":"2026-10-15T16:05:00Z","v":882,"vw":28.039},{"c":28.02,"h":28.02,"l":28.01,"n":16,"o":28.01,"t":"2026-10-15T16:30:00Z","v":526,"vw":28.015},{"c":28.035,"h":28.15,"l":28.035,"n":55,"o":28.12,"t":"2026-10-15T16:35:00Z","v":2199,"vw":28.113889},{"c":28.07,"h":28.1,"l":28.07,"n":13,"o":28.1,"t":"2026-10-15T16:45:00Z","v":671,"vw":28.088},{"c":28.055,"h":28.055,"l":28.055,"n":5,"o":28.055,"t":"2026-10-15T16:50:00Z","v":218,"vw":28.055},{"c":28.055,"h":28.055,"l":28.055,"n":1,"o":28.055,"t":"2026-10-15T16:55:00Z","v":100,"vw":28.055},{"c":28.055,"h":28.055,"l":28.055,"n":3,"o":28.055,"t":"2026-10-15T17:00:00Z","v":545,"vw":28.055},{"c":28.02,"h":28.02,"l":28.02,"n":6,"o":28.02,"t":"2026-10-15T17:05:00Z","v":224,"vw":28.02},{"c":28.02,"h":28.02,"l":28.02,"n":2,"o":28.02,"t":"2026-10-15T17:10:00Z","v":200,"vw":28.02},{"c":28,"h":28,"l":28,"n":4,"o":28,"t":"2026-10-15T17:15:00Z","v":169,"vw":28},{"c":28.03,"h":28.04,"l":28.03,"n":20,"o":28.03,"t":"2026-10-15T17:20:00Z","v":728,"vw":28.033333},{"c":28.025,"h":28.025,"l":28.025,"n":3,"o":28.025,"t":"2026-10-15T17:30:00Z","v":147,"vw":28.025},{"c":28.025,"h":28.025,"l":28.025,"n":2,"o":28.025,"t":"2026-10-15T17:35:00Z","v":165,"vw":28.025},{"c":27.99,"h":27.99,"l":27.99,"n":5,"o":27.99,"t":"2026-10-15T17:45:00Z","v":173,"vw":27.99},{"c":28.025,"h":28.025,"l":28.025,"n":16,"o":28.025,"t":"2026-10-15T17:50:00Z","v":222,"vw":28.025},{"c":28.02,"h":28.025,"l":28.02,"n":12,"o":28.025,"t":"2026-10-15T17:55:00Z","v":330,"vw":28.021667},{"c":28.04,"h":28.06,"l":28.03,"n":24,"o":28.06,"t":"2026-10-15T18:00:00Z","v":1268,"vw":28.050909},{"c":27.97,"h":28.04,"l":27.97,"n":29,"o":28.04,"t":"2026-10-15T18:05:00Z","v":1080,"vw":28.0025},{"c":27.97,"h":27.97,"l":27.97,"n":5,"o":27.97,"t":"2026-10-15T18:10:00Z","v":138,"vw":27.97},{"c":27.965,"h":27.965,"l":27.965,"n":11,"o":27.965,"t":"2026-10-15T18:25:00Z","v":337,"vw":27.965},{"c":27.93,"h":27.96,"l":27.93,"n":42,"o":27.955,"t":"2026-10-15T18:40:00Z","v":1880,"vw":27.947916},{"c":27.96,"h":27.96,"l":27.96,"n":3,"o":27.96,"t":"2026-10-15T18:55:00Z","v":147,"vw":27.96},{"c":28,"h":28.005,"l":27.99,"n":36,"o":27.99,"t":"2026-10-15T19:00:00Z","v":864,"vw":27.999},{"c":27.985,"h":27.985,"l":27.985,"n":9,"o":27.985,"t":"2026-10-15T19:10:00Z","v":142,"vw":27.985},{"c":27.96,"h":28.015,"l":27.96,"n":25,"o":27.985,"t":"2026-10-15T19:15:00Z","v":1187,"vw":27.988241},{"c":28.02,"h":28.02,"l":28.02,"n":11,"o":28.02,"t":"2026-10-15T19:20:00Z","v":347,"vw":28.02},{"c":28.02,"h":28.02,"l":27.99,"n":14,"o":27.99,"t":"2026-10-15T19:25:00Z","v":421,"vw":28},{"c":28.02,"h":28.02,"l":27.995,"n":22,"o":28,"t":"2026-10-15T19:30:00Z","v":631,"vw":28.005},{"c":27.995,"h":28,"l":27.995,"n":45,"o":27.995,"t":"2026-10-15T19:35:00Z","v":1127,"vw":27.998571},{"c":27.96,"h":28.02,"l":27.96,"n":49,"o":28,"t":"2026-10-15T19:40:00Z","v":1825,"vw":27.989063},{"c":28.03,"h":28.03,"l":28.02,"n":22,"o":28.02,"t":"2026-10-15T19:45:00Z","v":802,"vw":28.026452},{"c":28.08,"h":28.08,"l":28,"n":109,"o":28,"t":"2026-10-15T19:50:00Z","v":3921,"vw":28.032098},{"c":28,"h":28.05,"l":27.96,"n":233,"o":28.05,"t":"2026-10-15T19:55:00Z","v":4679,"vw":28.021838},{"c":28.03,"h":28.03,"l":28.03,"n":7,"o":28.03,"t":"2026-10-15T20:00:00Z","v":4946,"vw":28.03},{"c":28.08,"h":28.08,"l":28.08,"n":7,"o":28.08,"t":"2026-10-16T13:30:00Z","v":707,"vw":28.08},{"c":28.16,"h":28.3361,"l":27.8671,"n":6,"o":27.8671,"t":"2026-10-16T13:40:00Z","v":308,"vw":28.119979},{"c":28.16,"h":28.16,"l":28.15,"n":19,"o":28.155,"t":"2026-10-16T13:45:00Z","v":523,"vw":28.15625},{"c":27.83,"h":27.83,"l":27.83,"n":2,"o":27.83,"t":"2026-10-16T13:50:00Z","v":183,"vw":27.83},{"c":28.16,"h":28.16,"l":28.16,"n":6,"o":28.16,"t":"2026-10-16T13:55:00Z","v":1304,"vw":28.16},{"c":28.105,"h":28.105,"l":28.105,"n":5,"o":28.105,"t":"2026-10-16T14:00:00Z","v":115,"vw":28.105},{"c":28.1,"h":28.1,"l":27.85,"n":19,"o":27.85,"t":"2026-10-16T14:10:00Z","v":618,"vw":28.028147},{"c":28.1,"h":28.1,"l":28.1,"n":6,"o":28.1,"t":"2026-10-16T14:15:00Z","v":107,"vw":28.1},{"c":27.84,"h":28.1,"l":27.84,"n":11,"o":28.1,"t":"2026-10-16T14:20:00Z","v":240,"vw":27.97},{"c":27.73,"h":27.84,"l":27.69,"n":35,"o":27.84,"t":"2026-10-16T14:25:00Z","v":1257,"vw":27.7475},{"c":27.64,"h":27.64,"l":27.64,"n":3,"o":27.64,"t":"2026-10-16T14:50:00Z","v":224,"vw":27.64},{"c":27.88,"h":27.88,"l":27.88,"n":4,"o":27.88,"t":"2026-10-16T15:25:00Z","v":135,"vw":27.88},{"c":27.98,"h":27.98,"l":27.94,"n":17,"o":27.95,"t":"2026-10-16T15:30:00Z","v":564,"vw":27.9613},{"c":27.88,"h":27.88,"l":27.88,"n":5,"o":27.88,"t":"2026-10-16T15:40:00Z","v":125,"vw":27.88},{"c":27.78,"h":27.78,"l":27.78,"n":1,"o":27.78,"t":"2026-10-16T15:45:00Z","v":100,"vw":27.78},{"c":27.82,"h":27.88,"l":27.715,"n":60,"o":27.78,"t":"2026-10-16T16:00:00Z","v":2617,"vw":27.836176},{"c":27.8,"h":27.8,"l":27.8,"n":9,"o":27.8,"t":"2026-10-16T16:05:00Z","v":560,"vw":27.8},{"c":27.78,"h":27.78,"l":27.78,"n":4,"o":27.78,"t":"2026-10-16T16:10:00Z","v":265,"vw":27.78},{"c":27.78,"h":27.78,"l":27.78,"n":4,"o":27.78,"t":"2026-10-16T16:35:00Z","v":129,"vw":27.78},{"c":27.88,"h":27.88,"l":27.64,"n":57,"o":27.64,"t":"2026-10-16T16:40:00Z","v":5615,"vw":27.75536},{"c":27.755,"h":27.755,"l":27.755,"n":13,"o":27.755,"t":"2026-10-16T16:45:00Z","v":723,"vw":27.755},{"c":27.88,"h":27.88,"l":27.88,"n":1,"o":27.88,"t":"2026-10-16T16:50:00Z","v":100,"vw":27.88},{"c":27.79,"h":27.89,"l":27.79,"n":32,"o":27.89,"t":"2026-10-16T17:00:00Z","v":794,"vw":27.842},{"c":27.74,"h":27.76,"l":27.68,"n":24,"o":27.68,"t":"2026-10-16T17:15:00Z","v":1060,"vw":27.748889},{"c":27.76,"h":27.76,"l":27.76,"n":26,"o":27.76,"t":"2026-10-16T17:40:00Z","v":1274,"vw":27.76},{"c":27.75,"h":27.75,"l":27.72,"n":16,"o":27.74,"t":"2026-10-16T17:55:00Z","v":412,"vw":27.736667},{"c":27.75,"h":27.75,"l":27.71,"n":39,"o":27.715,"t":"2026-10-16T18:00:00Z","v":1598,"vw":27.72875},{"c":27.8,"h":27.815,"l":27.8,"n":19,"o":27.8,"t":"2026-10-16T18:05:00Z","v":815,"vw":27.8025},{"c":27.745,"h":27.825,"l":27.745,"n":14,"o":27.82,"t":"2026-10-16T18:15:00Z","v":485,"vw":27.8025},{"c":27.75,"h":27.83,"l":27.75,"n":47,"o":27.82,"t":"2026-10-16T18:25:00Z","v":2392,"vw":27.786393},{"c":27.8,"h":27.825,"l":27.7636,"n":32,"o":27.815,"t":"2026-10-16T18:35:00Z","v":943,"vw":27.798793},{"c":27.835,"h":27.835,"l":27.795,"n":16,"o":27.795,"t":"2026-10-16T18:40:00Z","v":485,"vw":27.825},{"c":27.71,"h":27.79,"l":27.71,"n":64,"o":27.79,"t":"2026-10-16T18:45:00Z","v":2098,"vw":27.760909},{"c":27.6,"h":27.6,"l":27.6,"n":4,"o":27.6,"t":"2026-10-16T18:50:00Z","v":104,"vw":27.6},{"c":27.795,"h":27.795,"l":27.68,"n":7,"o":27.68,"t":"2026-10-16T19:00:00Z","v":502,"vw":27.745},{"c":27.795,"h":27.8,"l":27.79,"n":11,"o":27.8,"t":"2026-10-16T19:10:00Z","v":519,"vw":27.797},{"c":27.665,"h":27.77,"l":27.665,"n":15,"o":27.77,"t":"2026-10-16T19:15:00Z","v":359,"vw":27.7175},{"c":27.75,"h":27.75,"l":27.6535,"n":31,"o":27.6535,"t":"2026-10-16T19:20:00Z","v":848,"vw":27.728949},{"c":27.615,"h":27.715,"l":27.615,"n":57,"o":27.715,"t":"2026-10-16T19:25:00Z","v":1997,"vw":27.679423},{"c":27.615,"h":27.615,"l":27.61,"n":14,"o":27.61,"t":"2026-10-16T19:30:00Z","v":676,"vw":27.614167},{"c":27.605,"h":27.605,"l":27.605,"n":2,"o":27.605,"t":"2026-10-16T19:35:00Z","v":102,"vw":27.605},{"c":27.465,"h":27.56,"l":27.465,"n":66,"o":27.56,"t":"2026-10-16T19:40:00Z","v":1557,"vw":27.512606},{"c":27.57,"h":27.6,"l":27.57,"n":35,"o":27.6,"t":"2026-10-16T19:50:00Z","v":1086,"vw":27.574724},{"c":27.49,"h":27.58,"l":27.485,"n":241,"o":27.53,"t":"2026-10-16T19:55:00Z","v":3237,"vw":27.523544},{"c":27.42,"h":27.42,"l":27.42,"n":6,"o":27.42,"t":"2026-10-16T20:00:00Z","v":4315,"vw":27.42},{"c":27.4,"h":27.43,"l":27.23,"n":20,"o":27.43,"t":"2026-10-19T13:30:00Z","v":971,"vw":27.372743},{"c":27.515,"h":27.515,"l":27.515,"n":1,"o":27.515,"t":"2026-10-19T13:35:00Z","v":100,"vw":27.515},{"c":27.585,"h":27.585,"l":27.585,"n":3,"o":27.585,"t":"2026-10-19T13:50:00Z","v":322,"vw":27.585},{"c":27.8725,"h":27.8725,"l":27.8725,"n":3,"o":27.8725,"t":"2026-10-19T14:15:00Z","v":113,"vw":27.8725},{"c":27.86,"h":27.86,"l":27.72,"n":16,"o":27.86,"t":"2026-10-19T14:30:00Z","v":1001,"vw":27.814688},{"c":27.495,"h":27.495,"l":27.495,"n":1,"o":27.495,"t":"2026-10-19T14:50:00Z","v":100,"vw":27.495},{"c":27.48,"h":27.48,"l":27.48,"n":4,"o":27.48,"t":"2026-10-19T14:55:00Z","v":878,"vw":27.48},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-19T15:10:00Z","v":275,"vw":27.45},{"c":27.495,"h":27.495,"l":27.495,"n":7,"o":27.495,"t":"2026-10-19T15:15:00Z","v":302,"vw":27.495},{"c":27.68,"h":27.68,"l":27.68,"n":4,"o":27.68,"t":"2026-10-19T15:20:00Z","v":140,"vw":27.68},{"c":27.495,"h":27.495,"l":27.495,"n":8,"o":27.495,"t":"2026-10-19T15:25:00Z","v":198,"vw":27.495},{"c":27.485,"h":27.485,"l":27.485,"n":7,"o":27.485,"t":"2026-10-19T15:55:00Z","v":160,"vw":27.485},{"c":27.445,"h":27.445,"l":27.445,"n":2,"o":27.445,"t":"2026-10-19T16:30:00Z","v":110,"vw":27.445},{"c":27.425,"h":27.425,"l":27.425,"n":15,"o":27.425,"t":"2026-10-19T16:35:00Z","v":363,"vw":27.425},{"c":27.425,"h":27.425,"l":27.425,"n":3,"o":27.425,"t":"2026-10-19T16:40:00Z","v":700,"vw":27.425},{"c":27.425,"h":27.425,"l":27.425,"n":3,"o":27.425,"t":"2026-10-19T16:50:00Z","v":107,"vw":27.425},{"c":27.629,"h":27.629,"l":27.629,"n":6,"o":27.629,"t":"2026-10-19T17:05:00Z","v":119,"vw":27.629},{"c":27.49,"h":27.49,"l":27.49,"n":4,"o":27.49,"t":"2026-10-19T17:15:00Z","v":107,"vw":27.49},{"c":27.53,"h":27.53,"l":27.53,"n":6,"o":27.53,"t":"2026-10-19T17:20:00Z","v":153,"vw":27.53},{"c":27.385,"h":27.385,"l":27.385,"n":3,"o":27.385,"t":"2026-10-19T17:25:00Z","v":313,"vw":27.385},{"c":27.52,"h":27.52,"l":27.52,"n":3,"o":27.52,"t":"2026-10-19T17:30:00Z","v":120,"vw":27.52},{"c":27.53,"h":27.53,"l":27.52,"n":35,"o":27.52,"t":"2026-10-19T17:50:00Z","v":1745,"vw":27.524784},{"c":27.51,"h":27.52,"l":27.51,"n":12,"o":27.52,"t":"2026-10-19T17:55:00Z","v":509,"vw":27.513333},{"c":27.51,"h":27.52,"l":27.51,"n":2,"o":27.52,"t":"2026-10-19T18:05:00Z","v":217,"vw":27.515392},{"c":27.5,"h":27.5,"l":27.5,"n":8,"o":27.5,"t":"2026-10-19T18:10:00Z","v":131,"vw":27.5},{"c":27.46,"h":27.46,"l":27.46,"n":2,"o":27.46,"t":"2026-10-19T18:20:00Z","v":101,"vw":27.46},{"c":27.52,"h":27.52,"l":27.5,"n":37,"o":27.5,"t":"2026-10-19T18:30:00Z","v":1280,"vw":27.505714},{"c":27.6,"h":27.6,"l":27.6,"n":5,"o":27.6,"t":"2026-10-19T18:40:00Z","v":200,"vw":27.6},{"c":27.5,"h":27.5,"l":27.5,"n":6,"o":27.5,"t":"2026-10-19T18:50:00Z","v":305,"vw":27.5},{"c":27.48,"h":27.5,"l":27.405,"n":14,"o":27.405,"t":"2026-10-19T19:00:00Z","v":554,"vw":27.47125},{"c":27.465,"h":27.5112,"l":27.465,"n":12,"o":27.5112,"t":"2026-10-19T19:05:00Z","v":418,"vw":27.4904},{"c":27.51,"h":27.51,"l":27.51,"n":2,"o":27.51,"t":"2026-10-19T19:15:00Z","v":102,"vw":27.51},{"c":27.47,"h":27.47,"l":27.47,"n":5,"o":27.47,"t":"2026-10-19T19:20:00Z","v":136,"vw":27.47},{"c":27.3275,"h":27.47,"l":27.3275,"n":44,"o":27.47,"t":"2026-10-19T19:25:00Z","v":2442,"vw":27.426282},{"c":27.37,"h":27.37,"l":27.29,"n":55,"o":27.35,"t":"2026-10-19T19:30:00Z","v":1947,"vw":27.351204},{"c":27.3,"h":27.3,"l":27.3,"n":3,"o":27.3,"t":"2026-10-19T19:35:00Z","v":255,"vw":27.3},{"c":27.3125,"h":27.3125,"l":27.3125,"n":7,"o":27.3125,"t":"2026-10-19T19:40:00Z","v":251,"vw":27.3125},{"c":27.39,"h":27.39,"l":27.39,"n":6,"o":27.39,"t":"2026-10-19T19:45:00Z","v":219,"vw":27.39},{"c":27.4,"h":27.535,"l":27.37,"n":60,"o":27.37,"t":"2026-10-19T19:50:00Z","v":1764,"vw":27.428557},{"c":27.41,"h":27.55,"l":27.41,"n":135,"o":27.485,"t":"2026-10-19T19:55:00Z","v":2708,"vw":27.477857},{"c":27.4,"h":27.4,"l":27.4,"n":9,"o":27.4,"t":"2026-10-19T20:00:00Z","v":4315,"vw":27.4},{"c":27.45,"h":27.45,"l":27.45,"n":6,"o":27.45,"t":"2026-10-20T13:30:00Z","v":680,"vw":27.45},{"c":27.675,"h":27.675,"l":27.675,"n":8,"o":27.675,"t":"2026-10-20T13:55:00Z","v":598,"vw":27.675},{"c":27.675,"h":27.675,"l":27.675,"n":1,"o":27.675,"t":"2026-10-20T14:10:00Z","v":238,"vw":27.675},{"c":27.6,"h":27.675,"l":27.6,"n":6,"o":27.675,"t":"2026-10-20T14:15:00Z","v":1182,"vw":27.654244},{"c":27.93,"h":27.93,"l":27.93,"n":2,"o":27.93,"t":"2026-10-20T14:20:00Z","v":102,"vw":27.93},{"c":27.72,"h":27.72,"l":27.72,"n":4,"o":27.72,"t":"2026-10-20T14:30:00Z","v":151,"vw":27.72},{"c":27.755,"h":27.845,"l":27.755,"n":13,"o":27.8,"t":"2026-10-20T14:35:00Z","v":1031,"vw":27.799554},{"c":27.75,"h":27.75,"l":27.75,"n":15,"o":27.75,"t":"2026-10-20T14:40:00Z","v":297,"vw":27.75},{"c":27.6,"h":27.6,"l":27.6,"n":8,"o":27.6,"t":"2026-10-20T14:55:00Z","v":316,"vw":27.6},{"c":27.7565,"h":27.7565,"l":27.7565,"n":2,"o":27.7565,"t":"2026-10-20T15:10:00Z","v":139,"vw":27.7565},{"c":27.81,"h":27.81,"l":27.81,"n":5,"o":27.81,"t":"2026-10-20T15:50:00Z","v":112,"vw":27.81},{"c":27.64,"h":27.64,"l":27.64,"n":26,"o":27.64,"t":"2026-10-20T16:00:00Z","v":373,"vw":27.64},{"c":27.6978,"h":27.6978,"l":27.6978,"n":7,"o":27.6978,"t":"2026-10-20T16:15:00Z","v":235,"vw":27.6978},{"c":27.61,"h":27.61,"l":27.61,"n":8,"o":27.61,"t":"2026-10-20T16:20:00Z","v":169,"vw":27.61},{"c":27.48,"h":27.48,"l":27.48,"n":11,"o":27.48,"t":"2026-10-20T16:50:00Z","v":211,"vw":27.48},{"c":27.42,"h":27.44,"l":27.4,"n":48,"o":27.44,"t":"2026-10-20T17:05:00Z","v":1494,"vw":27.418824},{"c":27.55,"h":27.55,"l":27.55,"n":59,"o":27.55,"t":"2026-10-20T17:10:00Z","v":3168,"vw":27.55},{"c":27.53,"h":27.53,"l":27.53,"n":19,"o":27.53,"t":"2026-10-20T17:20:00Z","v":367,"vw":27.53},{"c":27.3257,"h":27.4,"l":27.2844,"n":28,"o":27.4,"t":"2026-10-20T17:40:00Z","v":6344,"vw":27.354047},{"c":27.46,"h":27.46,"l":27.46,"n":16,"o":27.46,"t":"2026-10-20T18:00:00Z","v":474,"vw":27.46},{"c":27.53,"h":27.53,"l":27.5,"n":17,"o":27.51,"t":"2026-10-20T18:05:00Z","v":674,"vw":27.5125},{"c":27.45,"h":27.45,"l":27.45,"n":60,"o":27.45,"t":"2026-10-20T18:30:00Z","v":1092,"vw":27.45},{"c":27.47,"h":27.48,"l":27.47,"n":18,"o":27.48,"t":"2026-10-20T18:35:00Z","v":933,"vw":27.478333},{"c":27.46,"h":27.46,"l":27.46,"n":4,"o":27.46,"t":"2026-10-20T18:40:00Z","v":215,"vw":27.46},{"c":27.3028,"h":27.3028,"l":27.3028,"n":4,"o":27.3028,"t":"2026-10-20T18:50:00Z","v":183,"vw":27.3028},{"c":27.405,"h":27.405,"l":27.405,"n":3,"o":27.405,"t":"2026-10-20T19:10:00Z","v":103,"vw":27.405},{"c":27.49,"h":27.51,"l":27.455,"n":74,"o":27.455,"t":"2026-10-20T19:30:00Z","v":2361,"vw":27.493381},{"c":27.48,"h":27.48,"l":27.48,"n":4,"o":27.48,"t":"2026-10-20T19:35:00Z","v":176,"vw":27.48},{"c":27.51,"h":27.51,"l":27.48,"n":40,"o":27.48,"t":"2026-10-20T19:40:00Z","v":1298,"vw":27.489263},{"c":27.61,"h":27.61,"l":27.61,"n":13,"o":27.61,"t":"2026-10-20T19:45:00Z","v":237,"vw":27.61},{"c":27.44,"h":27.48,"l":27.44,"n":34,"o":27.48,"t":"2026-10-20T19:50:00Z","v":594,"vw":27.4599},{"c":27.41,"h":27.51,"l":27.41,"n":164,"o":27.45,"t":"2026-10-20T19:55:00Z","v":2046,"vw":27.46625},{"c":27.44,"h":27.44,"l":27.44,"n":6,"o":27.44,"t":"2026-10-20T20:00:00Z","v":3443,"vw":27.44},{"c":27.5,"h":27.5,"l":27.5,"n":8,"o":27.5,"t":"2026-10-21T13:30:00Z","v":432,"vw":27.5},{"c":27.7625,"h":27.8,"l":27.7625,"n":3,"o":27.8,"t":"2026-10-21T13:40:00Z","v":271,"vw":27.784694},{"c":27.705,"h":27.705,"l":27.705,"n":5,"o":27.705,"t":"2026-10-21T13:55:00Z","v":1839,"vw":27.705},{"c":27.605,"h":27.605,"l":27.605,"n":6,"o":27.605,"t":"2026-10-21T14:10:00Z","v":341,"vw":27.605},{"c":27.59,"h":27.68,"l":27.59,"n":25,"o":27.68,"t":"2026-10-21T14:35:00Z","v":795,"vw":27.616574},{"c":27.5,"h":27.55,"l":27.5,"n":19,"o":27.55,"t":"2026-10-21T14:45:00Z","v":779,"vw":27.516949},{"c":27.325,"h":27.325,"l":27.325,"n":7,"o":27.325,"t":"2026-10-21T15:35:00Z","v":215,"vw":27.325},{"c":27.325,"h":27.325,"l":27.325,"n":3,"o":27.325,"t":"2026-10-21T15:45:00Z","v":110,"vw":27.325},{"c":27.3,"h":27.45,"l":27.3,"n":41,"o":27.45,"t":"2026-10-21T16:00:00Z","v":2795,"vw":27.410887},{"c":27.425,"h":27.425,"l":27.425,"n":6,"o":27.425,"t":"2026-10-21T16:25:00Z","v":363,"vw":27.425},{"c":27.54,"h":27.54,"l":27.43,"n":23,"o":27.43,"t":"2026-10-21T16:30:00Z","v":1630,"vw":27.495909},{"c":27.575,"h":27.65,"l":27.565,"n":5,"o":27.565,"t":"2026-10-21T16:35:00Z","v":689,"vw":27.613971},{"c":27.663,"h":27.663,"l":27.663,"n":3,"o":27.663,"t":"2026-10-21T16:45:00Z","v":416,"vw":27.663},{"c":27.485,"h":27.485,"l":27.4808,"n":18,"o":27.4808,"t":"2026-10-21T18:05:00Z","v":451,"vw":27.482155},{"c":27.48,"h":27.48,"l":27.48,"n":2,"o":27.48,"t":"2026-10-21T18:20:00Z","v":137,"vw":27.48},{"c":27.53,"h":27.53,"l":27.53,"n":5,"o":27.53,"t":"2026-10-21T18:30:00Z","v":143,"vw":27.53},{"c":27.455,"h":27.5,"l":27.455,"n":17,"o":27.46,"t":"2026-10-21T18:50:00Z","v":653,"vw":27.481439},{"c":27.455,"h":27.455,"l":27.455,"n":13,"o":27.455,"t":"2026-10-21T18:55:00Z","v":361,"vw":27.455},{"c":27.29,"h":27.42,"l":27.29,"n":112,"o":27.42,"t":"2026-10-21T19:00:00Z","v":3279,"vw":27.364527},{"c":27.305,"h":27.305,"l":27.305,"n":2,"o":27.305,"t":"2026-10-21T19:20:00Z","v":120,"vw":27.305},{"c":27.4,"h":27.4,"l":27.35,"n":39,"o":27.35,"t":"2026-10-21T19:25:00Z","v":1199,"vw":27.362},{"c":27.415,"h":27.415,"l":27.4,"n":19,"o":27.4,"t":"2026-10-21T19:30:00Z","v":842,"vw":27.403},{"c":27.405,"h":27.405,"l":27.405,"n":16,"o":27.405,"t":"2026-10-21T19:40:00Z","v":279,"vw":27.405},{"c":27.32,"h":27.405,"l":27.32,"n":44,"o":27.405,"t":"2026-10-21T19:45:00Z","v":763,"vw":27.348333},{"c":27.32,"h":27.4125,"l":27.21,"n":190,"o":27.4125,"t":"2026-10-21T19:55:00Z","v":3203,"vw":27.303007},{"c":27.32,"h":27.32,"l":27.32,"n":5,"o":27.32,"t":"2026-10-21T20:00:00Z","v":2937,"vw":27.32},{"c":27.11,"h":27.2,"l":27.11,"n":14,"o":27.2,"t":"2026-10-22T13:30:00Z","v":1946,"vw":27.19477},{"c":27.1613,"h":27.1613,"l":27.1613,"n":2,"o":27.1613,"t":"2026-10-22T13:35:00Z","v":103,"vw":27.1613},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-10-22T14:05:00Z","v":100,"vw":27.16},{"c":27.445,"h":27.445,"l":27.445,"n":7,"o":27.445,"t":"2026-10-22T14:10:00Z","v":981,"vw":27.445},{"c":27.445,"h":27.445,"l":27.445,"n":3,"o":27.445,"t":"2026-10-22T14:15:00Z","v":517,"vw":27.445},{"c":27.33,"h":27.33,"l":27.33,"n":6,"o":27.33,"t":"2026-10-22T14:20:00Z","v":164,"vw":27.33},{"c":27.485,"h":27.485,"l":27.485,"n":7,"o":27.485,"t":"2026-10-22T14:35:00Z","v":146,"vw":27.485},{"c":27.48,"h":27.48,"l":27.48,"n":10,"o":27.48,"t":"2026-10-22T15:00:00Z","v":214,"vw":27.48},{"c":27.465,"h":27.5,"l":27.45,"n":17,"o":27.5,"t":"2026-10-22T15:25:00Z","v":768,"vw":27.477083},{"c":27.29,"h":27.29,"l":27.29,"n":2,"o":27.29,"t":"2026-10-22T16:05:00Z","v":101,"vw":27.29},{"c":27.28,"h":27.28,"l":27.28,"n":17,"o":27.28,"t":"2026-10-22T16:10:00Z","v":378,"vw":27.28},{"c":27.18,"h":27.18,"l":27.18,"n":2,"o":27.18,"t":"2026-10-22T16:15:00Z","v":128,"vw":27.18},{"c":27.14,"h":27.14,"l":27.14,"n":5,"o":27.14,"t":"2026-10-22T16:25:00Z","v":180,"vw":27.14},{"c":27.265,"h":27.265,"l":27.265,"n":7,"o":27.265,"t":"2026-10-22T16:30:00Z","v":158,"vw":27.265},{"c":27.08,"h":27.1,"l":27.08,"n":25,"o":27.1,"t":"2026-10-22T16:45:00Z","v":794,"vw":27.095},{"c":27.11,"h":27.11,"l":27.11,"n":13,"o":27.11,"t":"2026-10-22T16:50:00Z","v":250,"vw":27.11},{"c":26.995,"h":26.995,"l":26.995,"n":9,"o":26.995,"t":"2026-10-22T17:20:00Z","v":225,"vw":26.995},{"c":27.05,"h":27.05,"l":27.05,"n":34,"o":27.05,"t":"2026-10-22T17:30:00Z","v":750,"vw":27.05},{"c":26.94,"h":26.94,"l":26.94,"n":4,"o":26.94,"t":"2026-10-22T17:35:00Z","v":113,"vw":26.94},{"c":26.89,"h":26.89,"l":26.89,"n":20,"o":26.89,"t":"2026-10-22T17:40:00Z","v":398,"vw":26.89},{"c":26.855,"h":26.855,"l":26.855,"n":6,"o":26.855,"t":"2026-10-22T17:45:00Z","v":156,"vw":26.855},{"c":26.94,"h":26.94,"l":26.94,"n":10,"o":26.94,"t":"2026-10-22T17:50:00Z","v":136,"vw":26.94},{"c":26.86,"h":26.86,"l":26.86,"n":5,"o":26.86,"t":"2026-10-22T18:20:00Z","v":160,"vw":26.86},{"c":26.8,"h":26.8,"l":26.8,"n":10,"o":26.8,"t":"2026-10-22T18:30:00Z","v":158,"vw":26.8},{"c":26.7405,"h":26.855,"l":26.7137,"n":41,"o":26.83,"t":"2026-10-22T18:35:00Z","v":1564,"vw":26.782196},{"c":26.838,"h":26.838,"l":26.82,"n":9,"o":26.82,"t":"2026-10-22T18:45:00Z","v":439,"vw":26.826726},{"c":26.93,"h":26.93,"l":26.77,"n":55,"o":26.77,"t":"2026-10-22T19:00:00Z","v":1648,"vw":26.864444},{"c":26.85,"h":26.87,"l":26.85,"n":16,"o":26.87,"t":"2026-10-22T19:05:00Z","v":632,"vw":26.86},{"c":26.92,"h":27.0907,"l":26.92,"n":32,"o":26.92,"t":"2026-10-22T19:10:00Z","v":466,"vw":27.00535},{"c":26.83,"h":26.83,"l":26.83,"n":34,"o":26.83,"t":"2026-10-22T19:15:00Z","v":497,"vw":26.83},{"c":26.995,"h":27,"l":26.995,"n":11,"o":27,"t":"2026-10-22T19:25:00Z","v":1242,"vw":26.999259},{"c":26.97,"h":26.97,"l":26.97,"n":18,"o":26.97,"t":"2026-10-22T19:45:00Z","v":378,"vw":26.97},{"c":26.845,"h":26.845,"l":26.845,"n":24,"o":26.845,"t":"2026-10-22T19:50:00Z","v":367,"vw":26.845},{"c":26.82,"h":26.92,"l":26.7,"n":121,"o":26.77,"t":"2026-10-22T19:55:00Z","v":1920,"vw":26.832222},{"c":26.87,"h":26.87,"l":26.87,"n":10,"o":26.87,"t":"2026-10-22T20:00:00Z","v":3850,"vw":26.87}],"history":[{"c":22.8,"h":23.38,"l":22.8,"n":1163,"o":23.03,"t":"2024-10-21T04:00:00Z","v":49957,"vw":23.013699},{"c":23.29,"h":23.29,"l":22.65,"n":1024,"o":22.72,"t":"2024-10-22T04:00:00Z","v":32304,"vw":22.967967},{"c":22.86,"h":23.12,"l":22.86,"n":618,"o":23.12,"t":"2024-10-23T04:00:00Z","v":24692,"vw":22.939165},{"c":23.08,"h":23.19,"l":22.75,"n":840,"o":22.9,"t":"2024-10-24T04:00:00Z","v":52683,"vw":22.908421},{"c":23.24,"h":23.35,"l":22.874,"n":1055,"o":23,"t":"2024-10-25T04:00:00Z","v":39090,"vw":23.124118},{"c":22.38,"h":23.34,"l":22.38,"n":1710,"o":23.24,"t":"2024-10-28T04:00:00Z","v":89434,"vw":22.778155},{"c":22.88,"h":22.88,"l":22.41,"n":1030,"o":22.54,"t":"2024-10-29T04:00:00Z","v":35864,"vw":22.656136},{"c":22.68,"h":22.9,"l":22.57,"n":585,"o":22.67,"t":"2024-10-30T04:00:00Z","v":33786,"vw":22.666158},{"c":23.25,"h":23.25,"l":22.3,"n":626,"o":22.58,"t":"2024-10-31T04:00:00Z","v":24677,"vw":22.879744},{"c":22.9,"h":23.36,"l":22.86,"n":945,"o":23.26,"t":"2024-11-01T04:00:00Z","v":32085,"vw":23.071782},{"c":22.77,"h":23.1,"l":22.6166,"n":1117,"o":22.79,"t":"2024-11-04T05:00:00Z","v":47200,"vw":22.87173},{"c":23.34,"h":23.55,"l":22.81,"n":1026,"o":22.81,"t":"2024-11-05T05:00:00Z","v":53663,"vw":23.214118},{"c":24.05,"h":24.19,"l":23.4036,"n":1283,"o":23.63,"t":"2024-11-06T05:00:00Z","v":61022,"vw":23.851171},{"c":24.05,"h":24.11,"l":23.59,"n":1288,"o":24.11,"t":"2024-11-07T05:00:00Z","v":43454,"vw":23.866418},{"c":25.49,"h":25.5578,"l":23.595,"n":2181,"o":24.14,"t":"2024-11-08T05:00:00Z","v":116025,"vw":24.903924},{"c":26.84,"h":28.0199,"l":25.72,"n":4645,"o":28,"t":"2024-11-11T05:00:00Z","v":319780,"vw":26.971505},{"c":26.44,"h":27.65,"l":26.25,"n":2832,"o":27.15,"t":"2024-11-12T05:00:00Z","v":144496,"vw":26.828893},{"c":27.79,"h":30,"l":26.71,"n":4017,"o":28,"t":"2024-11-13T05:00:00Z","v":254905,"vw":28.285822},{"c":28.89,"h":29.35,"l":27.5,"n":2464,"o":28.21,"t":"2024-11-14T05:00:00Z","v":109820,"vw":28.673139},{"c":28.81,"h":29.39,"l":28.1,"n":2720,"o":28.97,"t":"2024-11-15T05:00:00Z","v":121159,"vw":28.93833},{"c":28.08,"h":29.5154,"l":27.75,"n":3704,"o":29.13,"t":"2024-11-18T05:00:00Z","v":192435,"vw":28.38391},{"c":27.92,"h":28.6,"l":27.5936,"n":4258,"o":28,"t":"2024-11-19T05:00:00Z","v":225923,"vw":27.964143},{"c":29.21,"h":29.6239,"l":28,"n":2798,"o":28,"t":"2024-11-20T05:00:00Z","v":140117,"vw":29.174435},{"c":28.07,"h":29,"l":27.77,"n":3109,"o":29,"t":"2024-11-21T05:00:00Z","v":126840,"vw":28.238792},{"c":29.79,"h":29.9999,"l":28,"n":3191,"o":28.27,"t":"2024-11-22T05:00:00Z","v":109065,"vw":29.528153},{"c":30.26,"h":30.29,"l":29.13,"n":3079,"o":29.98,"t":"2024-11-25T05:00:00Z","v":132962,"vw":29.859368},{"c":30.49,"h":30.7,"l":29.7401,"n":2179,"o":30.26,"t":"2024-11-26T05:00:00Z","v":98137,"vw":30.380505},{"c":31.06,"h":31.21,"l":29.9,"n":2535,"o":30.5,"t":"2024-11-27T05:00:00Z","v":77450,"vw":30.62251},{"c":30.78,"h":31.31,"l":30.7758,"n":1190,"o":31.23,"t":"2024-11-29T05:00:00Z","v":35017,"vw":31.045342},{"c":30.1,"h":31.2631,"l":29.5,"n":3521,"o":30.93,"t":"2024-12-02T05:00:00Z","v":119749,"vw":30.073762},{"c":30.11,"h":30.65,"l":29.79,"n":2911,"o":30.65,"t":"2024-12-03T05:00:00Z","v":132892,"vw":30.187029},{"c":29.8,"h":30.25,"l":29.605,"n":2124,"o":30.16,"t":"2024-12-04T05:00:00Z","v":89003,"vw":30.001819},{"c":28,"h":29.695,"l":27.28,"n":5580,"o":29.36,"t":"2024-12-05T05:00:00Z","v":211876,"vw":28.206136},{"c":28.71,"h":28.93,"l":27.3299,"n":3297,"o":28.16,"t":"2024-12-06T05:00:00Z","v":110807,"vw":27.956185},{"c":29.89,"h":30.2,"l":29.1404,"n":2645,"o":29.5,"t":"2024-12-09T05:00:00Z","v":116915,"vw":29.723951},{"c":29.09,"h":30.01,"l":28.79,"n":1921,"o":30.01,"t":"2024-12-10T05:00:00Z","v":72292,"vw":29.24013},{"c":28.81,"h":29.21,"l":28.389,"n":1768,"o":29.04,"t":"2024-12-11T05:00:00Z","v":76019,"vw":28.751877},{"c":28.6,"h":29.0517,"l":28.33,"n":1568,"o":28.72,"t":"2024-12-12T05:00:00Z","v":45576,"vw":28.592813},{"c":28.18,"h":28.75,"l":27.69,"n":2911,"o":28.45,"t":"2024-12-13T05:00:00Z","v":132934,"vw":28.156267},{"c":28.42,"h":28.9416,"l":27.7234,"n":2272,"o":28.39,"t":"2024-12-16T05:00:00Z","v":71767,"vw":28.203594},{"c":28.12,"h":28.39,"l":27.7598,"n":2026,"o":28.38,"t":"2024-12-17T05:00:00Z","v":55839,"vw":28.033254},{"c":27,"h":28.98,"l":26.91,"n":1973,"o":28.17,"t":"2024-12-18T05:00:00Z","v":54691,"vw":27.803112},{"c":27.48,"h":28.97,"l":27.12,"n":2129,"o":27.32,"t":"2024-12-19T05:00:00Z","v":82897,"vw":27.998332},{"c":27.73,"h":28.11,"l":27.22,"n":2144,"o":27.23,"t":"2024-12-20T05:00:00Z","v":65612,"vw":27.688493},{"c":28.65,"h":29.34,"l":26.5511,"n":4271,"o":27.5,"t":"2024-12-23T05:00:00Z","v":198217,"vw":28.153379},{"c":29.58,"h":29.92,"l":28.65,"n":1545,"o":29,"t":"2024-12-24T05:00:00Z","v":69225,"vw":29.458463},{"c":29.8,"h":30,"l":29.08,"n":1570,"o":29.35,"t":"2024-12-26T05:00:00Z","v":60948,"vw":29.595875},{"c":29.24,"h":29.99,"l":28.798,"n":2189,"o":29.83,"t":"2024-12-27T05:00:00Z","v":56087,"vw":29.181139},{"c":30.16,"h":30.5799,"l":28.1,"n":3408,"o":29.01,"t":"2024-12-30T05:00:00Z","v":163097,"vw":29.713595},{"c":29.55,"h":30.5299,"l":29.325,"n":1559,"o":30.38,"t":"2024-12-31T05:00:00Z","v":46106,"vw":29.728932},{"c":30.1,"h":30.31,"l":29.21,"n":2548,"o":29.81,"t":"2025-01-02T05:00:00Z","v":70217,"vw":29.802068},{"c":30.69,"h":30.8899,"l":29.71,"n":3065,"o":30.15,"t":"2025-01-03T05:00:00Z","v":75922,"vw":30.485717},{"c":31.23,"h":31.88,"l":30.4,"n":3707,"o":30.75,"t":"2025-01-06T05:00:00Z","v":106691,"vw":31.173972},{"c":30.3,"h":31.75,"l":29.71,"n":2620,"o":31.5,"t":"2025-01-07T05:00:00Z","v":115098,"vw":30.427995},{"c":31.12,"h":31.7,"l":30.38,"n":3566,"o":30.74,"t":"2025-01-08T05:00:00Z","v":108259,"vw":31.231546},{"c":29.77,"h":31.14,"l":29.39,"n":2416,"o":30.84,"t":"2025-01-10T05:00:00Z","v":74177,"vw":29.882048},{"c":30.47,"h":30.695,"l":29.4391,"n":1974,"o":30,"t":"2025-01-13T05:00:00Z","v":49389,"vw":30.051839},{"c":31.05,"h":31.62,"l":30.45,"n":2204,"o":30.53,"t":"2025-01-14T05:00:00Z","v":84689,"vw":31.156365},{"c":33.72,"h":34.04,"l":31.236,"n":3768,"o":31.5,"t":"2025-01-15T05:00:00Z","v":193468,"vw":32.722552},{"c":33.87,"h":34.25,"l":32.99,"n":2787,"o":34.25,"t":"2025-01-16T05:00:00Z","v":100227,"vw":33.802245},{"c":34,"h":34.25,"l":33.1701,"n":2608,"o":34.25,"t":"2025-01-17T05:00:00Z","v":79128,"vw":33.82583},{"c":33.9,"h":35.07,"l":33.8862,"n":3952,"o":34.34,"t":"2025-01-21T05:00:00Z","v":131535,"vw":34.498359},{"c":33.51,"h":34.4,"l":33.12,"n":2068,"o":34.18,"t":"2025-01-22T05:00:00Z","v":64515,"vw":33.802545},{"c":33.3,"h":33.64,"l":32.47,"n":2180,"o":33.54,"t":"2025-01-23T05:00:00Z","v":58343,"vw":33.068953},{"c":33.49,"h":33.99,"l":32.75,"n":3004,"o":33.32,"t":"2025-01-24T05:00:00Z","v":76727,"vw":33.317353},{"c":33.14,"h":33.65,"l":32.65,"n":2519,"o":33.65,"t":"2025-01-27T05:00:00Z","v":70738,"vw":33.024424},{"c":35.07,"h":35.26,"l":32.9447,"n":4740,"o":33.21,"t":"2025-01-28T05:00:00Z","v":109457,"vw":34.600475},{"c":35.43,"h":35.4999,"l":34.64,"n":1992,"o":35.11,"t":"2025-01-29T05:00:00Z","v":67157,"vw":35.191109},{"c":35.14,"h":35.56,"l":34.7663,"n":2626,"o":35.45,"t":"2025-01-30T05:00:00Z","v":57464,"vw":35.221594},{"c":34.4,"h":35.54,"l":34.34,"n":3009,"o":35.27,"t":"2025-01-31T05:00:00Z","v":66163,"vw":34.860533},{"c":33.88,"h":33.96,"l":30.51,"n":2206,"o":33.5,"t":"2025-02-03T05:00:00Z","v":121843,"vw":32.704092},{"c":35.2,"h":35.25,"l":33.5163,"n":2406,"o":34.02,"t":"2025-02-04T05:00:00Z","v":85572,"vw":34.807504},{"c":35.08,"h":35.405,"l":34.26,"n":2509,"o":35.22,"t":"2025-02-05T05:00:00Z","v":72820,"vw":34.932281},{"c":34.3,"h":35.3,"l":34,"n":2025,"o":35.3,"t":"2025-02-06T05:00:00Z","v":53363,"vw":34.457956},{"c":33.05,"h":34.54,"l":32.33,"n":2446,"o":34.54,"t":"2025-02-07T05:00:00Z","v":125150,"vw":33.205404},{"c":29.96,"h":32.67,"l":29.55,"n":5132,"o":32.28,"t":"2025-02-10T05:00:00Z","v":256863,"vw":31.234224},{"c":29.2,"h":29.66,"l":28,"n":4771,"o":28.28,"t":"2025-02-11T05:00:00Z","v":186945,"vw":28.805999},{"c":33.28,"h":34.03,"l":29.68,"n":4262,"o":31.63,"t":"2025-02-12T05:00:00Z","v":204857,"vw":32.72697},{"c":33.21,"h":34.2299,"l":32.22,"n":3246,"o":33.8,"t":"2025-02-13T05:00:00Z","v":130940,"vw":33.341421},{"c":31.89,"h":33.41,"l":31.55,"n":2867,"o":33.41,"t":"2025-02-14T05:00:00Z","v":123154,"vw":32.051041},{"c":29.55,"h":31.33,"l":28.91,"n":4385,"o":31.22,"t":"2025-02-18T05:00:00Z","v":222776,"vw":29.760468},{"c":29.36,"h":29.55,"l":28.75,"n":2601,"o":29.55,"t":"2025-02-19T05:00:00Z","v":96895,"vw":29.093276},{"c":28.63,"h":30.33,"l":28.315,"n":4172,"o":29.85,"t":"2025-02-20T05:00:00Z","v":152505,"vw":29.057559},{"c":27.97,"h":29.1786,"l":27.8,"n":3927,"o":28.79,"t":"2025-02-21T05:00:00Z","v":150729,"vw":28.260833},{"c":26.97,"h":27.96,"l":26.85,"n":4873,"o":27.95,"t":"2025-02-24T05:00:00Z","v":153045,"vw":27.336813},{"c":26.76,"h":27.305,"l":25.96,"n":4298,"o":26.97,"t":"2025-02-25T05:00:00Z","v":109237,"vw":26.572014},{"c":27.46,"h":27.55,"l":26.545,"n":3898,"o":26.69,"t":"2025-02-26T05:00:00Z","v":121906,"vw":27.075538},{"c":26.83,"h":27.76,"l":26.39,"n":3054,"o":27.21,"t":"2025-02-27T05:00:00Z","v":93640,"vw":26.962113},{"c":27.04,"h":27.43,"l":26.65,"n":1667,"o":26.71,"t":"2025-02-28T05:00:00Z","v":46867,"vw":26.899425},{"c":26.18,"h":28.1145,"l":25.9501,"n":2132,"o":27.08,"t":"2025-03-03T05:00:00Z","v":79494,"vw":26.516602},{"c":26.05,"h":26.275,"l":23.561,"n":2699,"o":25.88,"t":"2025-03-04T05:00:00Z","v":178978,"vw":25.261912},{"c":25.98,"h":26.7313,"l":24.32,"n":2865,"o":26.22,"t":"2025-03-05T05:00:00Z","v":163938,"vw":25.405011},{"c":24.71,"h":25.78,"l":24.5,"n":2993,"o":25.78,"t":"2025-03-06T05:00:00Z","v":114702,"vw":24.877368},{"c":25.43,"h":25.47,"l":24.5,"n":2184,"o":24.5,"t":"2025-03-07T05:00:00Z","v":77762,"vw":25.055972},{"c":24.7,"h":25.95,"l":24.42,"n":4252,"o":25.57,"t":"2025-03-10T04:00:00Z","v":120942,"vw":24.763298},{"c":25.17,"h":25.84,"l":24.59,"n":2075,"o":24.68,"t":"2025-03-11T04:00:00Z","v":53616,"vw":25.084254},{"c":25.2,"h":25.88,"l":24.78,"n":3023,"o":25.36,"t":"2025-03-12T04:00:00Z","v":90322,"vw":25.213587},{"c":24.6,"h":25.18,"l":24.45,"n":1604,"o":24.8,"t":"2025-03-13T04:00:00Z","v":47792,"vw":24.66283},{"c":24.62,"h":25.18,"l":24.51,"n":1866,"o":24.65,"t":"2025-03-14T04:00:00Z","v":61227,"vw":24.760263},{"c":24.78,"h":24.98,"l":24.3251,"n":1322,"o":24.49,"t":"2025-03-17T04:00:00Z","v":54946,"vw":24.660468},{"c":24.65,"h":24.83,"l":24.3193,"n":1686,"o":24.43,"t":"2025-03-18T04:00:00Z","v":48906,"vw":24.602716},{"c":24.55,"h":24.92,"l":24.15,"n":2534,"o":24.52,"t":"2025-03-19T04:00:00Z","v":103733,"vw":24.412707},{"c":24.99,"h":25.05,"l":24.3124,"n":1713,"o":24.5,"t":"2025-03-20T04:00:00Z","v":45995,"vw":24.882182},{"c":24.73,"h":24.93,"l":24.42,"n":1693,"o":24.46,"t":"2025-03-21T04:00:00Z","v":66653,"vw":24.641882},{"c":24.45,"h":24.98,"l":24.45,"n":1870,"o":24.75,"t":"2025-03-24T04:00:00Z","v":83387,"vw":24.71933},{"c":24.11,"h":24.6988,"l":24.105,"n":1550,"o":24.52,"t":"2025-03-25T04:00:00Z","v":92962,"vw":24.328391},{"c":23.82,"h":24.29,"l":23.48,"n":3099,"o":24.04,"t":"2025-03-26T04:00:00Z","v":78246,"vw":23.695076},{"c":23.64,"h":24.11,"l":23.45,"n":2583,"o":23.67,"t":"2025-03-27T04:00:00Z","v":70043,"vw":23.687459},{"c":23.34,"h":23.79,"l":23.1805,"n":2161,"o":23.22,"t":"2025-03-28T04:00:00Z","v":80678,"vw":23.412869},{"c":23.86,"h":23.97,"l":22.6238,"n":2401,"o":22.85,"t":"2025-03-31T04:00:00Z","v":82266,"vw":23.54117},{"c":24.19,"h":24.45,"l":23.45,"n":2153,"o":23.8,"t":"2025-04-01T04:00:00Z","v":56802,"vw":24.008903},{"c":24.15,"h":24.375,"l":23.56,"n":1575,"o":23.61,"t":"2025-04-02T04:00:00Z","v":35876,"vw":24.096141},{"c":23.58,"h":23.8,"l":23.01,"n":1930,"o":23.32,"t":"2025-04-03T04:00:00Z","v":71588,"vw":23.455657},{"c":22.39,"h":23.16,"l":22.0101,"n":2540,"o":22.85,"t":"2025-04-04T04:00:00Z","v":98533,"vw":22.523012},{"c":22.16,"h":22.74,"l":20.42,"n":1934,"o":20.54,"t":"2025-04-07T04:00:00Z","v":109060,"vw":21.870227},{"c":22.11,"h":22.99,"l":21.8977,"n":1887,"o":22.67,"t":"2025-04-08T04:00:00Z","v":72910,"vw":22.527438},{"c":23.53,"h":23.9,"l":21.99,"n":1714,"o":22.25,"t":"2025-04-09T04:00:00Z","v":65623,"vw":22.847916},{"c":22.59,"h":23.11,"l":22.375,"n":1835,"o":23.11,"t":"2025-04-10T04:00:00Z","v":52072,"vw":22.612651},{"c":22.53,"h":22.87,"l":22.36,"n":1582,"o":22.66,"t":"2025-04-11T04:00:00Z","v":40169,"vw":22.552885},{"c":23.02,"h":23.1782,"l":22.53,"n":1017,"o":22.89,"t":"2025-04-14T04:00:00Z","v":30388,"vw":22.947222},{"c":22.93,"h":23.12,"l":22.6073,"n":1253,"o":23,"t":"2025-04-15T04:00:00Z","v":34160,"vw":22.895228},{"c":22.67,"h":22.87,"l":22.3925,"n":1237,"o":22.64,"t":"2025-04-16T04:00:00Z","v":36431,"vw":22.573408},{"c":22.79,"h":22.94,"l":22.6,"n":1607,"o":22.72,"t":"2025-04-17T04:00:00Z","v":39851,"vw":22.746724},{"c":22.62,"h":22.7,"l":22.1682,"n":1546,"o":22.59,"t":"2025-04-21T04:00:00Z","v":62703,"vw":22.470597},{"c":22.99,"h":23.22,"l":22.6,"n":1176,"o":22.92,"t":"2025-04-22T04:00:00Z","v":40602,"vw":22.992712},{"c":22.81,"h":23.68,"l":22.72,"n":1463,"o":23.37,"t":"2025-04-23T04:00:00Z","v":49838,"vw":23.100611},{"c":23.08,"h":23.52,"l":22.5,"n":1113,"o":22.5,"t":"2025-04-24T04:00:00Z","v":40993,"vw":23.152035},{"c":23.06,"h":23.1,"l":22.6,"n":999,"o":23.1,"t":"2025-04-25T04:00:00Z","v":21106,"vw":22.886531},{"c":22.87,"h":23.175,"l":22.645,"n":1841,"o":22.94,"t":"2025-04-28T04:00:00Z","v":39631,"vw":22.903902},{"c":22.55,"h":22.83,"l":22.28,"n":1493,"o":22.83,"t":"2025-04-29T04:00:00Z","v":56654,"vw":22.615822},{"c":23.03,"h":23.255,"l":22.1414,"n":2000,"o":22.24,"t":"2025-04-30T04:00:00Z","v":77787,"vw":22.778387},{"c":23.05,"h":23.44,"l":22.5,"n":1019,"o":23.11,"t":"2025-05-01T04:00:00Z","v":39850,"vw":22.963843},{"c":23.22,"h":23.495,"l":22.7765,"n":1301,"o":22.98,"t":"2025-05-02T04:00:00Z","v":57475,"vw":23.11585},{"c":22.64,"h":23.22,"l":22.5,"n":771,"o":23.05,"t":"2025-05-05T04:00:00Z","v":28159,"vw":22.790727},{"c":22.38,"h":22.7651,"l":22.28,"n":1441,"o":22.28,"t":"2025-05-06T04:00:00Z","v":39642,"vw":22.524846},{"c":21.99,"h":22.7,"l":21.98,"n":1255,"o":22.4,"t":"2025-05-07T04:00:00Z","v":51425,"vw":22.336289},{"c":22.23,"h":22.63,"l":21.81,"n":1901,"o":21.81,"t":"2025-05-08T04:00:00Z","v":75531,"vw":22.419369},{"c":22.27,"h":22.48,"l":22.095,"n":1369,"o":22.22,"t":"2025-05-09T04:00:00Z","v":41638,"vw":22.319621},{"c":22.44,"h":22.8392,"l":22.425,"n":1902,"o":22.67,"t":"2025-05-12T04:00:00Z","v":78558,"vw":22.588251},{"c":22.83,"h":23.1699,"l":22.47,"n":1920,"o":22.47,"t":"2025-05-13T04:00:00Z","v":90494,"vw":22.923887},{"c":19.34,"h":23.25,"l":18.67,"n":4245,"o":22.56,"t":"2025-05-14T04:00:00Z","v":242837,"vw":19.911286},{"c":19.55,"h":20.09,"l":19.2,"n":3253,"o":19.4,"t":"2025-05-15T04:00:00Z","v":154920,"vw":19.668828},{"c":21.55,"h":21.66,"l":19.55,"n":3172,"o":19.67,"t":"2025-05-16T04:00:00Z","v":172140,"vw":20.971981},{"c":21.99,"h":22.0323,"l":21.28,"n":2299,"o":21.28,"t":"2025-05-19T04:00:00Z","v":94414,"vw":21.780867},{"c":22.22,"h":22.397,"l":21.56,"n":1316,"o":21.86,"t":"2025-05-20T04:00:00Z","v":59005,"vw":22.005045},{"c":20.87,"h":21.925,"l":20.6101,"n":1705,"o":21.92,"t":"2025-05-21T04:00:00Z","v":44219,"vw":21.11202},{"c":20.35,"h":20.97,"l":20.105,"n":1896,"o":20.8,"t":"2025-05-22T04:00:00Z","v":64688,"vw":20.404827},{"c":19.65,"h":20.1001,"l":19.52,"n":1365,"o":19.8,"t":"2025-05-23T04:00:00Z","v":52314,"vw":19.721213},{"c":20.32,"h":20.45,"l":19.72,"n":2131,"o":19.72,"t":"2025-05-27T04:00:00Z","v":89631,"vw":20.258672},{"c":20.33,"h":20.6,"l":19.75,"n":1573,"o":20.6,"t":"2025-05-28T04:00:00Z","v":64649,"vw":20.273612},{"c":20.41,"h":20.59,"l":20.1221,"n":1008,"o":20.37,"t":"2025-05-29T04:00:00Z","v":26272,"vw":20.429908},{"c":20.2,"h":20.4,"l":19.8,"n":906,"o":20.15,"t":"2025-05-30T04:00:00Z","v":37003,"vw":20.111167},{"c":20.46,"h":20.795,"l":20.13,"n":1805,"o":20.2,"t":"2025-06-02T04:00:00Z","v":83410,"vw":20.539424},{"c":20.48,"h":20.8465,"l":20.47,"n":1540,"o":20.5,"t":"2025-06-03T04:00:00Z","v":50327,"vw":20.675586},{"c":20.15,"h":20.6779,"l":19.96,"n":1414,"o":20.46,"t":"2025-06-04T04:00:00Z","v":52392,"vw":20.195327},{"c":20.78,"h":20.84,"l":20.09,"n":1217,"o":20.09,"t":"2025-06-05T04:00:00Z","v":36152,"vw":20.582109},{"c":20.95,"h":21.23,"l":20.865,"n":1289,"o":20.94,"t":"2025-06-06T04:00:00Z","v":49762,"vw":21.037944},{"c":19.82,"h":20.895,"l":19.81,"n":1201,"o":20.61,"t":"2025-06-09T04:00:00Z","v":50691,"vw":20.096855},{"c":19.93,"h":20.07,"l":19.6,"n":1238,"o":19.93,"t":"2025-06-10T04:00:00Z","v":51638,"vw":19.870862},{"c":20.05,"h":20.39,"l":19.93,"n":1242,"o":19.93,"t":"2025-06-11T04:00:00Z","v":42339,"vw":20.13504},{"c":20.01,"h":20.195,"l":19.65,"n":1214,"o":19.97,"t":"2025-06-12T04:00:00Z","v":39298,"vw":20.018959},{"c":20.07,"h":20.2639,"l":19.865,"n":1250,"o":20.08,"t":"2025-06-13T04:00:00Z","v":55787,"vw":20.038442},{"c":20.12,"h":20.5,"l":20.1,"n":1321,"o":20.21,"t":"2025-06-16T04:00:00Z","v":50390,"vw":20.243459},{"c":20.07,"h":20.66,"l":20,"n":1822,"o":20.24,"t":"2025-06-17T04:00:00Z","v":61157,"vw":20.31672},{"c":20.74,"h":20.9,"l":20.01,"n":1156,"o":20.12,"t":"2025-06-18T04:00:00Z","v":46548,"vw":20.625193},{"c":20.53,"h":20.97,"l":20.18,"n":1672,"o":20.78,"t":"2025-06-20T04:00:00Z","v":75889,"vw":20.498729},{"c":21.25,"h":21.4653,"l":20.53,"n":2147,"o":20.62,"t":"2025-06-23T04:00:00Z","v":89389,"vw":21.127986},{"c":21.65,"h":21.75,"l":21.01,"n":1932,"o":21.48,"t":"2025-06-24T04:00:00Z","v":77533,"vw":21.369432},{"c":21.91,"h":21.91,"l":21.43,"n":1630,"o":21.76,"t":"2025-06-25T04:00:00Z","v":54516,"vw":21.719139},{"c":21.67,"h":21.98,"l":21.1,"n":2369,"o":21.98,"t":"2025-06-26T04:00:00Z","v":89098,"vw":21.466071},{"c":21.99,"h":22.35,"l":21.1,"n":4077,"o":21.58,"t":"2025-06-27T04:00:00Z","v":1014090,"vw":21.939525},{"c":21.99,"h":22.15,"l":21.28,"n":3620,"o":21.71,"t":"2025-06-30T04:00:00Z","v":120671,"vw":21.754884},{"c":21.8,"h":22.16,"l":21.55,"n":2857,"o":21.81,"t":"2025-07-01T04:00:00Z","v":89385,"vw":21.809174},{"c":20.32,"h":21.99,"l":20.14,"n":2617,"o":21.99,"t":"2025-07-02T04:00:00Z","v":130807,"vw":20.753107},{"c":20.78,"h":20.83,"l":20.12,"n":956,"o":20.35,"t":"2025-07-03T04:00:00Z","v":75091,"vw":20.481179},{"c":20.12,"h":20.8,"l":19.84,"n":2183,"o":20.78,"t":"2025-07-07T04:00:00Z","v":94606,"vw":20.238577},{"c":20.02,"h":20.3,"l":19.85,"n":1596,"o":20.05,"t":"2025-07-08T04:00:00Z","v":88131,"vw":20.002792},{"c":20.51,"h":20.51,"l":19.81,"n":2159,"o":20.11,"t":"2025-07-09T04:00:00Z","v":70094,"vw":20.078492},{"c":20.01,"h":21.2018,"l":20,"n":1261,"o":20.3,"t":"2025-07-10T04:00:00Z","v":42224,"vw":20.294922},{"c":19.08,"h":20.01,"l":19,"n":1371,"o":20,"t":"2025-07-11T04:00:00Z","v":65424,"vw":19.382283},{"c":19.3,"h":19.43,"l":19.0101,"n":982,"o":19.19,"t":"2025-07-14T04:00:00Z","v":38115,"vw":19.211362},{"c":18.24,"h":19.3894,"l":18.24,"n":1772,"o":19.29,"t":"2025-07-15T04:00:00Z","v":64487,"vw":18.632338},{"c":18.42,"h":18.67,"l":18.0143,"n":1907,"o":18.33,"t":"2025-07-16T04:00:00Z","v":83555,"vw":18.340005},{"c":18.65,"h":18.75,"l":18.3373,"n":1778,"o":18.36,"t":"2025-07-17T04:00:00Z","v":55617,"vw":18.55279},{"c":18.23,"h":18.935,"l":18.23,"n":1750,"o":18.78,"t":"2025-07-18T04:00:00Z","v":52956,"vw":18.473959},{"c":18.12,"h":18.5,"l":18.12,"n":1326,"o":18.25,"t":"2025-07-21T04:00:00Z","v":43963,"vw":18.269128},{"c":18.69,"h":19.48,"l":18.4,"n":2004,"o":18.5,"t":"2025-07-22T04:00:00Z","v":86331,"vw":18.793067},{"c":19.06,"h":19.17,"l":18.573,"n":2149,"o":18.62,"t":"2025-07-23T04:00:00Z","v":77928,"vw":18.858979},{"c":18.64,"h":19.06,"l":18.63,"n":1447,"o":19.06,"t":"2025-07-24T04:00:00Z","v":49229,"vw":18.79268},{"c":18.82,"h":18.9399,"l":18.35,"n":1158,"o":18.78,"t":"2025-07-25T04:00:00Z","v":30244,"vw":18.713987},{"c":18.83,"h":19.17,"l":18.4104,"n":1364,"o":18.61,"t":"2025-07-28T04:00:00Z","v":47365,"vw":18.867275},{"c":18.82,"h":19.06,"l":18.7,"n":1640,"o":19.03,"t":"2025-07-29T04:00:00Z","v":38349,"vw":18.890933},{"c":18.69,"h":19.21,"l":18.47,"n":1579,"o":18.91,"t":"2025-07-30T04:00:00Z","v":39112,"vw":18.863409},{"c":18.21,"h":18.74,"l":18.18,"n":1456,"o":18.67,"t":"2025-07-31T04:00:00Z","v":50009,"vw":18.331583},{"c":18.13,"h":18.32,"l":17.73,"n":1646,"o":18.06,"t":"2025-08-01T04:00:00Z","v":50581,"vw":18.043613},{"c":18.62,"h":18.64,"l":18.13,"n":1362,"o":18.13,"t":"2025-08-04T04:00:00Z","v":45864,"vw":18.481301},{"c":18.61,"h":18.685,"l":18.2,"n":1289,"o":18.6,"t":"2025-08-05T04:00:00Z","v":70428,"vw":18.505857},{"c":18.43,"h":18.6241,"l":18.14,"n":1010,"o":18.61,"t":"2025-08-06T04:00:00Z","v":29367,"vw":18.404381},{"c":18.65,"h":18.835,"l":18.4018,"n":1048,"o":18.56,"t":"2025-08-07T04:00:00Z","v":38217,"vw":18.618424},{"c":18.64,"h":19.14,"l":18.56,"n":1044,"o":18.81,"t":"2025-08-08T04:00:00Z","v":23958,"vw":18.728302},{"c":19.15,"h":19.2,"l":18.5515,"n":1032,"o":18.65,"t":"2025-08-11T04:00:00Z","v":41760,"vw":18.946103},{"c":19.34,"h":19.52,"l":18.8,"n":1424,"o":19.15,"t":"2025-08-12T04:00:00Z","v":53011,"vw":19.18979},{"c":19.73,"h":19.94,"l":19.54,"n":995,"o":19.54,"t":"2025-08-13T04:00:00Z","v":33024,"vw":19.713696},{"c":19.17,"h":19.66,"l":19.06,"n":793,"o":19.66,"t":"2025-08-14T04:00:00Z","v":23248,"vw":19.228841},{"c":18.93,"h":19.29,"l":18.805,"n":1712,"o":19.29,"t":"2025-08-15T04:00:00Z","v":63582,"vw":19.098229},{"c":19.69,"h":19.9,"l":18.86,"n":1159,"o":18.96,"t":"2025-08-18T04:00:00Z","v":57239,"vw":19.582417},{"c":19.16,"h":19.8954,"l":19.15,"n":1080,"o":19.7,"t":"2025-08-19T04:00:00Z","v":55448,"vw":19.44478},{"c":19.61,"h":19.68,"l":18.865,"n":1036,"o":19.15,"t":"2025-08-20T04:00:00Z","v":36878,"vw":19.429487},{"c":19.02,"h":19.99,"l":18.925,"n":1649,"o":19.99,"t":"2025-08-21T04:00:00Z","v":52034,"vw":19.271564},{"c":20.27,"h":20.42,"l":19.15,"n":2318,"o":19.15,"t":"2025-08-22T04:00:00Z","v":50790,"vw":20.169271},{"c":20.2,"h":20.54,"l":19.935,"n":2135,"o":20.43,"t":"2025-08-25T04:00:00Z","v":87173,"vw":20.227666},{"c":20.66,"h":21.05,"l":19.925,"n":3677,"o":20.25,"t":"2025-08-26T04:00:00Z","v":161825,"vw":20.620461},{"c":24.77,"h":25.1795,"l":23.03,"n":5508,"o":24.15,"t":"2025-08-27T04:00:00Z","v":295315,"vw":24.347808},{"c":24.53,"h":25.3302,"l":24.21,"n":2990,"o":25,"t":"2025-08-28T04:00:00Z","v":113728,"vw":24.676541},{"c":24.73,"h":24.8,"l":24.1701,"n":2430,"o":24.66,"t":"2025-08-29T04:00:00Z","v":80007,"vw":24.568867},{"c":23.95,"h":24.73,"l":23.68,"n":2787,"o":24.41,"t":"2025-09-02T04:00:00Z","v":102341,"vw":24.116207},{"c":23.84,"h":24.05,"l":23.605,"n":1909,"o":24.05,"t":"2025-09-03T04:00:00Z","v":68764,"vw":23.79673},{"c":24.91,"h":24.91,"l":23.72,"n":2255,"o":23.97,"t":"2025-09-04T04:00:00Z","v":64374,"vw":24.598632},{"c":24.47,"h":25.15,"l":24.04,"n":1839,"o":25.02,"t":"2025-09-05T04:00:00Z","v":87141,"vw":24.32914},{"c":24.96,"h":25.08,"l":24.27,"n":1610,"o":24.37,"t":"2025-09-08T04:00:00Z","v":57740,"vw":24.758857},{"c":26.61,"h":26.95,"l":25.35,"n":2925,"o":26.15,"t":"2025-09-09T04:00:00Z","v":145488,"vw":26.383704},{"c":23.65,"h":26.65,"l":23.47,"n":4034,"o":26.56,"t":"2025-09-10T04:00:00Z","v":253372,"vw":24.49258},{"c":25.06,"h":25.44,"l":23.81,"n":2349,"o":23.81,"t":"2025-09-11T04:00:00Z","v":146013,"vw":24.680122},{"c":23.88,"h":25,"l":23.7519,"n":1498,"o":24.81,"t":"2025-09-12T04:00:00Z","v":54063,"vw":24.288621},{"c":24.7,"h":24.7,"l":23.9,"n":2283,"o":24,"t":"2025-09-15T04:00:00Z","v":76493,"vw":24.395769},{"c":24.39,"h":24.92,"l":24.1,"n":1263,"o":24.39,"t":"2025-09-16T04:00:00Z","v":70400,"vw":24.468462},{"c":24.17,"h":24.58,"l":23.98,"n":2093,"o":24.46,"t":"2025-09-17T04:00:00Z","v":83748,"vw":24.268225},{"c":24.99,"h":25,"l":24.216,"n":2191,"o":24.25,"t":"2025-09-18T04:00:00Z","v":90207,"vw":24.821643},{"c":24.77,"h":25,"l":24.56,"n":1262,"o":25,"t":"2025-09-19T04:00:00Z","v":124941,"vw":24.807242},{"c":24.87,"h":25.05,"l":24.08,"n":1654,"o":24.47,"t":"2025-09-22T04:00:00Z","v":72846,"vw":24.668897},{"c":23.88,"h":25.28,"l":23.7,"n":1175,"o":25.2,"t":"2025-09-23T04:00:00Z","v":36577,"vw":24.246261},{"c":23.84,"h":24.1,"l":23.61,"n":918,"o":23.77,"t":"2025-09-24T04:00:00Z","v":36228,"vw":23.809077},{"c":23.24,"h":23.955,"l":23.14,"n":974,"o":23.52,"t":"2025-09-25T04:00:00Z","v":27380,"vw":23.436191},{"c":24.19,"h":24.5036,"l":23.56,"n":1234,"o":23.68,"t":"2025-09-26T04:00:00Z","v":56747,"vw":24.100573},{"c":24.54,"h":24.9,"l":24.2,"n":1265,"o":24.4,"t":"2025-09-29T04:00:00Z","v":74482,"vw":24.570592},{"c":24.55,"h":24.89,"l":24.15,"n":1210,"o":24.49,"t":"2025-09-30T04:00:00Z","v":71475,"vw":24.516867},{"c":24.55,"h":24.76,"l":23.98,"n":1437,"o":24.4,"t":"2025-10-01T04:00:00Z","v":70090,"vw":24.345144},{"c":24.72,"h":25,"l":24.2,"n":1462,"o":24.58,"t":"2025-10-02T04:00:00Z","v":43109,"vw":24.693513},{"c":25.07,"h":25.4216,"l":24.3017,"n":1224,"o":24.63,"t":"2025-10-03T04:00:00Z","v":31803,"vw":25.148261},{"c":24.77,"h":25.9397,"l":24.76,"n":1769,"o":25.13,"t":"2025-10-06T04:00:00Z","v":65218,"vw":25.215107},{"c":24.64,"h":25.11,"l":24.3,"n":1465,"o":24.94,"t":"2025-10-07T04:00:00Z","v":47177,"vw":24.653234},{"c":25.12,"h":25.2999,"l":24.53,"n":1167,"o":24.85,"t":"2025-10-08T04:00:00Z","v":36022,"vw":25.013447},{"c":25.27,"h":25.4,"l":24.9,"n":987,"o":25.1,"t":"2025-10-09T04:00:00Z","v":26114,"vw":25.240317},{"c":24.1,"h":25.24,"l":24.09,"n":1476,"o":25.24,"t":"2025-10-10T04:00:00Z","v":45522,"vw":24.686669},{"c":24.55,"h":24.79,"l":24.1501,"n":1477,"o":24.43,"t":"2025-10-13T04:00:00Z","v":51119,"vw":24.48844},{"c":24.67,"h":24.88,"l":23.915,"n":1481,"o":24.29,"t":"2025-10-14T04:00:00Z","v":31305,"vw":24.634426},{"c":24.98,"h":25.05,"l":24.51,"n":1110,"o":24.93,"t":"2025-10-15T04:00:00Z","v":34076,"vw":24.878424},{"c":24.31,"h":25.015,"l":24.29,"n":1208,"o":24.97,"t":"2025-10-16T04:00:00Z","v":43545,"vw":24.50554},{"c":24.29,"h":24.355,"l":23.84,"n":1108,"o":24.24,"t":"2025-10-17T04:00:00Z","v":43855,"vw":24.154888},{"c":24.83,"h":24.89,"l":24.215,"n":1363,"o":24.62,"t":"2025-10-20T04:00:00Z","v":33029,"vw":24.705536},{"c":24.78,"h":24.9963,"l":24.4694,"n":877,"o":24.69,"t":"2025-10-21T04:00:00Z","v":28302,"vw":24.719145},{"c":24.81,"h":25,"l":24.19,"n":1225,"o":24.53,"t":"2025-10-22T04:00:00Z","v":31342,"vw":24.731256},{"c":24.69,"h":24.86,"l":24.29,"n":933,"o":24.86,"t":"2025-10-23T04:00:00Z","v":25620,"vw":24.58334},{"c":24.27,"h":24.98,"l":24.16,"n":837,"o":24.98,"t":"2025-10-24T04:00:00Z","v":21973,"vw":24.455111},{"c":24.49,"h":24.7,"l":24.195,"n":1417,"o":24.49,"t":"2025-10-27T04:00:00Z","v":41729,"vw":24.444853},{"c":24.44,"h":24.66,"l":24.01,"n":1081,"o":24.28,"t":"2025-10-28T04:00:00Z","v":35275,"vw":24.387521},{"c":24.01,"h":24.49,"l":23.825,"n":1928,"o":24.16,"t":"2025-10-29T04:00:00Z","v":48406,"vw":24.039923},{"c":24.13,"h":24.24,"l":23.65,"n":878,"o":23.73,"t":"2025-10-30T04:00:00Z","v":32422,"vw":24.071119},{"c":24.06,"h":24.21,"l":23.9,"n":1035,"o":23.9,"t":"2025-10-31T04:00:00Z","v":23693,"vw":24.051835},{"c":24.05,"h":24.3,"l":23.8,"n":1269,"o":24.05,"t":"2025-11-03T05:00:00Z","v":33756,"vw":24.006308},{"c":24.93,"h":24.93,"l":23.72,"n":1535,"o":23.72,"t":"2025-11-04T05:00:00Z","v":60452,"vw":24.595609},{"c":25.26,"h":25.3,"l":24.52,"n":1171,"o":24.82,"t":"2025-11-05T05:00:00Z","v":35540,"vw":25.04894},{"c":24.34,"h":25.2,"l":24.33,"n":1252,"o":25.2,"t":"2025-11-06T05:00:00Z","v":39332,"vw":24.696214},{"c":24.17,"h":24.38,"l":23.7802,"n":1111,"o":24.21,"t":"2025-11-07T05:00:00Z","v":35788,"vw":24.029604},{"c":24.3,"h":25.47,"l":24.1001,"n":778,"o":25.47,"t":"2025-11-10T05:00:00Z","v":31180,"vw":24.478832},{"c":25.11,"h":25.11,"l":24.2624,"n":926,"o":24.27,"t":"2025-11-11T05:00:00Z","v":35288,"vw":24.723625},{"c":25.38,"h":25.47,"l":25.02,"n":1441,"o":25.12,"t":"2025-11-12T05:00:00Z","v":43802,"vw":25.287759},{"c":26.35,"h":26.72,"l":24.1029,"n":2056,"o":25.2,"t":"2025-11-13T05:00:00Z","v":69151,"vw":25.840975},{"c":25.27,"h":25.98,"l":24.8,"n":1790,"o":25.98,"t":"2025-11-14T05:00:00Z","v":59641,"vw":25.288362},{"c":24.63,"h":25.11,"l":24.41,"n":2646,"o":25.02,"t":"2025-11-17T05:00:00Z","v":106577,"vw":24.723471},{"c":24.52,"h":24.6,"l":24.29,"n":1734,"o":24.5,"t":"2025-11-18T05:00:00Z","v":65232,"vw":24.484724},{"c":25.21,"h":25.6,"l":24.43,"n":1661,"o":24.43,"t":"2025-11-19T05:00:00Z","v":54981,"vw":25.004982},{"c":25.1,"h":25.68,"l":24.95,"n":1301,"o":25.55,"t":"2025-11-20T05:00:00Z","v":35541,"vw":25.376178},{"c":25.91,"h":26.21,"l":25.17,"n":1328,"o":25.17,"t":"2025-11-21T05:00:00Z","v":45745,"vw":25.898769},{"c":26.42,"h":27,"l":26,"n":1716,"o":26.05,"t":"2025-11-24T05:00:00Z","v":58313,"vw":26.528103},{"c":27.68,"h":28,"l":26.06,"n":1586,"o":26.28,"t":"2025-11-25T05:00:00Z","v":66393,"vw":27.229715},{"c":26.52,"h":27.593,"l":26.285,"n":2602,"o":27.56,"t":"2025-11-26T05:00:00Z","v":73440,"vw":27.013226},{"c":26.77,"h":26.77,"l":26.1,"n":633,"o":26.51,"t":"2025-11-28T05:00:00Z","v":24824,"vw":26.411318},{"c":27.42,"h":27.9399,"l":26.511,"n":2340,"o":26.57,"t":"2025-12-01T05:00:00Z","v":75049,"vw":27.467755},{"c":27.23,"h":27.7373,"l":26.6501,"n":1591,"o":27.58,"t":"2025-12-02T05:00:00Z","v":47506,"vw":27.411042},{"c":27.95,"h":28.13,"l":27.16,"n":1302,"o":27.63,"t":"2025-12-03T05:00:00Z","v":43090,"vw":27.831622},{"c":27.8,"h":28.1999,"l":27.61,"n":824,"o":27.79,"t":"2025-12-04T05:00:00Z","v":21930,"vw":27.82981},{"c":27.81,"h":28.45,"l":27.72,"n":1026,"o":28.2,"t":"2025-12-05T05:00:00Z","v":27598,"vw":27.934728},{"c":28.15,"h":28.74,"l":27.85,"n":2041,"o":28,"t":"2025-12-08T05:00:00Z","v":61233,"vw":28.267506},{"c":28.56,"h":28.83,"l":27.86,"n":1216,"o":28.04,"t":"2025-12-09T05:00:00Z","v":47410,"vw":28.377367},{"c":29.15,"h":29.42,"l":28.6556,"n":1249,"o":28.67,"t":"2025-12-10T05:00:00Z","v":53478,"vw":29.039705},{"c":29.55,"h":30.34,"l":29.05,"n":2145,"o":29.48,"t":"2025-12-11T05:00:00Z","v":61866,"vw":29.834123},{"c":29.85,"h":30.1,"l":28.82,"n":1973,"o":29.75,"t":"2025-12-12T05:00:00Z","v":49457,"vw":29.743386},{"c":29.6,"h":30.49,"l":29.32,"n":1639,"o":29.98,"t":"2025-12-15T05:00:00Z","v":54000,"vw":29.817294},{"c":29.88,"h":30.23,"l":29.585,"n":1486,"o":29.6,"t":"2025-12-16T05:00:00Z","v":30131,"vw":29.944503},{"c":29.75,"h":30.24,"l":29.45,"n":1025,"o":30.02,"t":"2025-12-17T05:00:00Z","v":22856,"vw":29.761425},{"c":29.93,"h":30.41,"l":29.7,"n":1289,"o":29.9,"t":"2025-12-18T05:00:00Z","v":36409,"vw":30.118003},{"c":28.62,"h":30.472,"l":28.2,"n":1091,"o":29.95,"t":"2025-12-19T05:00:00Z","v":74069,"vw":28.942344},{"c":27.82,"h":29.16,"l":27.63,"n":2451,"o":28.5,"t":"2025-12-22T05:00:00Z","v":78761,"vw":28.027639},{"c":27.35,"h":28.2298,"l":26.98,"n":1889,"o":27.73,"t":"2025-12-23T05:00:00Z","v":70447,"vw":27.377323},{"c":28.73,"h":29.01,"l":27.19,"n":1479,"o":27.69,"t":"2025-12-24T05:00:00Z","v":53584,"vw":28.565501},{"c":28.5,"h":29.44,"l":27.34,"n":1380,"o":28.63,"t":"2025-12-26T05:00:00Z","v":55068,"vw":28.714546},{"c":28.46,"h":29.1939,"l":28.225,"n":1704,"o":28.54,"t":"2025-12-29T05:00:00Z","v":41630,"vw":28.496729},{"c":28.83,"h":29.12,"l":28.122,"n":1814,"o":28.6,"t":"2025-12-30T05:00:00Z","v":71596,"vw":28.637578},{"c":29.12,"h":29.46,"l":28.3775,"n":1910,"o":28.61,"t":"2025-12-31T05:00:00Z","v":176491,"vw":29.073445},{"c":27.39,"h":29.51,"l":27.3,"n":2014,"o":29.13,"t":"2026-01-02T05:00:00Z","v":51115,"vw":27.915007},{"c":28.24,"h":28.73,"l":27.23,"n":1639,"o":27.3,"t":"2026-01-05T05:00:00Z","v":50680,"vw":28.203969},{"c":28.39,"h":28.84,"l":28.15,"n":1267,"o":28.15,"t":"2026-01-06T05:00:00Z","v":50125,"vw":28.474538},{"c":29.4,"h":29.49,"l":28.37,"n":1169,"o":28.43,"t":"2026-01-07T05:00:00Z","v":44734,"vw":28.944733},{"c":29.02,"h":29.57,"l":28.7,"n":1173,"o":29.02,"t":"2026-01-08T05:00:00Z","v":38439,"vw":29.144301},{"c":28.8,"h":29.51,"l":28.64,"n":1114,"o":29,"t":"2026-01-09T05:00:00Z","v":40029,"vw":29.017853},{"c":28.69,"h":28.8,"l":27.9424,"n":1585,"o":28.62,"t":"2026-01-12T05:00:00Z","v":50044,"vw":28.495739},{"c":27.99,"h":28.55,"l":27.61,"n":1150,"o":28.55,"t":"2026-01-13T05:00:00Z","v":41390,"vw":28.054334},{"c":28.23,"h":28.44,"l":27.61,"n":883,"o":27.61,"t":"2026-01-14T05:00:00Z","v":29476,"vw":28.04141},{"c":28.32,"h":28.44,"l":27.6101,"n":874,"o":28.25,"t":"2026-01-15T05:00:00Z","v":23249,"vw":28.216823},{"c":27.83,"h":28.4999,"l":27.83,"n":1010,"o":28.22,"t":"2026-01-16T05:00:00Z","v":25220,"vw":28.078645},{"c":27.89,"h":28.07,"l":27.3,"n":1303,"o":27.8,"t":"2026-01-20T05:00:00Z","v":54684,"vw":27.747615},{"c":27.5,"h":28.3499,"l":27.265,"n":1346,"o":27.41,"t":"2026-01-21T05:00:00Z","v":71078,"vw":27.622952},{"c":27.38,"h":28.16,"l":27.2,"n":1358,"o":27.6,"t":"2026-01-22T05:00:00Z","v":32249,"vw":27.609231},{"c":28.58,"h":28.75,"l":27.43,"n":1916,"o":27.47,"t":"2026-01-23T05:00:00Z","v":58042,"vw":28.229213},{"c":28.85,"h":29.08,"l":28.092,"n":983,"o":28.56,"t":"2026-01-26T05:00:00Z","v":34949,"vw":28.783423},{"c":28.4,"h":29,"l":28.1,"n":1142,"o":28.94,"t":"2026-01-27T05:00:00Z","v":30534,"vw":28.649676},{"c":29.09,"h":29.42,"l":28.2477,"n":1298,"o":28.31,"t":"2026-01-28T05:00:00Z","v":52735,"vw":28.840731},{"c":28.7,"h":29.25,"l":28.4119,"n":1024,"o":29.25,"t":"2026-01-29T05:00:00Z","v":17734,"vw":28.820098},{"c":29.87,"h":29.87,"l":28.28,"n":1331,"o":28.68,"t":"2026-01-30T05:00:00Z","v":29645,"vw":29.505803},{"c":30.17,"h":30.73,"l":28.8801,"n":1889,"o":29.87,"t":"2026-02-02T05:00:00Z","v":66500,"vw":30.251499},{"c":30.12,"h":30.345,"l":29.02,"n":1459,"o":29.89,"t":"2026-02-03T05:00:00Z","v":40107,"vw":29.905521},{"c":29.23,"h":30.55,"l":29.06,"n":1495,"o":30.43,"t":"2026-02-04T05:00:00Z","v":54554,"vw":29.789549},{"c":29,"h":29.55,"l":28.67,"n":1221,"o":28.85,"t":"2026-02-05T05:00:00Z","v":73830,"vw":29.103832},{"c":29.11,"h":29.94,"l":28.13,"n":1692,"o":29.36,"t":"2026-02-06T05:00:00Z","v":82838,"vw":28.684663},{"c":27.61,"h":29.0984,"l":27.33,"n":1592,"o":28.81,"t":"2026-02-09T05:00:00Z","v":55490,"vw":27.831496},{"c":28.06,"h":28.31,"l":27.405,"n":1469,"o":27.76,"t":"2026-02-10T05:00:00Z","v":64152,"vw":27.913913},{"c":25.26,"h":30.45,"l":23.43,"n":8429,"o":30.45,"t":"2026-02-11T05:00:00Z","v":571961,"vw":25.331699},{"c":23.31,"h":24.66,"l":23.15,"n":3295,"o":24.45,"t":"2026-02-12T05:00:00Z","v":186549,"vw":23.668508},{"c":24.26,"h":24.49,"l":23.38,"n":2040,"o":23.68,"t":"2026-02-13T05:00:00Z","v":158515,"vw":24.0038},{"c":25.34,"h":25.73,"l":23.555,"n":2663,"o":23.77,"t":"2026-02-17T05:00:00Z","v":177239,"vw":24.807715},{"c":24.81,"h":25.34,"l":24.58,"n":1697,"o":25.19,"t":"2026-02-18T05:00:00Z","v":79105,"vw":24.970113},{"c":24.12,"h":24.8,"l":24.12,"n":1277,"o":24.8,"t":"2026-02-19T05:00:00Z","v":45626,"vw":24.40582},{"c":24.26,"h":24.92,"l":23.956,"n":1034,"o":23.96,"t":"2026-02-20T05:00:00Z","v":46089,"vw":24.39986},{"c":24.41,"h":25.19,"l":23.98,"n":1739,"o":24.36,"t":"2026-02-23T05:00:00Z","v":93380,"vw":24.652385},{"c":23.15,"h":25,"l":23.07,"n":1428,"o":24.41,"t":"2026-02-24T05:00:00Z","v":78155,"vw":23.541895},{"c":23.92,"h":23.955,"l":23.01,"n":1234,"o":23.07,"t":"2026-02-25T05:00:00Z","v":66764,"vw":23.646494},{"c":24.07,"h":24.57,"l":23.73,"n":1019,"o":23.73,"t":"2026-02-26T05:00:00Z","v":46585,"vw":24.182596},{"c":23.7,"h":24.32,"l":23.5,"n":1118,"o":23.84,"t":"2026-02-27T05:00:00Z","v":47307,"vw":23.733792},{"c":24.1,"h":24.18,"l":23.23,"n":1289,"o":23.48,"t":"2026-03-02T05:00:00Z","v":71322,"vw":23.7375},{"c":23.98,"h":24.19,"l":23.28,"n":1197,"o":23.46,"t":"2026-03-03T05:00:00Z","v":61726,"vw":23.836147},{"c":24.29,"h":24.56,"l":23.78,"n":1326,"o":24.08,"t":"2026-03-04T05:00:00Z","v":38763,"vw":24.293926},{"c":24.38,"h":24.56,"l":23.88,"n":1250,"o":24.47,"t":"2026-03-05T05:00:00Z","v":51908,"vw":24.259681},{"c":23.88,"h":24.07,"l":23.65,"n":1730,"o":23.73,"t":"2026-03-06T05:00:00Z","v":40367,"vw":23.864098},{"c":24.55,"h":24.72,"l":23.15,"n":2307,"o":23.73,"t":"2026-03-09T04:00:00Z","v":102127,"vw":23.990151},{"c":23.71,"h":24.99,"l":23.67,"n":1648,"o":24.71,"t":"2026-03-10T04:00:00Z","v":56405,"vw":24.24923},{"c":23.84,"h":23.94,"l":23.465,"n":1318,"o":23.71,"t":"2026-03-11T04:00:00Z","v":27079,"vw":23.74296},{"c":23.27,"h":23.94,"l":23.15,"n":1058,"o":23.94,"t":"2026-03-12T04:00:00Z","v":27280,"vw":23.379734},{"c":23.51,"h":23.66,"l":23.0138,"n":875,"o":23.35,"t":"2026-03-13T04:00:00Z","v":44300,"vw":23.378682},{"c":23.79,"h":24.11,"l":23.28,"n":896,"o":23.79,"t":"2026-03-16T04:00:00Z","v":46721,"vw":23.673066},{"c":23.93,"h":24.33,"l":23.68,"n":1601,"o":23.68,"t":"2026-03-17T04:00:00Z","v":34798,"vw":24.018844},{"c":23.17,"h":23.94,"l":23.01,"n":1132,"o":23.67,"t":"2026-03-18T04:00:00Z","v":32897,"vw":23.279015},{"c":23.49,"h":23.51,"l":23.16,"n":839,"o":23.43,"t":"2026-03-19T04:00:00Z","v":22470,"vw":23.410324},{"c":23.28,"h":23.57,"l":23.0301,"n":870,"o":23.26,"t":"2026-03-20T04:00:00Z","v":49624,"vw":23.262545},{"c":24.49,"h":24.69,"l":23.3389,"n":2260,"o":23.77,"t":"2026-03-23T04:00:00Z","v":71547,"vw":24.040359},{"c":24.7,"h":24.98,"l":24.03,"n":1881,"o":24.03,"t":"2026-03-24T04:00:00Z","v":50817,"vw":24.651919},{"c":24.66,"h":24.98,"l":24.405,"n":2358,"o":24.93,"t":"2026-03-25T04:00:00Z","v":58150,"vw":24.747233},{"c":24.45,"h":24.99,"l":24.34,"n":1623,"o":24.37,"t":"2026-03-26T04:00:00Z","v":42880,"vw":24.591687},{"c":24.55,"h":24.79,"l":24.03,"n":1409,"o":24.5,"t":"2026-03-27T04:00:00Z","v":34825,"vw":24.503463},{"c":24.34,"h":24.85,"l":23.07,"n":2724,"o":24.71,"t":"2026-03-30T04:00:00Z","v":115050,"vw":24.266421},{"c":23.41,"h":24.6,"l":23.195,"n":2440,"o":24.52,"t":"2026-03-31T04:00:00Z","v":126858,"vw":23.479506},{"c":23.65,"h":24.25,"l":23.26,"n":1487,"o":23.9,"t":"2026-04-01T04:00:00Z","v":38774,"vw":23.710033},{"c":23.29,"h":23.6,"l":23.0555,"n":1030,"o":23.3,"t":"2026-04-02T04:00:00Z","v":24741,"vw":23.302264},{"c":23.61,"h":23.875,"l":23.16,"n":1169,"o":23.16,"t":"2026-04-06T04:00:00Z","v":48908,"vw":23.551377},{"c":23.78,"h":24,"l":23.41,"n":1259,"o":23.46,"t":"2026-04-07T04:00:00Z","v":41883,"vw":23.729213},{"c":24.4,"h":24.68,"l":24.17,"n":1248,"o":24.37,"t":"2026-04-08T04:00:00Z","v":30580,"vw":24.385056},{"c":24.41,"h":24.5311,"l":24,"n":938,"o":24.22,"t":"2026-04-09T04:00:00Z","v":28099,"vw":24.339417},{"c":24.12,"h":24.7,"l":24.09,"n":838,"o":24.7,"t":"2026-04-10T04:00:00Z","v":18447,"vw":24.154245},{"c":24.95,"h":24.95,"l":24.0567,"n":1839,"o":24.17,"t":"2026-04-13T04:00:00Z","v":40447,"vw":24.550075},{"c":25.21,"h":25.5,"l":24.75,"n":977,"o":24.75,"t":"2026-04-14T04:00:00Z","v":28203,"vw":25.207216},{"c":25.71,"h":25.87,"l":25.15,"n":1231,"o":25.15,"t":"2026-04-15T04:00:00Z","v":45081,"vw":25.6515},{"c":25.39,"h":25.88,"l":25.25,"n":916,"o":25.86,"t":"2026-04-16T04:00:00Z","v":17958,"vw":25.442426},{"c":26.06,"h":26.4,"l":25.635,"n":1105,"o":25.82,"t":"2026-04-17T04:00:00Z","v":39447,"vw":26.067991},{"c":25.4,"h":26.06,"l":25.33,"n":1415,"o":26.06,"t":"2026-04-20T04:00:00Z","v":38647,"vw":25.631213},{"c":25.15,"h":25.776,"l":25.05,"n":1124,"o":25.44,"t":"2026-04-21T04:00:00Z","v":24509,"vw":25.245872},{"c":25.89,"h":25.9999,"l":25.25,"n":1216,"o":25.27,"t":"2026-04-22T04:00:00Z","v":21404,"vw":25.722081},{"c":25.48,"h":25.95,"l":25,"n":1247,"o":25.7,"t":"2026-04-23T04:00:00Z","v":22924,"vw":25.516083},{"c":26.39,"h":26.5679,"l":25.5,"n":905,"o":25.5,"t":"2026-04-24T04:00:00Z","v":35827,"vw":26.318795},{"c":26,"h":26.75,"l":25.98,"n":1134,"o":26.51,"t":"2026-04-27T04:00:00Z","v":38626,"vw":26.275146},{"c":25.74,"h":26.055,"l":25.6054,"n":975,"o":25.95,"t":"2026-04-28T04:00:00Z","v":16792,"vw":25.788608},{"c":25.1,"h":25.78,"l":24.885,"n":1454,"o":25.62,"t":"2026-04-29T04:00:00Z","v":43561,"vw":25.249366},{"c":25.71,"h":25.965,"l":25.3,"n":1007,"o":25.3,"t":"2026-04-30T04:00:00Z","v":24675,"vw":25.741789},{"c":25.6,"h":26.355,"l":25.5,"n":998,"o":25.95,"t":"2026-05-01T04:00:00Z","v":36791,"vw":25.814042},{"c":25.56,"h":26.54,"l":25.44,"n":2106,"o":25.69,"t":"2026-05-04T04:00:00Z","v":50063,"vw":25.952722},{"c":25.81,"h":26.58,"l":25.21,"n":1283,"o":25.24,"t":"2026-05-05T04:00:00Z","v":34659,"vw":25.819496},{"c":25.94,"h":26.2,"l":25.2,"n":1308,"o":26.09,"t":"2026-05-06T04:00:00Z","v":29078,"vw":26.030663},{"c":26.86,"h":26.94,"l":25.93,"n":1310,"o":26.1,"t":"2026-05-07T04:00:00Z","v":28047,"vw":26.647324},{"c":26.93,"h":27.24,"l":26.75,"n":1048,"o":26.76,"t":"2026-05-08T04:00:00Z","v":28913,"vw":26.963591},{"c":25.93,"h":27.24,"l":25.7,"n":1355,"o":27.01,"t":"2026-05-11T04:00:00Z","v":47863,"vw":26.137492},{"c":27.2,"h":27.5,"l":25.75,"n":1935,"o":25.75,"t":"2026-05-12T04:00:00Z","v":68400,"vw":27.111347},{"c":34.03,"h":34.43,"l":27.63,"n":4453,"o":28.36,"t":"2026-05-13T04:00:00Z","v":227691,"vw":31.770507},{"c":36.5,"h":37.45,"l":32.545,"n":3723,"o":34.74,"t":"2026-05-14T04:00:00Z","v":149251,"vw":35.553428},{"c":35.68,"h":37.33,"l":33.81,"n":2956,"o":35.92,"t":"2026-05-15T04:00:00Z","v":158718,"vw":35.744405},{"c":38.24,"h":38.71,"l":35.7,"n":3329,"o":35.89,"t":"2026-05-18T04:00:00Z","v":131447,"vw":37.422234},{"c":38.37,"h":39.25,"l":37.98,"n":2707,"o":38.76,"t":"2026-05-19T04:00:00Z","v":68574,"vw":38.540653},{"c":37.74,"h":38.9999,"l":37.3,"n":2360,"o":38.37,"t":"2026-05-20T04:00:00Z","v":58985,"vw":37.9765},{"c":38.58,"h":39.1,"l":36.01,"n":2535,"o":37.31,"t":"2026-05-21T04:00:00Z","v":86099,"vw":38.14461},{"c":38.22,"h":39.65,"l":37.98,"n":1961,"o":39.15,"t":"2026-05-22T04:00:00Z","v":63329,"vw":38.483884},{"c":38.3,"h":38.84,"l":36.75,"n":2422,"o":37.26,"t":"2026-05-26T04:00:00Z","v":96836,"vw":37.723099},{"c":38.26,"h":39.65,"l":37.665,"n":1436,"o":38.64,"t":"2026-05-27T04:00:00Z","v":52575,"vw":38.33448},{"c":39.29,"h":39.52,"l":37.02,"n":1964,"o":37.98,"t":"2026-05-28T04:00:00Z","v":54305,"vw":39.089799},{"c":37.72,"h":40,"l":37.53,"n":1563,"o":39.21,"t":"2026-05-29T04:00:00Z","v":68564,"vw":38.579951},{"c":36.63,"h":38.505,"l":36.31,"n":1917,"o":37.25,"t":"2026-06-01T04:00:00Z","v":55546,"vw":36.901832},{"c":36.58,"h":38.3,"l":36.37,"n":2058,"o":37.17,"t":"2026-06-02T04:00:00Z","v":62058,"vw":37.269205},{"c":35.65,"h":38,"l":35.62,"n":2060,"o":36.91,"t":"2026-06-03T04:00:00Z","v":45436,"vw":36.517691},{"c":36.72,"h":37.6199,"l":36.04,"n":2395,"o":36.51,"t":"2026-06-04T04:00:00Z","v":79451,"vw":36.625758},{"c":37.69,"h":38.5799,"l":36.61,"n":2551,"o":36.61,"t":"2026-06-05T04:00:00Z","v":55404,"vw":37.964187},{"c":37.08,"h":38.49,"l":35.61,"n":2012,"o":37.83,"t":"2026-06-08T04:00:00Z","v":58588,"vw":37.050293},{"c":36.29,"h":37.4899,"l":36,"n":2493,"o":36.6,"t":"2026-06-09T04:00:00Z","v":48958,"vw":36.555522},{"c":37.18,"h":37.74,"l":35.81,"n":1983,"o":35.81,"t":"2026-06-10T04:00:00Z","v":45414,"vw":37.132856},{"c":37.61,"h":38.035,"l":36.11,"n":2388,"o":36.62,"t":"2026-06-11T04:00:00Z","v":66601,"vw":37.32002},{"c":37.14,"h":38.9769,"l":36.99,"n":1590,"o":37.78,"t":"2026-06-12T04:00:00Z","v":39501,"vw":37.913863},{"c":37.44,"h":38.92,"l":37.19,"n":3054,"o":37.88,"t":"2026-06-15T04:00:00Z","v":67599,"vw":37.806858},{"c":37.55,"h":38.9,"l":37,"n":1593,"o":37.91,"t":"2026-06-16T04:00:00Z","v":55188,"vw":37.600279},{"c":37.14,"h":38.15,"l":36.84,"n":2383,"o":37.27,"t":"2026-06-17T04:00:00Z","v":57167,"vw":37.309358},{"c":38.68,"h":39.03,"l":35.6101,"n":1776,"o":37.25,"t":"2026-06-18T04:00:00Z","v":64595,"vw":38.073081},{"c":38.4,"h":38.75,"l":37.5001,"n":1708,"o":38.06,"t":"2026-06-22T04:00:00Z","v":44596,"vw":38.193451},{"c":38.53,"h":39.15,"l":38,"n":2232,"o":38.84,"t":"2026-06-23T04:00:00Z","v":43995,"vw":38.790805},{"c":39.12,"h":40.9899,"l":38.67,"n":4019,"o":39.15,"t":"2026-06-24T04:00:00Z","v":152600,"vw":39.510973},{"c":40.05,"h":40.205,"l":38.4801,"n":2737,"o":39.16,"t":"2026-06-25T04:00:00Z","v":89122,"vw":39.653111},{"c":41.46,"h":43.05,"l":40.37,"n":3751,"o":40.37,"t":"2026-06-26T04:00:00Z","v":201173,"vw":41.439108},{"c":42.23,"h":42.94,"l":40.7715,"n":2330,"o":41.84,"t":"2026-06-29T04:00:00Z","v":97147,"vw":42.128035},{"c":42.3,"h":42.5,"l":41.42,"n":2830,"o":42.23,"t":"2026-06-30T04:00:00Z","v":160471,"vw":42.129402},{"c":44.07,"h":44.59,"l":42.29,"n":3627,"o":42.29,"t":"2026-07-01T04:00:00Z","v":121767,"vw":43.888343},{"c":45.43,"h":45.49,"l":44,"n":2847,"o":44.14,"t":"2026-07-02T04:00:00Z","v":96002,"vw":44.77583},{"c":46.31,"h":46.7299,"l":45.31,"n":3224,"o":45.48,"t":"2026-07-06T04:00:00Z","v":138723,"vw":45.968467},{"c":45.7,"h":47.4,"l":45.4,"n":3376,"o":46.69,"t":"2026-07-07T04:00:00Z","v":100186,"vw":46.279225},{"c":43.94,"h":44.735,"l":43.28,"n":3552,"o":43.7,"t":"2026-07-08T04:00:00Z","v":114895,"vw":43.790843},{"c":45.82,"h":46.71,"l":43.88,"n":2784,"o":43.89,"t":"2026-07-09T04:00:00Z","v":100756,"vw":45.575542},{"c":45.65,"h":46.1,"l":43.5101,"n":18894,"o":45.71,"t":"2026-07-10T04:00:00Z","v":585771,"vw":45.227059},{"c":45.99,"h":47.08,"l":45.27,"n":4807,"o":45.52,"t":"2026-07-13T04:00:00Z","v":97452,"vw":46.37617},{"c":44.34,"h":47.3799,"l":43.7501,"n":3241,"o":45.52,"t":"2026-07-14T04:00:00Z","v":106815,"vw":44.731868},{"c":42.29,"h":44.56,"l":42,"n":3714,"o":44.34,"t":"2026-07-15T04:00:00Z","v":104926,"vw":43.397066},{"c":42.8,"h":44.36,"l":42.25,"n":3826,"o":42.5,"t":"2026-07-16T04:00:00Z","v":105451,"vw":42.902443},{"c":42.1,"h":42.565,"l":41.01,"n":9233,"o":42.45,"t":"2026-07-17T04:00:00Z","v":318286,"vw":41.647513},{"c":40.88,"h":43.4499,"l":39.95,"n":3656,"o":41.63,"t":"2026-07-20T04:00:00Z","v":113038,"vw":41.036876},{"c":40.52,"h":41.13,"l":39.29,"n":4281,"o":40.54,"t":"2026-07-21T04:00:00Z","v":110543,"vw":40.037865},{"c":39.52,"h":40.61,"l":38.86,"n":2611,"o":40.61,"t":"2026-07-22T04:00:00Z","v":59850,"vw":39.584351},{"c":38.18,"h":39.118,"l":37.83,"n":2886,"o":39.01,"t":"2026-07-23T04:00:00Z","v":76014,"vw":38.306642},{"c":38.41,"h":39.16,"l":37.75,"n":2718,"o":38.32,"t":"2026-07-24T04:00:00Z","v":67361,"vw":38.570864},{"c":39.86,"h":40.06,"l":38.4,"n":2281,"o":38.43,"t":"2026-07-27T04:00:00Z","v":65032,"vw":39.526006},{"c":39.48,"h":41.02,"l":38.99,"n":3149,"o":40.23,"t":"2026-07-28T04:00:00Z","v":91167,"vw":39.874947},{"c":40.16,"h":40.98,"l":39.0405,"n":2610,"o":39.48,"t":"2026-07-29T04:00:00Z","v":57583,"vw":40.186178},{"c":40.27,"h":40.67,"l":39.77,"n":1909,"o":39.98,"t":"2026-07-30T04:00:00Z","v":54021,"vw":40.22284},{"c":40.73,"h":41.2,"l":39.65,"n":1869,"o":40,"t":"2026-07-31T04:00:00Z","v":53540,"vw":40.701187},{"c":41.58,"h":42.41,"l":41.145,"n":3514,"o":41.2,"t":"2026-08-03T04:00:00Z","v":76491,"vw":41.570499},{"c":42.16,"h":43.4751,"l":41.24,"n":3079,"o":41.68,"t":"2026-08-04T04:00:00Z","v":64736,"vw":41.954449},{"c":41.87,"h":42.33,"l":41.32,"n":2279,"o":42.33,"t":"2026-08-05T04:00:00Z","v":45313,"vw":41.712253},{"c":42.04,"h":42.26,"l":41.4487,"n":2406,"o":41.96,"t":"2026-08-06T04:00:00Z","v":61253,"vw":41.950909},{"c":42.19,"h":42.65,"l":41.4,"n":2677,"o":41.85,"t":"2026-08-07T04:00:00Z","v":76271,"vw":42.057971},{"c":42.58,"h":42.74,"l":41.422,"n":2466,"o":41.9,"t":"2026-08-10T04:00:00Z","v":55076,"vw":42.441382},{"c":42.39,"h":42.81,"l":41.43,"n":1659,"o":42.58,"t":"2026-08-11T04:00:00Z","v":40072,"vw":42.281745},{"c":42.48,"h":42.85,"l":41.59,"n":2028,"o":42.37,"t":"2026-08-12T04:00:00Z","v":39847,"vw":42.267909},{"c":42.54,"h":43.74,"l":42.35,"n":2741,"o":42.85,"t":"2026-08-13T04:00:00Z","v":67633,"vw":42.932741},{"c":41.22,"h":43.2199,"l":40.915,"n":2487,"o":42.69,"t":"2026-08-14T04:00:00Z","v":58722,"vw":41.684745},{"c":40.23,"h":41.19,"l":39.52,"n":2983,"o":41.19,"t":"2026-08-17T04:00:00Z","v":77999,"vw":40.189959},{"c":41.42,"h":41.715,"l":40.2,"n":3088,"o":40.2,"t":"2026-08-18T04:00:00Z","v":66210,"vw":41.124557},{"c":40.87,"h":41.9999,"l":40.49,"n":2221,"o":41.52,"t":"2026-08-19T04:00:00Z","v":37588,"vw":41.142032},{"c":40,"h":40.47,"l":39.67,"n":1859,"o":40.47,"t":"2026-08-20T04:00:00Z","v":35957,"vw":40.030676},{"c":39.45,"h":40.715,"l":39.26,"n":2410,"o":40,"t":"2026-08-21T04:00:00Z","v":157141,"vw":39.763024},{"c":40.29,"h":41.275,"l":39.7,"n":2248,"o":40.03,"t":"2026-08-24T04:00:00Z","v":58561,"vw":40.333961},{"c":39.34,"h":40.51,"l":38.35,"n":2389,"o":40.13,"t":"2026-08-25T04:00:00Z","v":93281,"vw":39.211622},{"c":31.77,"h":38.38,"l":31.53,"n":6910,"o":37.96,"t":"2026-08-26T04:00:00Z","v":341942,"vw":32.96982},{"c":30.14,"h":32.93,"l":29.92,"n":5130,"o":31.84,"t":"2026-08-27T04:00:00Z","v":177634,"vw":30.726855},{"c":29.6,"h":30.66,"l":28.93,"n":4640,"o":29.9,"t":"2026-08-28T04:00:00Z","v":179768,"vw":29.724966},{"c":27.97,"h":29.37,"l":27.81,"n":4544,"o":29,"t":"2026-08-31T04:00:00Z","v":181672,"vw":28.360895},{"c":27.1,"h":29.9,"l":26.89,"n":4380,"o":29.9,"t":"2026-09-01T04:00:00Z","v":167986,"vw":27.575025},{"c":28.24,"h":28.35,"l":27.01,"n":3608,"o":27.01,"t":"2026-09-02T04:00:00Z","v":119042,"vw":27.936728},{"c":27.61,"h":28.3916,"l":27.43,"n":4050,"o":28.2,"t":"2026-09-03T04:00:00Z","v":102277,"vw":27.881153},{"c":28,"h":28.14,"l":27.07,"n":2646,"o":27.43,"t":"2026-09-04T04:00:00Z","v":118121,"vw":27.796198},{"c":27.51,"h":28.04,"l":26.83,"n":3431,"o":28,"t":"2026-09-08T04:00:00Z","v":83211,"vw":27.364208},{"c":27.07,"h":27.9543,"l":26.89,"n":2510,"o":27.41,"t":"2026-09-09T04:00:00Z","v":78523,"vw":27.315808},{"c":26.65,"h":27.225,"l":26.64,"n":2853,"o":27.18,"t":"2026-09-10T04:00:00Z","v":104563,"vw":26.974305},{"c":27.25,"h":27.4164,"l":26.62,"n":3319,"o":26.98,"t":"2026-09-11T04:00:00Z","v":96860,"vw":27.094146},{"c":26.4,"h":27.6,"l":26.32,"n":2682,"o":27.54,"t":"2026-09-14T04:00:00Z","v":94114,"vw":26.784742},{"c":26.29,"h":26.75,"l":26.05,"n":2553,"o":26.57,"t":"2026-09-15T04:00:00Z","v":81284,"vw":26.400222},{"c":26.15,"h":27.0563,"l":25.81,"n":2878,"o":26.3,"t":"2026-09-16T04:00:00Z","v":86454,"vw":26.233221},{"c":26.35,"h":26.84,"l":26.08,"n":2332,"o":26.46,"t":"2026-09-17T04:00:00Z","v":81951,"vw":26.385905},{"c":26.53,"h":26.809,"l":26.04,"n":2409,"o":26.35,"t":"2026-09-18T04:00:00Z","v":141435,"vw":26.462862},{"c":27,"h":27.4979,"l":26.05,"n":2578,"o":26.05,"t":"2026-09-21T04:00:00Z","v":107152,"vw":27.031403},{"c":27.57,"h":28.35,"l":27.265,"n":3311,"o":27.47,"t":"2026-09-22T04:00:00Z","v":148302,"vw":27.88887},{"c":27.57,"h":27.76,"l":27.12,"n":2257,"o":27.41,"t":"2026-09-23T04:00:00Z","v":71816,"vw":27.497413},{"c":27.86,"h":27.99,"l":27.25,"n":2022,"o":27.5,"t":"2026-09-24T04:00:00Z","v":64697,"vw":27.601761},{"c":27.88,"h":27.97,"l":27.35,"n":2299,"o":27.91,"t":"2026-09-25T04:00:00Z","v":92782,"vw":27.766657},{"c":28.17,"h":28.2681,"l":27.72,"n":2517,"o":27.76,"t":"2026-09-28T04:00:00Z","v":87834,"vw":28.001017},{"c":28.33,"h":28.33,"l":27.27,"n":3008,"o":28.07,"t":"2026-09-29T04:00:00Z","v":95719,"vw":27.812179},{"c":28.23,"h":28.46,"l":27.6,"n":2650,"o":28.29,"t":"2026-09-30T04:00:00Z","v":145086,"vw":28.084003},{"c":28.5,"h":28.95,"l":27.87,"n":2645,"o":28.11,"t":"2026-10-01T04:00:00Z","v":86746,"vw":28.321035},{"c":28.1,"h":28.75,"l":27.67,"n":2415,"o":28.53,"t":"2026-10-02T04:00:00Z","v":84794,"vw":28.112296},{"c":28.32,"h":28.475,"l":27.56,"n":2237,"o":28.09,"t":"2026-10-05T04:00:00Z","v":69580,"vw":28.27231},{"c":28.27,"h":28.4257,"l":27.67,"n":1903,"o":28.4,"t":"2026-10-06T04:00:00Z","v":60469,"vw":28.141024},{"c":28.2,"h":28.37,"l":27.7001,"n":2116,"o":28.03,"t":"2026-10-07T04:00:00Z","v":74903,"vw":28.130026},{"c":27.8,"h":28.07,"l":27.38,"n":2367,"o":27.97,"t":"2026-10-08T04:00:00Z","v":107022,"vw":27.683472},{"c":27.69,"h":28.2129,"l":27.52,"n":1830,"o":27.82,"t":"2026-10-09T04:00:00Z","v":51030,"vw":27.772151},{"c":28.11,"h":28.31,"l":27.612,"n":2631,"o":27.68,"t":"2026-10-12T04:00:00Z","v":94016,"vw":27.969795},{"c":27.68,"h":28.32,"l":27.4,"n":1956,"o":28.25,"t":"2026-10-13T04:00:00Z","v":60837,"vw":27.761227},{"c":27.48,"h":27.62,"l":27.15,"n":2296,"o":27.62,"t":"2026-10-14T04:00:00Z","v":64416,"vw":27.409652},{"c":28.03,"h":28.295,"l":27.62,"n":1931,"o":27.62,"t":"2026-10-15T04:00:00Z","v":56882,"vw":28.018657},{"c":27.42,"h":28.3361,"l":27.42,"n":2035,"o":28.08,"t":"2026-10-16T04:00:00Z","v":51607,"vw":27.7445},{"c":27.4,"h":27.8725,"l":27.23,"n":1346,"o":27.43,"t":"2026-10-19T04:00:00Z","v":36440,"vw":27.457298},{"c":27.44,"h":27.93,"l":27.2844,"n":1866,"o":27.45,"t":"2026-10-20T04:00:00Z","v":38301,"vw":27.483391},{"c":27.32,"h":27.8,"l":27.21,"n":1932,"o":27.5,"t":"2026-10-21T04:00:00Z","v":35801,"vw":27.459344},{"c":26.87,"h":27.5,"l":26.7,"n":1870,"o":27.2,"t":"2026-10-22T04:00:00Z","v":32715,"vw":27.030741}],"volatilityBars":[{"c":26.13,"h":26.72,"l":26.05,"n":95,"o":26.05,"t":"2026-09-21T13:30:00Z","v":7320,"vw":26.449874},{"c":26.48,"h":26.48,"l":26.25,"n":24,"o":26.25,"t":"2026-09-21T13:45:00Z","v":1339,"vw":26.367698},{"c":26.495,"h":26.7,"l":26.48,"n":46,"o":26.48,"t":"2026-09-21T14:00:00Z","v":3719,"vw":26.564085},{"c":26.625,"h":26.625,"l":26.565,"n":20,"o":26.565,"t":"2026-09-21T14:15:00Z","v":933,"vw":26.573276},{"c":26.816,"h":26.9299,"l":26.816,"n":13,"o":26.9299,"t":"2026-09-21T14:30:00Z","v":633,"vw":26.870869},{"c":27.01,"h":27.22,"l":26.98,"n":137,"o":26.98,"t":"2026-09-21T14:45:00Z","v":5304,"vw":27.020519},{"c":26.9,"h":27.045,"l":26.9,"n":42,"o":26.94,"t":"2026-09-21T15:00:00Z","v":2516,"vw":27.003631},{"c":26.885,"h":26.885,"l":26.885,"n":3,"o":26.885,"t":"2026-09-21T15:15:00Z","v":201,"vw":26.885},{"c":26.93,"h":27.2,"l":26.93,"n":66,"o":26.97,"t":"2026-09-21T15:30:00Z","v":2573,"vw":27.049474},{"c":26.93,"h":27,"l":26.92,"n":15,"o":26.92,"t":"2026-09-21T15:45:00Z","v":807,"vw":26.978571},{"c":26.91,"h":27.06,"l":26.9001,"n":77,"o":27.06,"t":"2026-09-21T16:00:00Z","v":2565,"vw":26.99421},{"c":27.16,"h":27.17,"l":26.9,"n":107,"o":26.9,"t":"2026-09-21T16:15:00Z","v":5904,"vw":27.050829},{"c":27.245,"h":27.476,"l":27.17,"n":11,"o":27.18,"t":"2026-09-21T16:30:00Z","v":712,"vw":27.337167},{"c":27.245,"h":27.46,"l":27.245,"n":24,"o":27.46,"t":"2026-09-21T16:45:00Z","v":956,"vw":27.32103},{"c":27.04,"h":27.2544,"l":27.04,"n":17,"o":27.155,"t":"2026-09-21T17:00:00Z","v":608,"vw":27.188337},{"c":27.13,"h":27.2165,"l":27.01,"n":16,"o":27.2165,"t":"2026-09-21T17:15:00Z","v":1190,"vw":27.14072},{"c":27.13,"h":27.13,"l":27.13,"n":15,"o":27.13,"t":"2026-09-21T17:30:00Z","v":506,"vw":27.13},{"c":26.95,"h":27.13,"l":26.95,"n":36,"o":27.13,"t":"2026-09-21T17:45:00Z","v":1337,"vw":27.053333},{"c":26.98,"h":27.1,"l":26.95,"n":65,"o":26.9884,"t":"2026-09-21T18:00:00Z","v":3526,"vw":27.027054},{"c":27.22,"h":27.4,"l":26.96,"n":63,"o":26.96,"t":"2026-09-21T18:15:00Z","v":14820,"vw":27.163559},{"c":27.31,"h":27.4979,"l":27.27,"n":123,"o":27.42,"t":"2026-09-21T18:30:00Z","v":10254,"vw":27.373522},{"c":27.1642,"h":27.4452,"l":27.15,"n":90,"o":27.3,"t":"2026-09-21T19:00:00Z","v":3721,"vw":27.313432},{"c":27.275,"h":27.3504,"l":27.2325,"n":36,"o":27.2374,"t":"2026-09-21T19:15:00Z","v":2114,"vw":27.284272},{"c":26.885,"h":27.27,"l":26.885,"n":180,"o":27.27,"t":"2026-09-21T19:30:00Z","v":6502,"vw":27.062853},{"c":27.1,"h":27.21,"l":26.85,"n":254,"o":26.85,"t":"2026-09-21T19:45:00Z","v":8417,"vw":27.005706},{"c":27,"h":27,"l":27,"n":7,"o":27,"t":"2026-09-21T20:00:00Z","v":8270,"vw":27},{"c":27.27,"h":27.5,"l":27.27,"n":33,"o":27.47,"t":"2026-09-22T13:30:00Z","v":4306,"vw":27.421225},{"c":27.43,"h":27.48,"l":27.265,"n":29,"o":27.27,"t":"2026-09-22T13:45:00Z","v":2120,"vw":27.315789},{"c":27.745,"h":27.745,"l":27.31,"n":74,"o":27.43,"t":"2026-09-22T14:00:00Z","v":5627,"vw":27.523501},{"c":27.859,"h":28.07,"l":27.4692,"n":90,"o":27.89,"t":"2026-09-22T14:15:00Z","v":3959,"vw":27.811229},{"c":27.72,"h":28.01,"l":27.7,"n":66,"o":27.845,"t":"2026-09-22T14:30:00Z","v":2823,"vw":27.796381},{"c":28.01,"h":28.03,"l":27.86,"n":93,"o":27.86,"t":"2026-09-22T14:45:00Z","v":11058,"vw":27.989797},{"c":28.16,"h":28.17,"l":27.76,"n":109,"o":27.94,"t":"2026-09-22T15:00:00Z","v":13113,"vw":28.040824},{"c":28.22,"h":28.35,"l":28.03,"n":114,"o":28.18,"t":"2026-09-22T15:15:00Z","v":25440,"vw":28.284636},{"c":28.06,"h":28.31,"l":28.06,"n":60,"o":28.31,"t":"2026-09-22T15:30:00Z","v":1721,"vw":28.172517},{"c":28.09,"h":28.09,"l":27.9,"n":88,"o":28.07,"t":"2026-09-22T15:45:00Z","v":4160,"vw":28.04227},{"c":27.9,"h":27.95,"l":27.9,"n":36,"o":27.95,"t":"2026-09-22T16:15:00Z","v":1388,"vw":27.945},{"c":27.93,"h":27.93,"l":27.8,"n":91,"o":27.87,"t":"2026-09-22T16:30:00Z","v":3904,"vw":27.865},{"c":27.585,"h":28.09,"l":27.31,"n":147,"o":27.995,"t":"2026-09-22T16:45:00Z","v":9877,"vw":27.70944},{"c":27.78,"h":27.78,"l":27.78,"n":16,"o":27.78,"t":"2026-09-22T17:00:00Z","v":647,"vw":27.78},{"c":27.86,"h":27.86,"l":27.58,"n":19,"o":27.58,"t":"2026-09-22T17:30:00Z","v":1020,"vw":27.75125},{"c":27.79,"h":27.92,"l":27.64,"n":101,"o":27.75,"t":"2026-09-22T17:45:00Z","v":5235,"vw":27.805539},{"c":27.795,"h":27.795,"l":27.795,"n":3,"o":27.795,"t":"2026-09-22T18:00:00Z","v":201,"vw":27.795},{"c":27.7,"h":27.9699,"l":27.62,"n":90,"o":27.9699,"t":"2026-09-22T18:15:00Z","v":4506,"vw":27.726429},{"c":27.74,"h":27.74,"l":27.67,"n":38,"o":27.67,"t":"2026-09-22T18:30:00Z","v":2230,"vw":27.704118},{"c":27.75,"h":27.8,"l":27.64,"n":69,"o":27.74,"t":"2026-09-22T18:45:00Z","v":2983,"vw":27.749583},{"c":27.75,"h":27.88,"l":27.61,"n":52,"o":27.75,"t":"2026-09-22T19:00:00Z","v":2984,"vw":27.79043},{"c":27.755,"h":27.87,"l":27.65,"n":54,"o":27.745,"t":"2026-09-22T19:15:00Z","v":2547,"vw":27.770622},{"c":27.79,"h":27.8,"l":27.7,"n":131,"o":27.73,"t":"2026-09-22T19:30:00Z","v":5211,"vw":27.751346},{"c":27.71,"h":27.79,"l":27.565,"n":416,"o":27.78,"t":"2026-09-22T19:45:00Z","v":11992,"vw":27.686961},{"c":27.57,"h":27.57,"l":27.57,"n":9,"o":27.57,"t":"2026-09-22T20:00:00Z","v":11008,"vw":27.57},{"c":27.26,"h":27.41,"l":27.26,"n":17,"o":27.41,"t":"2026-09-23T13:30:00Z","v":946,"vw":27.390092},{"c":27.355,"h":27.395,"l":27.12,"n":29,"o":27.3,"t":"2026-09-23T13:45:00Z","v":3096,"vw":27.304137},{"c":27.34,"h":27.355,"l":27.16,"n":28,"o":27.355,"t":"2026-09-23T14:00:00Z","v":1786,"vw":27.279091},{"c":27.35,"h":27.54,"l":27.15,"n":57,"o":27.22,"t":"2026-09-23T14:15:00Z","v":3040,"vw":27.341304},{"c":27.21,"h":27.4,"l":27.17,"n":31,"o":27.17,"t":"2026-09-23T14:30:00Z","v":2139,"vw":27.305737},{"c":27.3,"h":27.3865,"l":27.202,"n":25,"o":27.305,"t":"2026-09-23T14:45:00Z","v":1456,"vw":27.30292},{"c":27.43,"h":27.43,"l":27.21,"n":52,"o":27.3,"t":"2026-09-23T15:00:00Z","v":2810,"vw":27.304737},{"c":27.415,"h":27.43,"l":27.23,"n":60,"o":27.35,"t":"2026-09-23T15:15:00Z","v":3320,"vw":27.328935},{"c":27.505,"h":27.505,"l":27.505,"n":4,"o":27.505,"t":"2026-09-23T15:45:00Z","v":619,"vw":27.505},{"c":27.56,"h":27.64,"l":27.56,"n":25,"o":27.64,"t":"2026-09-23T16:00:00Z","v":1048,"vw":27.57875},{"c":27.48,"h":27.56,"l":27.48,"n":4,"o":27.56,"t":"2026-09-23T16:15:00Z","v":227,"vw":27.52},{"c":27.55,"h":27.63,"l":27.4717,"n":101,"o":27.4717,"t":"2026-09-23T16:30:00Z","v":4403,"vw":27.556154},{"c":27.64,"h":27.71,"l":27.54,"n":92,"o":27.54,"t":"2026-09-23T16:45:00Z","v":3305,"vw":27.636662},{"c":27.61,"h":27.64,"l":27.61,"n":34,"o":27.62,"t":"2026-09-23T17:00:00Z","v":1442,"vw":27.619091},{"c":27.62,"h":27.62,"l":27.62,"n":1,"o":27.62,"t":"2026-09-23T17:15:00Z","v":130,"vw":27.62},{"c":27.55,"h":27.63,"l":27.44,"n":51,"o":27.62,"t":"2026-09-23T17:30:00Z","v":2884,"vw":27.559983},{"c":27.56,"h":27.56,"l":27.56,"n":6,"o":27.56,"t":"2026-09-23T17:45:00Z","v":165,"vw":27.56},{"c":27.675,"h":27.68,"l":27.595,"n":27,"o":27.595,"t":"2026-09-23T18:30:00Z","v":797,"vw":27.650806},{"c":27.61,"h":27.7002,"l":27.61,"n":13,"o":27.7002,"t":"2026-09-23T18:45:00Z","v":463,"vw":27.6676},{"c":27.63,"h":27.63,"l":27.56,"n":124,"o":27.61,"t":"2026-09-23T19:00:00Z","v":6982,"vw":27.602947},{"c":27.61,"h":27.61,"l":27.49,"n":73,"o":27.5,"t":"2026-09-23T19:15:00Z","v":2485,"vw":27.543947},{"c":27.58,"h":27.66,"l":27.55,"n":110,"o":27.645,"t":"2026-09-23T19:30:00Z","v":5479,"vw":27.591258},{"c":27.75,"h":27.76,"l":27.56,"n":346,"o":27.61,"t":"2026-09-23T19:45:00Z","v":7940,"vw":27.611399},{"c":27.57,"h":27.57,"l":27.57,"n":17,"o":27.57,"t":"2026-09-23T20:00:00Z","v":6411,"vw":27.57},{"c":27.94,"h":27.99,"l":27.485,"n":24,"o":27.5,"t":"2026-09-24T13:30:00Z","v":1005,"vw":27.619932},{"c":27.62,"h":27.62,"l":27.62,"n":6,"o":27.62,"t":"2026-09-24T13:45:00Z","v":612,"vw":27.62},{"c":27.43,"h":27.62,"l":27.4,"n":42,"o":27.62,"t":"2026-09-24T14:00:00Z","v":2026,"vw":27.578491},{"c":27.63,"h":27.63,"l":27.25,"n":26,"o":27.25,"t":"2026-09-24T14:15:00Z","v":1221,"vw":27.51},{"c":27.37,"h":27.63,"l":27.37,"n":17,"o":27.63,"t":"2026-09-24T14:30:00Z","v":800,"vw":27.531481},{"c":27.57,"h":27.615,"l":27.37,"n":34,"o":27.61,"t":"2026-09-24T14:45:00Z","v":1378,"vw":27.521818},{"c":27.46,"h":27.57,"l":27.41,"n":11,"o":27.57,"t":"2026-09-24T15:00:00Z","v":684,"vw":27.45},{"c":27.27,"h":27.62,"l":27.26,"n":191,"o":27.47,"t":"2026-09-24T15:15:00Z","v":9613,"vw":27.464255},{"c":27.4,"h":27.54,"l":27.36,"n":70,"o":27.4,"t":"2026-09-24T15:30:00Z","v":3797,"vw":27.409478},{"c":27.395,"h":27.4013,"l":27.395,"n":14,"o":27.4,"t":"2026-09-24T15:45:00Z","v":836,"vw":27.399556},{"c":27.55,"h":27.71,"l":27.47,"n":148,"o":27.47,"t":"2026-09-24T16:15:00Z","v":6150,"vw":27.587003},{"c":27.76,"h":27.76,"l":27.68,"n":50,"o":27.68,"t":"2026-09-24T16:30:00Z","v":2092,"vw":27.7125},{"c":27.59,"h":27.73,"l":27.59,"n":25,"o":27.73,"t":"2026-09-24T16:45:00Z","v":1737,"vw":27.639091},{"c":27.55,"h":27.65,"l":27.47,"n":15,"o":27.65,"t":"2026-09-24T17:00:00Z","v":961,"vw":27.557059},{"c":27.54,"h":27.65,"l":27.44,"n":47,"o":27.55,"t":"2026-09-24T17:15:00Z","v":1995,"vw":27.560455},{"c":27.49,"h":27.49,"l":27.49,"n":4,"o":27.49,"t":"2026-09-24T17:30:00Z","v":110,"vw":27.49},{"c":27.56,"h":27.56,"l":27.495,"n":9,"o":27.495,"t":"2026-09-24T17:45:00Z","v":301,"vw":27.5275},{"c":27.57,"h":27.58,"l":27.52,"n":28,"o":27.57,"t":"2026-09-24T18:00:00Z","v":1120,"vw":27.557143},{"c":27.56,"h":27.675,"l":27.49,"n":92,"o":27.49,"t":"2026-09-24T18:15:00Z","v":3169,"vw":27.592476},{"c":27.55,"h":27.64,"l":27.55,"n":14,"o":27.5501,"t":"2026-09-24T18:30:00Z","v":932,"vw":27.564452},{"c":27.665,"h":27.73,"l":27.63,"n":50,"o":27.73,"t":"2026-09-24T19:00:00Z","v":1726,"vw":27.675509},{"c":27.6,"h":27.63,"l":27.6,"n":7,"o":27.61,"t":"2026-09-24T19:15:00Z","v":310,"vw":27.613333},{"c":27.77,"h":27.77,"l":27.64,"n":76,"o":27.72,"t":"2026-09-24T19:30:00Z","v":2644,"vw":27.713125},{"c":27.86,"h":27.906,"l":27.675,"n":294,"o":27.75,"t":"2026-09-24T19:45:00Z","v":6789,"vw":27.783117},{"c":27.86,"h":27.86,"l":27.86,"n":11,"o":27.86,"t":"2026-09-24T20:00:00Z","v":5427,"vw":27.86},{"c":27.845,"h":27.91,"l":27.84,"n":17,"o":27.91,"t":"2026-09-25T13:30:00Z","v":1740,"vw":27.889595},{"c":27.4101,"h":27.4101,"l":27.4101,"n":1,"o":27.4101,"t":"2026-09-25T13:45:00Z","v":785,"vw":27.4101},{"c":27.56,"h":27.56,"l":27.56,"n":2,"o":27.56,"t":"2026-09-25T14:00:00Z","v":110,"vw":27.56},{"c":27.5,"h":27.6001,"l":27.5,"n":29,"o":27.6001,"t":"2026-09-25T14:15:00Z","v":1547,"vw":27.572428},{"c":27.59,"h":27.65,"l":27.435,"n":67,"o":27.6,"t":"2026-09-25T14:30:00Z","v":4101,"vw":27.585},{"c":27.39,"h":27.59,"l":27.35,"n":10,"o":27.59,"t":"2026-09-25T14:45:00Z","v":703,"vw":27.442},{"c":27.67,"h":27.67,"l":27.51,"n":63,"o":27.665,"t":"2026-09-25T15:00:00Z","v":2684,"vw":27.606558},{"c":27.715,"h":27.715,"l":27.62,"n":29,"o":27.715,"t":"2026-09-25T15:15:00Z","v":4040,"vw":27.712176},{"c":27.755,"h":27.755,"l":27.755,"n":7,"o":27.755,"t":"2026-09-25T15:30:00Z","v":540,"vw":27.755},{"c":27.65,"h":27.715,"l":27.63,"n":30,"o":27.715,"t":"2026-09-25T15:45:00Z","v":1418,"vw":27.683059},{"c":27.75,"h":27.8,"l":27.695,"n":60,"o":27.695,"t":"2026-09-25T16:00:00Z","v":2557,"vw":27.742316},{"c":27.78,"h":27.87,"l":27.76,"n":21,"o":27.87,"t":"2026-09-25T16:15:00Z","v":1002,"vw":27.791028},{"c":27.73,"h":27.87,"l":27.73,"n":56,"o":27.77,"t":"2026-09-25T16:30:00Z","v":3540,"vw":27.764074},{"c":27.7386,"h":27.7386,"l":27.685,"n":12,"o":27.7,"t":"2026-09-25T16:45:00Z","v":395,"vw":27.706005},{"c":27.63,"h":27.63,"l":27.63,"n":2,"o":27.63,"t":"2026-09-25T17:00:00Z","v":107,"vw":27.63},{"c":27.66,"h":27.78,"l":27.66,"n":71,"o":27.69,"t":"2026-09-25T17:15:00Z","v":3807,"vw":27.718047},{"c":27.715,"h":27.715,"l":27.64,"n":33,"o":27.67,"t":"2026-09-25T17:30:00Z","v":1721,"vw":27.677837},{"c":27.915,"h":27.915,"l":27.715,"n":102,"o":27.73,"t":"2026-09-25T17:45:00Z","v":5495,"vw":27.795},{"c":27.76,"h":27.915,"l":27.76,"n":35,"o":27.915,"t":"2026-09-25T18:00:00Z","v":1286,"vw":27.828064},{"c":27.8899,"h":27.8899,"l":27.79,"n":16,"o":27.825,"t":"2026-09-25T18:15:00Z","v":927,"vw":27.840593},{"c":27.79,"h":27.82,"l":27.79,"n":7,"o":27.82,"t":"2026-09-25T18:30:00Z","v":269,"vw":27.805},{"c":27.855,"h":27.88,"l":27.75,"n":91,"o":27.79,"t":"2026-09-25T18:45:00Z","v":2330,"vw":27.827857},{"c":27.785,"h":27.88,"l":27.75,"n":153,"o":27.83,"t":"2026-09-25T19:00:00Z","v":13939,"vw":27.823229},{"c":27.75,"h":27.89,"l":27.67,"n":84,"o":27.88,"t":"2026-09-25T19:15:00Z","v":2703,"vw":27.755},{"c":27.72,"h":27.805,"l":27.685,"n":113,"o":27.735,"t":"2026-09-25T19:30:00Z","v":3519,"vw":27.754862},{"c":27.93,"h":27.97,"l":27.635,"n":493,"o":27.82,"t":"2026-09-25T19:45:00Z","v":15193,"vw":27.815181},{"c":27.88,"h":27.88,"l":27.88,"n":21,"o":27.88,"t":"2026-09-25T20:00:00Z","v":6472,"vw":27.88},{"c":27.7522,"h":28.0903,"l":27.7522,"n":18,"o":27.76,"t":"2026-09-28T13:30:00Z","v":2212,"vw":27.816156},{"c":27.75,"h":27.75,"l":27.72,"n":5,"o":27.72,"t":"2026-09-28T13:45:00Z","v":290,"vw":27.733383},{"c":27.78,"h":28.09,"l":27.77,"n":28,"o":27.985,"t":"2026-09-28T14:15:00Z","v":2153,"vw":27.933827},{"c":27.8462,"h":27.8462,"l":27.8462,"n":2,"o":27.8462,"t":"2026-09-28T14:30:00Z","v":2008,"vw":27.8462},{"c":27.78,"h":28.09,"l":27.77,"n":42,"o":27.96,"t":"2026-09-28T14:45:00Z","v":3109,"vw":27.892595},{"c":28.04,"h":28.04,"l":27.79,"n":42,"o":27.94,"t":"2026-09-28T15:00:00Z","v":1624,"vw":27.9455},{"c":28.1,"h":28.1,"l":28.095,"n":6,"o":28.095,"t":"2026-09-28T15:15:00Z","v":723,"vw":28.098291},{"c":28.01,"h":28.01,"l":27.98,"n":4,"o":27.98,"t":"2026-09-28T15:30:00Z","v":300,"vw":27.995},{"c":28.01,"h":28.01,"l":27.99,"n":9,"o":27.99,"t":"2026-09-28T15:45:00Z","v":252,"vw":28},{"c":27.86,"h":28.02,"l":27.86,"n":81,"o":27.995,"t":"2026-09-28T16:00:00Z","v":4768,"vw":27.95827},{"c":28.065,"h":28.065,"l":27.85,"n":57,"o":27.85,"t":"2026-09-28T16:15:00Z","v":2339,"vw":27.984852},{"c":27.99,"h":28.07,"l":27.99,"n":53,"o":28,"t":"2026-09-28T16:30:00Z","v":2496,"vw":28.007328},{"c":27.92,"h":27.98,"l":27.92,"n":15,"o":27.98,"t":"2026-09-28T16:45:00Z","v":678,"vw":27.937606},{"c":28.05,"h":28.17,"l":27.89,"n":63,"o":28,"t":"2026-09-28T17:00:00Z","v":2552,"vw":28.056375},{"c":28.2681,"h":28.2681,"l":28.065,"n":23,"o":28.065,"t":"2026-09-28T17:15:00Z","v":781,"vw":28.140551},{"c":28,"h":28,"l":27.86,"n":44,"o":28,"t":"2026-09-28T17:30:00Z","v":1548,"vw":27.944194},{"c":28.03,"h":28.11,"l":27.87,"n":107,"o":28,"t":"2026-09-28T17:45:00Z","v":6725,"vw":28.002547},{"c":28.05,"h":28.1,"l":27.86,"n":163,"o":28,"t":"2026-09-28T18:00:00Z","v":8445,"vw":27.945091},{"c":28.13,"h":28.2499,"l":28.13,"n":11,"o":28.21,"t":"2026-09-28T18:15:00Z","v":648,"vw":28.201123},{"c":27.96,"h":28.07,"l":27.83,"n":133,"o":27.955,"t":"2026-09-28T18:30:00Z","v":7427,"vw":27.982382},{"c":28,"h":28,"l":27.96,"n":37,"o":27.96,"t":"2026-09-28T18:45:00Z","v":1865,"vw":27.993949},{"c":27.91,"h":28.04,"l":27.77,"n":75,"o":28.04,"t":"2026-09-28T19:00:00Z","v":1886,"vw":27.95275},{"c":28.12,"h":28.12,"l":27.85,"n":97,"o":27.85,"t":"2026-09-28T19:15:00Z","v":5123,"vw":28.012624},{"c":28.11,"h":28.18,"l":28.065,"n":75,"o":28.065,"t":"2026-09-28T19:30:00Z","v":1378,"vw":28.126875},{"c":28.11,"h":28.25,"l":28.055,"n":426,"o":28.19,"t":"2026-09-28T19:45:00Z","v":10115,"vw":28.160552},{"c":28.17,"h":28.17,"l":28.17,"n":15,"o":28.17,"t":"2026-09-28T20:00:00Z","v":6064,"vw":28.17},{"c":27.27,"h":28.07,"l":27.27,"n":33,"o":28.07,"t":"2026-09-29T13:30:00Z","v":2273,"vw":27.902745},{"c":27.51,"h":27.825,"l":27.51,"n":7,"o":27.825,"t":"2026-09-29T13:45:00Z","v":255,"vw":27.680505},{"c":27.545,"h":27.6,"l":27.27,"n":15,"o":27.6,"t":"2026-09-29T14:00:00Z","v":1649,"vw":27.521386},{"c":27.3,"h":27.39,"l":27.27,"n":33,"o":27.39,"t":"2026-09-29T14:15:00Z","v":2498,"vw":27.350492},{"c":27.605,"h":27.605,"l":27.32,"n":153,"o":27.6,"t":"2026-09-29T14:30:00Z","v":6647,"vw":27.509426},{"c":27.69,"h":27.69,"l":27.62,"n":10,"o":27.62,"t":"2026-09-29T14:45:00Z","v":331,"vw":27.656667},{"c":27.74,"h":27.9699,"l":27.73,"n":31,"o":27.9699,"t":"2026-09-29T15:00:00Z","v":1594,"vw":27.871005},{"c":27.59,"h":27.805,"l":27.59,"n":172,"o":27.76,"t":"2026-09-29T15:15:00Z","v":11227,"vw":27.710967},{"c":27.735,"h":27.735,"l":27.59,"n":19,"o":27.6,"t":"2026-09-29T15:30:00Z","v":1003,"vw":27.638361},{"c":27.67,"h":27.67,"l":27.63,"n":10,"o":27.63,"t":"2026-09-29T15:45:00Z","v":640,"vw":27.638},{"c":27.78,"h":27.78,"l":27.71,"n":48,"o":27.7611,"t":"2026-09-29T16:00:00Z","v":2299,"vw":27.765814},{"c":27.67,"h":27.785,"l":27.66,"n":75,"o":27.785,"t":"2026-09-29T16:15:00Z","v":2902,"vw":27.70435},{"c":27.64,"h":27.74,"l":27.64,"n":53,"o":27.7,"t":"2026-09-29T16:30:00Z","v":2641,"vw":27.674669},{"c":27.6,"h":27.645,"l":27.6,"n":43,"o":27.64,"t":"2026-09-29T17:00:00Z","v":1701,"vw":27.617942},{"c":27.525,"h":27.565,"l":27.27,"n":25,"o":27.565,"t":"2026-09-29T17:15:00Z","v":867,"vw":27.421667},{"c":27.47,"h":27.515,"l":27.4166,"n":54,"o":27.4166,"t":"2026-09-29T17:30:00Z","v":3013,"vw":27.493653},{"c":27.48,"h":27.595,"l":27.4,"n":49,"o":27.595,"t":"2026-09-29T17:45:00Z","v":2438,"vw":27.495441},{"c":27.5623,"h":27.5623,"l":27.42,"n":79,"o":27.54,"t":"2026-09-29T18:00:00Z","v":3387,"vw":27.469355},{"c":27.715,"h":27.715,"l":27.55,"n":87,"o":27.61,"t":"2026-09-29T18:15:00Z","v":2163,"vw":27.629011},{"c":27.62,"h":27.62,"l":27.61,"n":15,"o":27.61,"t":"2026-09-29T18:30:00Z","v":249,"vw":27.615},{"c":27.69,"h":27.69,"l":27.49,"n":44,"o":27.605,"t":"2026-09-29T18:45:00Z","v":2210,"vw":27.611419},{"c":27.685,"h":27.84,"l":27.565,"n":119,"o":27.565,"t":"2026-09-29T19:00:00Z","v":3067,"vw":27.720494},{"c":27.75,"h":27.76,"l":27.7,"n":141,"o":27.7,"t":"2026-09-29T19:15:00Z","v":4720,"vw":27.728745},{"c":27.885,"h":27.99,"l":27.77,"n":113,"o":27.77,"t":"2026-09-29T19:30:00Z","v":4177,"vw":27.892509},{"c":28.135,"h":28.21,"l":27.88,"n":352,"o":27.98,"t":"2026-09-29T19:45:00Z","v":10821,"vw":28.106863},{"c":28.33,"h":28.33,"l":28.33,"n":15,"o":28.33,"t":"2026-09-29T20:00:00Z","v":11358,"vw":28.33},{"c":28.28,"h":28.28,"l":28.28,"n":5,"o":28.28,"t":"2026-09-29T23:45:00Z","v":508,"vw":28.28},{"c":27.768,"h":28.29,"l":27.768,"n":42,"o":28.29,"t":"2026-09-30T13:30:00Z","v":2556,"vw":28.046135},{"c":27.76,"h":27.76,"l":27.6,"n":26,"o":27.76,"t":"2026-09-30T13:45:00Z","v":1523,"vw":27.74146},{"c":27.7501,"h":28.21,"l":27.7501,"n":12,"o":28.21,"t":"2026-09-30T14:00:00Z","v":1257,"vw":28.118207},{"c":27.76,"h":28.175,"l":27.76,"n":9,"o":28.175,"t":"2026-09-30T14:15:00Z","v":1576,"vw":27.976454},{"c":27.875,"h":27.875,"l":27.82,"n":8,"o":27.82,"t":"2026-09-30T14:30:00Z","v":309,"vw":27.8475},{"c":27.84,"h":27.84,"l":27.83,"n":5,"o":27.83,"t":"2026-09-30T14:45:00Z","v":206,"vw":27.835},{"c":27.91,"h":28.035,"l":27.83,"n":37,"o":28.035,"t":"2026-09-30T15:00:00Z","v":2529,"vw":27.886792},{"c":28.04,"h":28.1,"l":27.88,"n":127,"o":27.9,"t":"2026-09-30T15:15:00Z","v":9295,"vw":27.964989},{"c":27.98,"h":28.125,"l":27.94,"n":27,"o":27.94,"t":"2026-09-30T15:30:00Z","v":909,"vw":28.023164},{"c":27.94,"h":28.03,"l":27.94,"n":14,"o":28.02,"t":"2026-09-30T15:45:00Z","v":755,"vw":27.970645},{"c":27.98,"h":28.1,"l":27.98,"n":78,"o":28.0594,"t":"2026-09-30T16:00:00Z","v":4857,"vw":28.029908},{"c":27.96,"h":27.96,"l":27.92,"n":14,"o":27.92,"t":"2026-09-30T16:15:00Z","v":806,"vw":27.932875},{"c":28,"h":28,"l":27.95,"n":40,"o":28,"t":"2026-09-30T16:30:00Z","v":1844,"vw":27.996959},{"c":28.01,"h":28.03,"l":27.95,"n":51,"o":28,"t":"2026-09-30T16:45:00Z","v":4200,"vw":27.971614},{"c":28.02,"h":28.1099,"l":28.01,"n":45,"o":28.06,"t":"2026-09-30T17:00:00Z","v":2544,"vw":28.056822},{"c":28.01,"h":28.07,"l":28.01,"n":12,"o":28.07,"t":"2026-09-30T17:15:00Z","v":462,"vw":28.04},{"c":28.05,"h":28.15,"l":27.955,"n":90,"o":28,"t":"2026-09-30T17:45:00Z","v":4208,"vw":28.039117},{"c":28.01,"h":28.045,"l":27.96,"n":22,"o":28.045,"t":"2026-09-30T18:00:00Z","v":1797,"vw":27.974406},{"c":28.075,"h":28.075,"l":28.075,"n":18,"o":28.075,"t":"2026-09-30T18:30:00Z","v":406,"vw":28.075},{"c":28.01,"h":28.01,"l":28.01,"n":4,"o":28.01,"t":"2026-09-30T18:45:00Z","v":114,"vw":28.01},{"c":27.73,"h":28.01,"l":27.71,"n":254,"o":28.01,"t":"2026-09-30T19:00:00Z","v":14226,"vw":27.86167},{"c":27.91,"h":27.91,"l":27.73,"n":125,"o":27.74,"t":"2026-09-30T19:15:00Z","v":3800,"vw":27.844087},{"c":27.8482,"h":27.96,"l":27.8482,"n":133,"o":27.9,"t":"2026-09-30T19:30:00Z","v":7311,"vw":27.909844},{"c":28,"h":28.46,"l":27.85,"n":385,"o":27.88,"t":"2026-09-30T19:45:00Z","v":11562,"vw":28.077636},{"c":28.23,"h":28.23,"l":28.23,"n":13,"o":28.23,"t":"2026-09-30T20:00:00Z","v":54614,"vw":28.23},{"c":28.76,"h":28.95,"l":28.11,"n":54,"o":28.11,"t":"2026-10-01T13:30:00Z","v":3432,"vw":28.306204},{"c":28.12,"h":28.12,"l":28.12,"n":6,"o":28.12,"t":"2026-10-01T13:45:00Z","v":257,"vw":28.12},{"c":27.98,"h":28.13,"l":27.98,"n":44,"o":28.11,"t":"2026-10-01T14:15:00Z","v":2457,"vw":28.082231},{"c":28.15,"h":28.15,"l":27.87,"n":55,"o":27.99,"t":"2026-10-01T14:30:00Z","v":2853,"vw":27.988135},{"c":28.155,"h":28.155,"l":28.155,"n":8,"o":28.155,"t":"2026-10-01T14:45:00Z","v":290,"vw":28.155},{"c":28.2588,"h":28.2588,"l":27.9481,"n":7,"o":27.97,"t":"2026-10-01T15:00:00Z","v":718,"vw":28.04647},{"c":28.01,"h":28.01,"l":28.01,"n":6,"o":28.01,"t":"2026-10-01T15:15:00Z","v":193,"vw":28.01},{"c":28.38,"h":28.38,"l":28.09,"n":69,"o":28.12,"t":"2026-10-01T15:30:00Z","v":7527,"vw":28.141181},{"c":28.33,"h":28.33,"l":28.33,"n":3,"o":28.33,"t":"2026-10-01T15:45:00Z","v":1250,"vw":28.33},{"c":28.28,"h":28.28,"l":28.12,"n":35,"o":28.12,"t":"2026-10-01T16:00:00Z","v":2450,"vw":28.249318},{"c":28.24,"h":28.24,"l":28.24,"n":4,"o":28.24,"t":"2026-10-01T16:15:00Z","v":155,"vw":28.24},{"c":28.28,"h":28.3899,"l":28.28,"n":88,"o":28.3899,"t":"2026-10-01T16:30:00Z","v":6680,"vw":28.354025},{"c":28.25,"h":28.33,"l":28.25,"n":57,"o":28.33,"t":"2026-10-01T16:45:00Z","v":2362,"vw":28.305415},{"c":28.32,"h":28.365,"l":28.32,"n":21,"o":28.365,"t":"2026-10-01T17:00:00Z","v":781,"vw":28.332857},{"c":28.45,"h":28.46,"l":28.3,"n":30,"o":28.3,"t":"2026-10-01T17:15:00Z","v":1975,"vw":28.400729},{"c":28.34,"h":28.34,"l":28.34,"n":3,"o":28.34,"t":"2026-10-01T17:30:00Z","v":145,"vw":28.34},{"c":28.36,"h":28.4,"l":28.31,"n":25,"o":28.4,"t":"2026-10-01T17:45:00Z","v":1710,"vw":28.37407},{"c":28.38,"h":28.38,"l":28.29,"n":46,"o":28.35,"t":"2026-10-01T18:00:00Z","v":1779,"vw":28.357081},{"c":28.46,"h":28.495,"l":28.35,"n":44,"o":28.385,"t":"2026-10-01T18:15:00Z","v":2674,"vw":28.433038},{"c":28.42,"h":28.42,"l":28.42,"n":12,"o":28.42,"t":"2026-10-01T18:30:00Z","v":504,"vw":28.42},{"c":28.35,"h":28.38,"l":28.35,"n":37,"o":28.38,"t":"2026-10-01T19:00:00Z","v":1469,"vw":28.353567},{"c":28.425,"h":28.48,"l":28.35,"n":37,"o":28.35,"t":"2026-10-01T19:15:00Z","v":2051,"vw":28.400588},{"c":28.34,"h":28.51,"l":28.33,"n":178,"o":28.47,"t":"2026-10-01T19:30:00Z","v":5759,"vw":28.433712},{"c":28.47,"h":28.54,"l":28.26,"n":444,"o":28.35,"t":"2026-10-01T19:45:00Z","v":15731,"vw":28.370385},{"c":28.5,"h":28.5,"l":28.5,"n":9,"o":28.5,"t":"2026-10-01T20:00:00Z","v":6666,"vw":28.5},{"c":28.51,"h":28.75,"l":28.5,"n":57,"o":28.53,"t":"2026-10-02T13:30:00Z","v":4167,"vw":28.533754},{"c":28.515,"h":28.515,"l":28.51,"n":23,"o":28.51,"t":"2026-10-02T13:45:00Z","v":638,"vw":28.513},{"c":28.3,"h":28.545,"l":28.17,"n":45,"o":28.18,"t":"2026-10-02T14:00:00Z","v":2866,"vw":28.44767},{"c":28.28,"h":28.335,"l":28.2701,"n":28,"o":28.28,"t":"2026-10-02T14:15:00Z","v":1843,"vw":28.306114},{"c":28.2605,"h":28.38,"l":28.18,"n":36,"o":28.27,"t":"2026-10-02T14:30:00Z","v":1781,"vw":28.294314},{"c":28.36,"h":28.4,"l":28.325,"n":37,"o":28.325,"t":"2026-10-02T14:45:00Z","v":4603,"vw":28.363367},{"c":28.18,"h":28.365,"l":28,"n":91,"o":28.27,"t":"2026-10-02T15:00:00Z","v":3996,"vw":28.188319},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-02T15:15:00Z","v":100,"vw":28.06},{"c":28.15,"h":28.235,"l":28.06,"n":45,"o":28.06,"t":"2026-10-02T15:30:00Z","v":4749,"vw":28.185449},{"c":28.03,"h":28.2,"l":28.02,"n":21,"o":28.2,"t":"2026-10-02T15:45:00Z","v":796,"vw":28.09726},{"c":27.71,"h":28.105,"l":27.71,"n":64,"o":28.105,"t":"2026-10-02T16:00:00Z","v":3318,"vw":27.936683},{"c":27.815,"h":27.91,"l":27.67,"n":36,"o":27.67,"t":"2026-10-02T16:15:00Z","v":1729,"vw":27.83},{"c":27.72,"h":27.96,"l":27.72,"n":51,"o":27.89,"t":"2026-10-02T16:30:00Z","v":2718,"vw":27.845443},{"c":28.155,"h":28.165,"l":27.95,"n":84,"o":27.95,"t":"2026-10-02T16:45:00Z","v":3611,"vw":28.021064},{"c":28.16,"h":28.16,"l":28.16,"n":4,"o":28.16,"t":"2026-10-02T17:15:00Z","v":103,"vw":28.16},{"c":28.04,"h":28.04,"l":28.04,"n":4,"o":28.04,"t":"2026-10-02T17:45:00Z","v":112,"vw":28.04},{"c":27.86,"h":28.13,"l":27.731,"n":146,"o":28.13,"t":"2026-10-02T18:00:00Z","v":8080,"vw":27.954255},{"c":27.87,"h":27.955,"l":27.87,"n":30,"o":27.955,"t":"2026-10-02T18:15:00Z","v":1270,"vw":27.928586},{"c":27.91,"h":27.91,"l":27.87,"n":19,"o":27.89,"t":"2026-10-02T18:30:00Z","v":1659,"vw":27.902896},{"c":27.92,"h":27.965,"l":27.91,"n":33,"o":27.92,"t":"2026-10-02T18:45:00Z","v":611,"vw":27.92875},{"c":27.965,"h":28.04,"l":27.91,"n":101,"o":27.99,"t":"2026-10-02T19:15:00Z","v":6026,"vw":27.974242},{"c":28.045,"h":28.07,"l":27.93,"n":172,"o":27.93,"t":"2026-10-02T19:30:00Z","v":6990,"vw":28.015273},{"c":28.01,"h":28.115,"l":28,"n":291,"o":28.01,"t":"2026-10-02T19:45:00Z","v":8581,"vw":28.049621},{"c":28.17,"h":28.17,"l":28.1,"n":14,"o":28.1,"t":"2026-10-02T20:00:00Z","v":6203,"vw":28.10129},{"c":27.56,"h":28.09,"l":27.56,"n":42,"o":28.09,"t":"2026-10-05T13:30:00Z","v":1344,"vw":28.046198},{"c":27.57,"h":27.57,"l":27.57,"n":1,"o":27.57,"t":"2026-10-05T13:45:00Z","v":100,"vw":27.57},{"c":28.01,"h":28.44,"l":27.6356,"n":37,"o":27.6356,"t":"2026-10-05T14:00:00Z","v":2084,"vw":28.00371},{"c":28.025,"h":28.25,"l":28.025,"n":9,"o":28.025,"t":"2026-10-05T14:15:00Z","v":455,"vw":28.08125},{"c":28.025,"h":28.025,"l":27.75,"n":3,"o":27.75,"t":"2026-10-05T14:30:00Z","v":210,"vw":27.8875},{"c":28.02,"h":28.02,"l":28.02,"n":3,"o":28.02,"t":"2026-10-05T14:45:00Z","v":201,"vw":28.02},{"c":28.47,"h":28.475,"l":28.16,"n":42,"o":28.3027,"t":"2026-10-05T15:00:00Z","v":2761,"vw":28.332257},{"c":28.4301,"h":28.4301,"l":28.27,"n":17,"o":28.32,"t":"2026-10-05T15:15:00Z","v":3054,"vw":28.416518},{"c":28.31,"h":28.395,"l":28.31,"n":47,"o":28.395,"t":"2026-10-05T15:45:00Z","v":1592,"vw":28.34375},{"c":28.26,"h":28.475,"l":28.26,"n":118,"o":28.38,"t":"2026-10-05T16:00:00Z","v":5832,"vw":28.368705},{"c":28.27,"h":28.36,"l":28.22,"n":58,"o":28.22,"t":"2026-10-05T16:15:00Z","v":2251,"vw":28.28},{"c":28.26,"h":28.2601,"l":28.26,"n":12,"o":28.26,"t":"2026-10-05T16:30:00Z","v":739,"vw":28.260071},{"c":28.21,"h":28.285,"l":28.2,"n":56,"o":28.285,"t":"2026-10-05T16:45:00Z","v":2005,"vw":28.227368},{"c":28.18,"h":28.2,"l":28.18,"n":30,"o":28.2,"t":"2026-10-05T17:00:00Z","v":605,"vw":28.196},{"c":28.02,"h":28.16,"l":28.02,"n":20,"o":28.16,"t":"2026-10-05T17:15:00Z","v":658,"vw":28.092},{"c":28.02,"h":28.04,"l":28.01,"n":31,"o":28.03,"t":"2026-10-05T17:30:00Z","v":628,"vw":28.024},{"c":28.02,"h":28.02,"l":28.02,"n":15,"o":28.02,"t":"2026-10-05T17:45:00Z","v":184,"vw":28.02},{"c":28.02,"h":28.02,"l":28.02,"n":7,"o":28.02,"t":"2026-10-05T18:00:00Z","v":207,"vw":28.02},{"c":28.13,"h":28.16,"l":28.02,"n":69,"o":28.02,"t":"2026-10-05T18:15:00Z","v":2605,"vw":28.10965},{"c":28.12,"h":28.12,"l":28.12,"n":8,"o":28.12,"t":"2026-10-05T18:30:00Z","v":308,"vw":28.12},{"c":28.32,"h":28.325,"l":28.23,"n":32,"o":28.23,"t":"2026-10-05T18:45:00Z","v":2307,"vw":28.30079},{"c":28.2122,"h":28.325,"l":28.19,"n":89,"o":28.325,"t":"2026-10-05T19:00:00Z","v":3110,"vw":28.223022},{"c":28.335,"h":28.4199,"l":28.15,"n":76,"o":28.2,"t":"2026-10-05T19:15:00Z","v":3950,"vw":28.275364},{"c":28.34,"h":28.34,"l":28.26,"n":61,"o":28.33,"t":"2026-10-05T19:30:00Z","v":1051,"vw":28.3075},{"c":28.44,"h":28.44,"l":28.24,"n":437,"o":28.34,"t":"2026-10-05T19:45:00Z","v":16123,"vw":28.303567},{"c":28.32,"h":28.32,"l":28.32,"n":15,"o":28.32,"t":"2026-10-05T20:00:00Z","v":8575,"vw":28.32},{"c":28.21,"h":28.4257,"l":28.21,"n":24,"o":28.4,"t":"2026-10-06T13:30:00Z","v":1435,"vw":28.398634},{"c":28.415,"h":28.42,"l":28.21,"n":42,"o":28.42,"t":"2026-10-06T13:45:00Z","v":3224,"vw":28.346725},{"c":28.06,"h":28.41,"l":28.06,"n":23,"o":28.41,"t":"2026-10-06T14:00:00Z","v":1059,"vw":28.116667},{"c":27.71,"h":28.06,"l":27.71,"n":22,"o":28.06,"t":"2026-10-06T14:15:00Z","v":1798,"vw":27.994},{"c":27.8,"h":27.8,"l":27.67,"n":3,"o":27.67,"t":"2026-10-06T14:30:00Z","v":215,"vw":27.735},{"c":28.07,"h":28.18,"l":27.82,"n":43,"o":27.82,"t":"2026-10-06T14:45:00Z","v":2424,"vw":28.06459},{"c":28.145,"h":28.145,"l":28.06,"n":14,"o":28.145,"t":"2026-10-06T15:00:00Z","v":383,"vw":28.118354},{"c":28.08,"h":28.25,"l":28.065,"n":117,"o":28.145,"t":"2026-10-06T15:15:00Z","v":4394,"vw":28.156637},{"c":28.08,"h":28.08,"l":28.08,"n":5,"o":28.08,"t":"2026-10-06T15:45:00Z","v":212,"vw":28.08},{"c":28.11,"h":28.11,"l":28.03,"n":9,"o":28.03,"t":"2026-10-06T16:00:00Z","v":337,"vw":28.081667},{"c":28.11,"h":28.11,"l":27.99,"n":18,"o":28.11,"t":"2026-10-06T16:15:00Z","v":356,"vw":28.070784},{"c":28.1887,"h":28.1887,"l":28.03,"n":10,"o":28.03,"t":"2026-10-06T16:30:00Z","v":342,"vw":28.1358},{"c":28.22,"h":28.22,"l":28.01,"n":11,"o":28.01,"t":"2026-10-06T16:45:00Z","v":924,"vw":28.187417},{"c":28.02,"h":28.03,"l":28,"n":28,"o":28.03,"t":"2026-10-06T17:00:00Z","v":1128,"vw":28.008516},{"c":28.08,"h":28.105,"l":28,"n":53,"o":28.105,"t":"2026-10-06T17:30:00Z","v":3190,"vw":28.013555},{"c":28,"h":28.1,"l":28,"n":43,"o":28.002,"t":"2026-10-06T17:45:00Z","v":2654,"vw":28.009507},{"c":28.1,"h":28.1,"l":27.98,"n":13,"o":27.98,"t":"2026-10-06T18:00:00Z","v":954,"vw":28.031422},{"c":28.1,"h":28.1,"l":28.1,"n":12,"o":28.1,"t":"2026-10-06T18:15:00Z","v":237,"vw":28.1},{"c":28.1,"h":28.14,"l":28.1,"n":27,"o":28.1,"t":"2026-10-06T18:30:00Z","v":820,"vw":28.113333},{"c":28.11,"h":28.11,"l":28.11,"n":15,"o":28.11,"t":"2026-10-06T18:45:00Z","v":352,"vw":28.11},{"c":28.05,"h":28.12,"l":28.05,"n":113,"o":28.11,"t":"2026-10-06T19:00:00Z","v":5229,"vw":28.092531},{"c":28.1,"h":28.145,"l":28.1,"n":14,"o":28.145,"t":"2026-10-06T19:15:00Z","v":355,"vw":28.118333},{"c":28.2,"h":28.21,"l":27.88,"n":190,"o":28.1,"t":"2026-10-06T19:30:00Z","v":8410,"vw":28.118419},{"c":28.21,"h":28.285,"l":28.17,"n":235,"o":28.195,"t":"2026-10-06T19:45:00Z","v":8518,"vw":28.216825},{"c":28.27,"h":28.27,"l":28.27,"n":9,"o":28.27,"t":"2026-10-06T20:00:00Z","v":2966,"vw":28.27},{"c":27.74,"h":28.2,"l":27.7001,"n":61,"o":28.03,"t":"2026-10-07T13:30:00Z","v":7878,"vw":27.977523},{"c":28,"h":28.155,"l":27.8486,"n":20,"o":27.86,"t":"2026-10-07T13:45:00Z","v":1474,"vw":27.936743},{"c":28.01,"h":28.145,"l":27.83,"n":42,"o":27.83,"t":"2026-10-07T14:00:00Z","v":2175,"vw":28.03948},{"c":27.94,"h":28.16,"l":27.81,"n":43,"o":28.16,"t":"2026-10-07T14:15:00Z","v":2377,"vw":28.001241},{"c":27.81,"h":27.905,"l":27.81,"n":31,"o":27.84,"t":"2026-10-07T14:30:00Z","v":1136,"vw":27.866446},{"c":27.83,"h":27.905,"l":27.82,"n":22,"o":27.82,"t":"2026-10-07T14:45:00Z","v":757,"vw":27.839},{"c":28.095,"h":28.095,"l":27.87,"n":50,"o":27.87,"t":"2026-10-07T15:00:00Z","v":1907,"vw":27.99407},{"c":28.015,"h":28.08,"l":27.98,"n":32,"o":28.08,"t":"2026-10-07T15:30:00Z","v":2154,"vw":28.023854},{"c":27.98,"h":27.98,"l":27.96,"n":6,"o":27.96,"t":"2026-10-07T15:45:00Z","v":244,"vw":27.97},{"c":27.99,"h":28.075,"l":27.98,"n":13,"o":27.99,"t":"2026-10-07T16:00:00Z","v":668,"vw":28.019969},{"c":28.14,"h":28.17,"l":27.99,"n":25,"o":28.075,"t":"2026-10-07T16:15:00Z","v":1494,"vw":28.106437},{"c":28.14,"h":28.17,"l":28,"n":47,"o":28.085,"t":"2026-10-07T16:30:00Z","v":2639,"vw":28.110661},{"c":28.16,"h":28.16,"l":28.16,"n":15,"o":28.16,"t":"2026-10-07T16:45:00Z","v":687,"vw":28.16},{"c":28.13,"h":28.17,"l":28.08,"n":20,"o":28.16,"t":"2026-10-07T17:00:00Z","v":563,"vw":28.135},{"c":28.12,"h":28.14,"l":28.12,"n":41,"o":28.14,"t":"2026-10-07T17:15:00Z","v":1839,"vw":28.125},{"c":28.26,"h":28.26,"l":28.03,"n":31,"o":28.145,"t":"2026-10-07T17:30:00Z","v":2160,"vw":28.119924},{"c":28.07,"h":28.15,"l":28.05,"n":12,"o":28.15,"t":"2026-10-07T17:45:00Z","v":384,"vw":28.09},{"c":28.24,"h":28.28,"l":28.185,"n":148,"o":28.185,"t":"2026-10-07T18:00:00Z","v":6297,"vw":28.257696},{"c":28.295,"h":28.37,"l":28.295,"n":32,"o":28.37,"t":"2026-10-07T18:30:00Z","v":1509,"vw":28.330277},{"c":28.25,"h":28.3263,"l":28.25,"n":39,"o":28.26,"t":"2026-10-07T18:45:00Z","v":1748,"vw":28.287821},{"c":28.26,"h":28.26,"l":28.2,"n":70,"o":28.23,"t":"2026-10-07T19:00:00Z","v":2976,"vw":28.235414},{"c":28.2,"h":28.265,"l":28.2,"n":17,"o":28.2,"t":"2026-10-07T19:15:00Z","v":576,"vw":28.227857},{"c":28.21,"h":28.27,"l":28.2,"n":102,"o":28.26,"t":"2026-10-07T19:30:00Z","v":6222,"vw":28.243162},{"c":28.25,"h":28.37,"l":28.21,"n":428,"o":28.25,"t":"2026-10-07T19:45:00Z","v":10202,"vw":28.279513},{"c":28.2,"h":28.2,"l":28.2,"n":8,"o":28.2,"t":"2026-10-07T20:00:00Z","v":5383,"vw":28.2},{"c":27.76,"h":27.97,"l":27.76,"n":25,"o":27.97,"t":"2026-10-08T13:30:00Z","v":1903,"vw":27.854995},{"c":27.54,"h":27.99,"l":27.4179,"n":51,"o":27.99,"t":"2026-10-08T14:00:00Z","v":5278,"vw":27.713544},{"c":27.58,"h":28.07,"l":27.44,"n":16,"o":28.07,"t":"2026-10-08T14:15:00Z","v":995,"vw":27.673495},{"c":27.765,"h":27.765,"l":27.52,"n":9,"o":27.73,"t":"2026-10-08T14:30:00Z","v":1474,"vw":27.726018},{"c":27.61,"h":27.76,"l":27.61,"n":14,"o":27.76,"t":"2026-10-08T14:45:00Z","v":735,"vw":27.73},{"c":27.76,"h":27.76,"l":27.65,"n":109,"o":27.72,"t":"2026-10-08T15:15:00Z","v":7690,"vw":27.725766},{"c":27.75,"h":27.76,"l":27.75,"n":7,"o":27.76,"t":"2026-10-08T15:30:00Z","v":1404,"vw":27.757035},{"c":27.76,"h":27.7801,"l":27.76,"n":3,"o":27.7801,"t":"2026-10-08T15:45:00Z","v":359,"vw":27.774009},{"c":27.655,"h":27.77,"l":27.51,"n":57,"o":27.75,"t":"2026-10-08T16:00:00Z","v":4868,"vw":27.676028},{"c":27.48,"h":27.8,"l":27.48,"n":56,"o":27.7899,"t":"2026-10-08T16:15:00Z","v":3223,"vw":27.661992},{"c":27.51,"h":27.525,"l":27.43,"n":102,"o":27.525,"t":"2026-10-08T16:30:00Z","v":9162,"vw":27.454669},{"c":27.5,"h":27.51,"l":27.41,"n":112,"o":27.51,"t":"2026-10-08T16:45:00Z","v":7593,"vw":27.449799},{"c":27.54,"h":27.54,"l":27.48,"n":59,"o":27.515,"t":"2026-10-08T17:00:00Z","v":3203,"vw":27.512436},{"c":27.49,"h":27.57,"l":27.49,"n":33,"o":27.49,"t":"2026-10-08T17:15:00Z","v":1089,"vw":27.506711},{"c":27.4101,"h":27.58,"l":27.4101,"n":16,"o":27.412,"t":"2026-10-08T17:30:00Z","v":1149,"vw":27.4565},{"c":27.685,"h":27.725,"l":27.4102,"n":217,"o":27.4102,"t":"2026-10-08T17:45:00Z","v":3650,"vw":27.612125},{"c":27.55,"h":27.706,"l":27.38,"n":158,"o":27.685,"t":"2026-10-08T18:00:00Z","v":7380,"vw":27.524094},{"c":27.54,"h":27.72,"l":27.48,"n":80,"o":27.54,"t":"2026-10-08T18:15:00Z","v":4253,"vw":27.594044},{"c":27.77,"h":27.79,"l":27.635,"n":37,"o":27.65,"t":"2026-10-08T18:45:00Z","v":1815,"vw":27.695392},{"c":27.86,"h":27.86,"l":27.86,"n":21,"o":27.86,"t":"2026-10-08T19:00:00Z","v":240,"vw":27.86},{"c":27.88,"h":28,"l":27.82,"n":49,"o":27.86,"t":"2026-10-08T19:15:00Z","v":6180,"vw":27.911374},{"c":27.88,"h":27.88,"l":27.7601,"n":78,"o":27.88,"t":"2026-10-08T19:30:00Z","v":4995,"vw":27.856801},{"c":27.83,"h":27.979,"l":27.82,"n":334,"o":27.9,"t":"2026-10-08T19:45:00Z","v":12031,"vw":27.884535},{"c":27.8,"h":27.8,"l":27.8,"n":10,"o":27.8,"t":"2026-10-08T20:00:00Z","v":8343,"vw":27.8},{"c":27.885,"h":27.99,"l":27.75,"n":16,"o":27.82,"t":"2026-10-09T13:30:00Z","v":2873,"vw":27.856251},{"c":28.11,"h":28.11,"l":27.8,"n":15,"o":27.8,"t":"2026-10-09T13:45:00Z","v":420,"vw":27.955},{"c":27.92,"h":28.2129,"l":27.9,"n":69,"o":28.11,"t":"2026-10-09T14:15:00Z","v":2676,"vw":28.039866},{"c":28.03,"h":28.1351,"l":28.03,"n":20,"o":28.1351,"t":"2026-10-09T14:30:00Z","v":1110,"vw":28.061862},{"c":27.79,"h":27.91,"l":27.775,"n":52,"o":27.902,"t":"2026-10-09T14:45:00Z","v":3525,"vw":27.870301},{"c":27.77,"h":27.77,"l":27.77,"n":8,"o":27.77,"t":"2026-10-09T15:15:00Z","v":244,"vw":27.77},{"c":27.77,"h":27.77,"l":27.77,"n":7,"o":27.77,"t":"2026-10-09T15:30:00Z","v":296,"vw":27.77},{"c":27.8,"h":27.8,"l":27.8,"n":30,"o":27.8,"t":"2026-10-09T15:45:00Z","v":707,"vw":27.8},{"c":27.715,"h":27.89,"l":27.64,"n":77,"o":27.81,"t":"2026-10-09T16:00:00Z","v":4895,"vw":27.78614},{"c":27.71,"h":27.7303,"l":27.71,"n":8,"o":27.7303,"t":"2026-10-09T16:15:00Z","v":286,"vw":27.721073},{"c":27.6922,"h":27.71,"l":27.6301,"n":19,"o":27.71,"t":"2026-10-09T16:30:00Z","v":1066,"vw":27.681529},{"c":27.64,"h":27.66,"l":27.64,"n":9,"o":27.66,"t":"2026-10-09T16:45:00Z","v":398,"vw":27.65},{"c":27.65,"h":27.75,"l":27.64,"n":53,"o":27.68,"t":"2026-10-09T17:00:00Z","v":2947,"vw":27.716666},{"c":27.52,"h":27.68,"l":27.52,"n":53,"o":27.64,"t":"2026-10-09T17:15:00Z","v":2656,"vw":27.600168},{"c":27.58,"h":27.63,"l":27.52,"n":22,"o":27.52,"t":"2026-10-09T17:30:00Z","v":853,"vw":27.598},{"c":27.635,"h":27.635,"l":27.58,"n":7,"o":27.58,"t":"2026-10-09T17:45:00Z","v":400,"vw":27.616667},{"c":27.69,"h":27.78,"l":27.64,"n":50,"o":27.64,"t":"2026-10-09T18:30:00Z","v":1440,"vw":27.72125},{"c":27.78,"h":27.84,"l":27.72,"n":58,"o":27.84,"t":"2026-10-09T19:00:00Z","v":2209,"vw":27.788615},{"c":27.71,"h":27.76,"l":27.71,"n":45,"o":27.76,"t":"2026-10-09T19:15:00Z","v":1779,"vw":27.749517},{"c":27.68,"h":27.76,"l":27.68,"n":112,"o":27.7,"t":"2026-10-09T19:30:00Z","v":3193,"vw":27.718125},{"c":27.695,"h":27.78,"l":27.58,"n":256,"o":27.7,"t":"2026-10-09T19:45:00Z","v":5717,"vw":27.713597},{"c":27.69,"h":27.71,"l":27.69,"n":12,"o":27.69,"t":"2026-10-09T20:00:00Z","v":4167,"vw":27.690492},{"c":27.5541,"h":27.5541,"l":27.5541,"n":2,"o":27.5541,"t":"2026-10-12T12:00:00Z","v":300,"vw":27.5541},{"c":27.86,"h":27.86,"l":27.68,"n":28,"o":27.68,"t":"2026-10-12T13:30:00Z","v":3083,"vw":27.830924},{"c":27.68,"h":27.86,"l":27.62,"n":16,"o":27.64,"t":"2026-10-12T13:45:00Z","v":2306,"vw":27.783619},{"c":27.67,"h":27.835,"l":27.67,"n":11,"o":27.68,"t":"2026-10-12T14:00:00Z","v":437,"vw":27.71625},{"c":27.9,"h":27.93,"l":27.7,"n":20,"o":27.8664,"t":"2026-10-12T14:15:00Z","v":1532,"vw":27.870122},{"c":27.9,"h":27.9,"l":27.9,"n":7,"o":27.9,"t":"2026-10-12T14:30:00Z","v":1319,"vw":27.9},{"c":27.9,"h":28.0299,"l":27.78,"n":14,"o":28.0299,"t":"2026-10-12T14:45:00Z","v":1634,"vw":27.969266},{"c":28.11,"h":28.155,"l":27.945,"n":49,"o":27.945,"t":"2026-10-12T15:00:00Z","v":2356,"vw":28.059},{"c":27.885,"h":28.05,"l":27.612,"n":432,"o":28.05,"t":"2026-10-12T15:15:00Z","v":25423,"vw":27.816796},{"c":28.08,"h":28.0825,"l":27.87,"n":14,"o":28,"t":"2026-10-12T15:30:00Z","v":1008,"vw":27.968075},{"c":27.99,"h":28.12,"l":27.922,"n":40,"o":28.07,"t":"2026-10-12T15:45:00Z","v":2349,"vw":28.03863},{"c":27.94,"h":28,"l":27.94,"n":16,"o":28,"t":"2026-10-12T16:00:00Z","v":654,"vw":27.985},{"c":27.965,"h":28.08,"l":27.86,"n":13,"o":27.86,"t":"2026-10-12T16:15:00Z","v":1373,"vw":28.050354},{"c":27.87,"h":27.88,"l":27.87,"n":5,"o":27.88,"t":"2026-10-12T16:30:00Z","v":212,"vw":27.875},{"c":27.96,"h":27.98,"l":27.89,"n":18,"o":27.935,"t":"2026-10-12T16:45:00Z","v":1878,"vw":27.96558},{"c":27.945,"h":27.945,"l":27.945,"n":13,"o":27.945,"t":"2026-10-12T17:00:00Z","v":350,"vw":27.945},{"c":27.925,"h":27.95,"l":27.86,"n":60,"o":27.94,"t":"2026-10-12T17:15:00Z","v":2643,"vw":27.91656},{"c":27.93,"h":27.93,"l":27.86,"n":38,"o":27.86,"t":"2026-10-12T17:30:00Z","v":1118,"vw":27.907143},{"c":27.88,"h":27.88,"l":27.88,"n":4,"o":27.88,"t":"2026-10-12T17:45:00Z","v":105,"vw":27.88},{"c":27.94,"h":27.94,"l":27.88,"n":38,"o":27.93,"t":"2026-10-12T18:00:00Z","v":1522,"vw":27.913274},{"c":27.88,"h":27.92,"l":27.88,"n":17,"o":27.88,"t":"2026-10-12T18:15:00Z","v":573,"vw":27.896},{"c":27.925,"h":27.925,"l":27.88,"n":14,"o":27.88,"t":"2026-10-12T18:30:00Z","v":331,"vw":27.900737},{"c":28.05,"h":28.055,"l":27.882,"n":126,"o":27.93,"t":"2026-10-12T19:00:00Z","v":7163,"vw":27.973875},{"c":28.055,"h":28.055,"l":28.048,"n":51,"o":28.055,"t":"2026-10-12T19:15:00Z","v":1192,"vw":28.053111},{"c":28.225,"h":28.31,"l":28.055,"n":219,"o":28.055,"t":"2026-10-12T19:30:00Z","v":9946,"vw":28.197146},{"c":28.11,"h":28.225,"l":28.07,"n":465,"o":28.21,"t":"2026-10-12T19:45:00Z","v":8893,"vw":28.142761},{"c":28.11,"h":28.13,"l":28.11,"n":11,"o":28.11,"t":"2026-10-12T20:00:00Z","v":5843,"vw":28.11216},{"c":28.195,"h":28.32,"l":28.195,"n":22,"o":28.25,"t":"2026-10-13T13:30:00Z","v":885,"vw":28.275253},{"c":27.8999,"h":28.195,"l":27.8999,"n":5,"o":28.195,"t":"2026-10-13T13:45:00Z","v":465,"vw":27.965478},{"c":27.97,"h":27.97,"l":27.97,"n":20,"o":27.97,"t":"2026-10-13T14:00:00Z","v":1040,"vw":27.97},{"c":27.755,"h":27.97,"l":27.755,"n":32,"o":27.97,"t":"2026-10-13T14:15:00Z","v":2419,"vw":27.850527},{"c":27.69,"h":27.765,"l":27.62,"n":24,"o":27.765,"t":"2026-10-13T14:30:00Z","v":912,"vw":27.693914},{"c":27.97,"h":27.97,"l":27.97,"n":2,"o":27.97,"t":"2026-10-13T14:45:00Z","v":342,"vw":27.97},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-13T15:00:00Z","v":100,"vw":27.86},{"c":27.955,"h":27.955,"l":27.955,"n":8,"o":27.955,"t":"2026-10-13T15:15:00Z","v":155,"vw":27.955},{"c":27.955,"h":27.955,"l":27.955,"n":6,"o":27.955,"t":"2026-10-13T15:30:00Z","v":117,"vw":27.955},{"c":27.78,"h":27.95,"l":27.78,"n":45,"o":27.95,"t":"2026-10-13T15:45:00Z","v":2152,"vw":27.888534},{"c":27.965,"h":27.965,"l":27.86,"n":42,"o":27.9124,"t":"2026-10-13T16:00:00Z","v":1847,"vw":27.917017},{"c":27.93,"h":27.9937,"l":27.83,"n":47,"o":27.96,"t":"2026-10-13T16:15:00Z","v":3288,"vw":27.921562},{"c":27.94,"h":27.94,"l":27.94,"n":22,"o":27.94,"t":"2026-10-13T16:30:00Z","v":897,"vw":27.94},{"c":27.915,"h":27.925,"l":27.83,"n":10,"o":27.83,"t":"2026-10-13T16:45:00Z","v":539,"vw":27.875},{"c":27.9,"h":27.905,"l":27.9,"n":10,"o":27.905,"t":"2026-10-13T17:00:00Z","v":280,"vw":27.9025},{"c":27.88,"h":27.88,"l":27.88,"n":18,"o":27.88,"t":"2026-10-13T17:15:00Z","v":457,"vw":27.88},{"c":27.92,"h":27.92,"l":27.84,"n":36,"o":27.91,"t":"2026-10-13T17:30:00Z","v":1310,"vw":27.91005},{"c":27.76,"h":27.85,"l":27.76,"n":62,"o":27.84,"t":"2026-10-13T17:45:00Z","v":2508,"vw":27.804299},{"c":27.7894,"h":27.875,"l":27.7894,"n":53,"o":27.85,"t":"2026-10-13T18:00:00Z","v":2755,"vw":27.836368},{"c":27.87,"h":27.87,"l":27.78,"n":14,"o":27.78,"t":"2026-10-13T18:15:00Z","v":543,"vw":27.851707},{"c":27.86,"h":27.87,"l":27.86,"n":10,"o":27.87,"t":"2026-10-13T18:30:00Z","v":614,"vw":27.866667},{"c":27.78,"h":27.87,"l":27.78,"n":18,"o":27.87,"t":"2026-10-13T18:45:00Z","v":768,"vw":27.852},{"c":27.84,"h":27.84,"l":27.78,"n":22,"o":27.84,"t":"2026-10-13T19:00:00Z","v":1109,"vw":27.831429},{"c":27.725,"h":27.84,"l":27.725,"n":46,"o":27.78,"t":"2026-10-13T19:15:00Z","v":1723,"vw":27.777143},{"c":27.77,"h":27.86,"l":27.705,"n":137,"o":27.8,"t":"2026-10-13T19:30:00Z","v":4257,"vw":27.773955},{"c":27.5,"h":27.77,"l":27.4,"n":372,"o":27.77,"t":"2026-10-13T19:45:00Z","v":17129,"vw":27.577167},{"c":27.68,"h":27.68,"l":27.68,"n":10,"o":27.68,"t":"2026-10-13T20:00:00Z","v":4488,"vw":27.68},{"c":27.605,"h":27.62,"l":27.6,"n":17,"o":27.62,"t":"2026-10-14T13:30:00Z","v":1102,"vw":27.613571},{"c":27.48,"h":27.6,"l":27.48,"n":24,"o":27.6,"t":"2026-10-14T13:45:00Z","v":437,"vw":27.56875},{"c":27.61,"h":27.61,"l":27.4,"n":30,"o":27.495,"t":"2026-10-14T14:00:00Z","v":1053,"vw":27.498959},{"c":27.585,"h":27.6,"l":27.5,"n":35,"o":27.6,"t":"2026-10-14T14:15:00Z","v":1579,"vw":27.559091},{"c":27.62,"h":27.62,"l":27.52,"n":24,"o":27.58,"t":"2026-10-14T14:30:00Z","v":1023,"vw":27.570714},{"c":27.49,"h":27.62,"l":27.49,"n":59,"o":27.62,"t":"2026-10-14T14:45:00Z","v":2999,"vw":27.52529},{"c":27.51,"h":27.535,"l":27.5,"n":27,"o":27.535,"t":"2026-10-14T15:00:00Z","v":913,"vw":27.511151},{"c":27.475,"h":27.495,"l":27.475,"n":39,"o":27.495,"t":"2026-10-14T15:15:00Z","v":995,"vw":27.481667},{"c":27.47,"h":27.475,"l":27.4,"n":36,"o":27.475,"t":"2026-10-14T15:30:00Z","v":1274,"vw":27.430523},{"c":27.355,"h":27.475,"l":27.355,"n":53,"o":27.475,"t":"2026-10-14T15:45:00Z","v":2636,"vw":27.414385},{"c":27.36,"h":27.36,"l":27.355,"n":14,"o":27.355,"t":"2026-10-14T16:00:00Z","v":591,"vw":27.358937},{"c":27.34,"h":27.34,"l":27.34,"n":34,"o":27.34,"t":"2026-10-14T16:15:00Z","v":1115,"vw":27.34},{"c":27.44,"h":27.52,"l":27.355,"n":75,"o":27.355,"t":"2026-10-14T16:30:00Z","v":3521,"vw":27.4364},{"c":27.16,"h":27.5,"l":27.16,"n":65,"o":27.4378,"t":"2026-10-14T16:45:00Z","v":3083,"vw":27.33829},{"c":27.15,"h":27.15,"l":27.15,"n":4,"o":27.15,"t":"2026-10-14T17:00:00Z","v":118,"vw":27.15},{"c":27.23,"h":27.23,"l":27.23,"n":8,"o":27.23,"t":"2026-10-14T17:15:00Z","v":243,"vw":27.23},{"c":27.27,"h":27.27,"l":27.19,"n":27,"o":27.27,"t":"2026-10-14T17:30:00Z","v":677,"vw":27.229216},{"c":27.165,"h":27.19,"l":27.165,"n":13,"o":27.19,"t":"2026-10-14T17:45:00Z","v":570,"vw":27.18399},{"c":27.235,"h":27.31,"l":27.17,"n":93,"o":27.17,"t":"2026-10-14T18:00:00Z","v":3733,"vw":27.284176},{"c":27.265,"h":27.29,"l":27.235,"n":18,"o":27.235,"t":"2026-10-14T18:15:00Z","v":580,"vw":27.266812},{"c":27.33,"h":27.35,"l":27.26,"n":83,"o":27.26,"t":"2026-10-14T18:30:00Z","v":3175,"vw":27.295},{"c":27.38,"h":27.38,"l":27.34,"n":44,"o":27.34,"t":"2026-10-14T18:45:00Z","v":1116,"vw":27.355833},{"c":27.41,"h":27.41,"l":27.37,"n":43,"o":27.41,"t":"2026-10-14T19:00:00Z","v":2118,"vw":27.402},{"c":27.36,"h":27.41,"l":27.36,"n":58,"o":27.41,"t":"2026-10-14T19:15:00Z","v":1898,"vw":27.382029},{"c":27.2627,"h":27.38,"l":27.2627,"n":134,"o":27.375,"t":"2026-10-14T19:30:00Z","v":4575,"vw":27.325623},{"c":27.54,"h":27.56,"l":27.28,"n":351,"o":27.28,"t":"2026-10-14T19:45:00Z","v":9415,"vw":27.413566},{"c":27.48,"h":27.48,"l":27.48,"n":5,"o":27.48,"t":"2026-10-14T20:00:00Z","v":5097,"vw":27.48},{"c":27.855,"h":27.86,"l":27.62,"n":10,"o":27.62,"t":"2026-10-15T13:30:00Z","v":2414,"vw":27.711775},{"c":27.695,"h":27.695,"l":27.695,"n":2,"o":27.695,"t":"2026-10-15T13:45:00Z","v":120,"vw":27.695},{"c":28.21,"h":28.285,"l":27.95,"n":49,"o":27.96,"t":"2026-10-15T14:00:00Z","v":1890,"vw":28.062782},{"c":28.135,"h":28.295,"l":28.135,"n":33,"o":28.295,"t":"2026-10-15T14:15:00Z","v":1221,"vw":28.202816},{"c":28.115,"h":28.135,"l":28.115,"n":20,"o":28.135,"t":"2026-10-15T14:30:00Z","v":711,"vw":28.128},{"c":28.05,"h":28.22,"l":28.05,"n":11,"o":28.135812,"t":"2026-10-15T14:45:00Z","v":1014,"vw":28.145131},{"c":28.065,"h":28.1,"l":28.06,"n":57,"o":28.1,"t":"2026-10-15T15:00:00Z","v":1278,"vw":28.082576},{"c":28,"h":28.1071,"l":28,"n":37,"o":28.065,"t":"2026-10-15T15:15:00Z","v":2910,"vw":28.021094},{"c":28.14,"h":28.14,"l":28.04,"n":51,"o":28.04,"t":"2026-10-15T15:30:00Z","v":2060,"vw":28.07},{"c":28.23,"h":28.23,"l":28.14,"n":10,"o":28.14,"t":"2026-10-15T15:45:00Z","v":792,"vw":28.204286},{"c":28.01,"h":28.23,"l":28.01,"n":21,"o":28.23,"t":"2026-10-15T16:00:00Z","v":992,"vw":28.070833},{"c":28.035,"h":28.15,"l":28.01,"n":71,"o":28.01,"t":"2026-10-15T16:30:00Z","v":2725,"vw":28.095909},{"c":28.055,"h":28.1,"l":28.055,"n":19,"o":28.1,"t":"2026-10-15T16:45:00Z","v":989,"vw":28.075625},{"c":28.02,"h":28.055,"l":28.02,"n":11,"o":28.055,"t":"2026-10-15T17:00:00Z","v":969,"vw":28.039444},{"c":28.03,"h":28.04,"l":28,"n":24,"o":28,"t":"2026-10-15T17:15:00Z","v":897,"vw":28.025},{"c":28.025,"h":28.025,"l":28.025,"n":5,"o":28.025,"t":"2026-10-15T17:30:00Z","v":312,"vw":28.025},{"c":28.02,"h":28.025,"l":27.99,"n":33,"o":27.99,"t":"2026-10-15T17:45:00Z","v":725,"vw":28.016},{"c":27.97,"h":28.06,"l":27.97,"n":58,"o":28.06,"t":"2026-10-15T18:00:00Z","v":2486,"vw":28.03375},{"c":27.965,"h":27.965,"l":27.965,"n":11,"o":27.965,"t":"2026-10-15T18:15:00Z","v":337,"vw":27.965},{"c":27.93,"h":27.96,"l":27.93,"n":42,"o":27.955,"t":"2026-10-15T18:30:00Z","v":1880,"vw":27.947916},{"c":27.96,"h":27.96,"l":27.96,"n":3,"o":27.96,"t":"2026-10-15T18:45:00Z","v":147,"vw":27.96},{"c":27.985,"h":28.005,"l":27.985,"n":45,"o":27.99,"t":"2026-10-15T19:00:00Z","v":1006,"vw":27.996667},{"c":28.02,"h":28.02,"l":27.96,"n":50,"o":27.985,"t":"2026-10-15T19:15:00Z","v":1955,"vw":27.994925},{"c":27.96,"h":28.02,"l":27.96,"n":116,"o":28,"t":"2026-10-15T19:30:00Z","v":3583,"vw":27.994898},{"c":28,"h":28.08,"l":27.96,"n":364,"o":28.02,"t":"2026-10-15T19:45:00Z","v":9402,"vw":28.027448},{"c":28.03,"h":28.03,"l":28.03,"n":7,"o":28.03,"t":"2026-10-15T20:00:00Z","v":4946,"vw":28.03},{"c":28.16,"h":28.3361,"l":27.8671,"n":13,"o":28.08,"t":"2026-10-16T13:30:00Z","v":1015,"vw":28.092206},{"c":28.16,"h":28.16,"l":27.83,"n":27,"o":28.155,"t":"2026-10-16T13:45:00Z","v":2010,"vw":28.12729},{"c":28.1,"h":28.105,"l":27.85,"n":24,"o":28.105,"t":"2026-10-16T14:00:00Z","v":733,"vw":28.042898},{"c":27.73,"h":28.1,"l":27.69,"n":52,"o":28.1,"t":"2026-10-16T14:15:00Z","v":1604,"vw":27.861429},{"c":27.64,"h":27.64,"l":27.64,"n":3,"o":27.64,"t":"2026-10-16T14:45:00Z","v":224,"vw":27.64},{"c":27.88,"h":27.88,"l":27.88,"n":4,"o":27.88,"t":"2026-10-16T15:15:00Z","v":135,"vw":27.88},{"c":27.88,"h":27.98,"l":27.88,"n":22,"o":27.95,"t":"2026-10-16T15:30:00Z","v":689,"vw":27.94504},{"c":27.78,"h":27.78,"l":27.78,"n":1,"o":27.78,"t":"2026-10-16T15:45:00Z","v":100,"vw":27.78},{"c":27.78,"h":27.88,"l":27.715,"n":73,"o":27.78,"t":"2026-10-16T16:00:00Z","v":3442,"vw":27.822512},{"c":27.88,"h":27.88,"l":27.64,"n":61,"o":27.78,"t":"2026-10-16T16:30:00Z","v":5744,"vw":27.755867},{"c":27.88,"h":27.88,"l":27.755,"n":14,"o":27.755,"t":"2026-10-16T16:45:00Z","v":823,"vw":27.778719},{"c":27.79,"h":27.89,"l":27.79,"n":32,"o":27.89,"t":"2026-10-16T17:00:00Z","v":794,"vw":27.842},{"c":27.74,"h":27.76,"l":27.68,"n":24,"o":27.68,"t":"2026-10-16T17:15:00Z","v":1060,"vw":27.748889},{"c":27.76,"h":27.76,"l":27.76,"n":26,"o":27.76,"t":"2026-10-16T17:30:00Z","v":1274,"vw":27.76},{"c":27.75,"h":27.75,"l":27.72,"n":16,"o":27.74,"t":"2026-10-16T17:45:00Z","v":412,"vw":27.736667},{"c":27.8,"h":27.815,"l":27.71,"n":58,"o":27.715,"t":"2026-10-16T18:00:00Z","v":2413,"vw":27.753333},{"c":27.75,"h":27.83,"l":27.745,"n":61,"o":27.82,"t":"2026-10-16T18:15:00Z","v":2877,"vw":27.789266},{"c":27.835,"h":27.835,"l":27.7636,"n":48,"o":27.815,"t":"2026-10-16T18:30:00Z","v":1428,"vw":27.8096},{"c":27.6,"h":27.79,"l":27.6,"n":68,"o":27.79,"t":"2026-10-16T18:45:00Z","v":2202,"vw":27.7475},{"c":27.795,"h":27.8,"l":27.68,"n":18,"o":27.68,"t":"2026-10-16T19:00:00Z","v":1021,"vw":27.771},{"c":27.615,"h":27.77,"l":27.615,"n":103,"o":27.77,"t":"2026-10-16T19:15:00Z","v":3204,"vw":27.697395},{"c":27.465,"h":27.615,"l":27.465,"n":82,"o":27.61,"t":"2026-10-16T19:30:00Z","v":2335,"vw":27.575151},{"c":27.49,"h":27.6,"l":27.485,"n":276,"o":27.6,"t":"2026-10-16T19:45:00Z","v":4323,"vw":27.540008},{"c":27.42,"h":27.42,"l":27.42,"n":6,"o":27.42,"t":"2026-10-16T20:00:00Z","v":4315,"vw":27.42},{"c":27.515,"h":27.515,"l":27.23,"n":21,"o":27.43,"t":"2026-10-19T13:30:00Z","v":1071,"vw":27.38946},{"c":27.585,"h":27.585,"l":27.585,"n":3,"o":27.585,"t":"2026-10-19T13:45:00Z","v":322,"vw":27.585},{"c":27.8725,"h":27.8725,"l":27.8725,"n":3,"o":27.8725,"t":"2026-10-19T14:15:00Z","v":113,"vw":27.8725},{"c":27.86,"h":27.86,"l":27.72,"n":16,"o":27.86,"t":"2026-10-19T14:30:00Z","v":1001,"vw":27.814688},{"c":27.48,"h":27.495,"l":27.48,"n":5,"o":27.495,"t":"2026-10-19T14:45:00Z","v":978,"vw":27.481563},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-19T15:00:00Z","v":275,"vw":27.45},{"c":27.495,"h":27.68,"l":27.495,"n":19,"o":27.495,"t":"2026-10-19T15:15:00Z","v":640,"vw":27.537529},{"c":27.485,"h":27.485,"l":27.485,"n":7,"o":27.485,"t":"2026-10-19T15:45:00Z","v":160,"vw":27.485},{"c":27.425,"h":27.445,"l":27.425,"n":20,"o":27.445,"t":"2026-10-19T16:30:00Z","v":1173,"vw":27.426929},{"c":27.425,"h":27.425,"l":27.425,"n":3,"o":27.425,"t":"2026-10-19T16:45:00Z","v":107,"vw":27.425},{"c":27.629,"h":27.629,"l":27.629,"n":6,"o":27.629,"t":"2026-10-19T17:00:00Z","v":119,"vw":27.629},{"c":27.385,"h":27.53,"l":27.385,"n":13,"o":27.49,"t":"2026-10-19T17:15:00Z","v":573,"vw":27.435},{"c":27.52,"h":27.52,"l":27.52,"n":3,"o":27.52,"t":"2026-10-19T17:30:00Z","v":120,"vw":27.52},{"c":27.51,"h":27.53,"l":27.51,"n":47,"o":27.52,"t":"2026-10-19T17:45:00Z","v":2254,"vw":27.521749},{"c":27.5,"h":27.52,"l":27.5,"n":10,"o":27.52,"t":"2026-10-19T18:00:00Z","v":348,"vw":27.510536},{"c":27.46,"h":27.46,"l":27.46,"n":2,"o":27.46,"t":"2026-10-19T18:15:00Z","v":101,"vw":27.46},{"c":27.6,"h":27.6,"l":27.5,"n":42,"o":27.5,"t":"2026-10-19T18:30:00Z","v":1480,"vw":27.5175},{"c":27.5,"h":27.5,"l":27.5,"n":6,"o":27.5,"t":"2026-10-19T18:45:00Z","v":305,"vw":27.5},{"c":27.465,"h":27.5112,"l":27.405,"n":26,"o":27.405,"t":"2026-10-19T19:00:00Z","v":972,"vw":27.479457},{"c":27.3275,"h":27.51,"l":27.3275,"n":51,"o":27.51,"t":"2026-10-19T19:15:00Z","v":2680,"vw":27.432761},{"c":27.3125,"h":27.37,"l":27.29,"n":65,"o":27.35,"t":"2026-10-19T19:30:00Z","v":2453,"vw":27.340457},{"c":27.41,"h":27.55,"l":27.37,"n":201,"o":27.39,"t":"2026-10-19T19:45:00Z","v":4691,"vw":27.450358},{"c":27.4,"h":27.4,"l":27.4,"n":9,"o":27.4,"t":"2026-10-19T20:00:00Z","v":4315,"vw":27.4},{"c":27.45,"h":27.45,"l":27.45,"n":6,"o":27.45,"t":"2026-10-20T13:30:00Z","v":680,"vw":27.45},{"c":27.675,"h":27.675,"l":27.675,"n":8,"o":27.675,"t":"2026-10-20T13:45:00Z","v":598,"vw":27.675},{"c":27.675,"h":27.675,"l":27.675,"n":1,"o":27.675,"t":"2026-10-20T14:00:00Z","v":238,"vw":27.675},{"c":27.93,"h":27.93,"l":27.6,"n":8,"o":27.675,"t":"2026-10-20T14:15:00Z","v":1284,"vw":27.677534},{"c":27.75,"h":27.845,"l":27.72,"n":32,"o":27.72,"t":"2026-10-20T14:30:00Z","v":1479,"vw":27.782752},{"c":27.6,"h":27.6,"l":27.6,"n":8,"o":27.6,"t":"2026-10-20T14:45:00Z","v":316,"vw":27.6},{"c":27.7565,"h":27.7565,"l":27.7565,"n":2,"o":27.7565,"t":"2026-10-20T15:00:00Z","v":139,"vw":27.7565},{"c":27.81,"h":27.81,"l":27.81,"n":5,"o":27.81,"t":"2026-10-20T15:45:00Z","v":112,"vw":27.81},{"c":27.64,"h":27.64,"l":27.64,"n":26,"o":27.64,"t":"2026-10-20T16:00:00Z","v":373,"vw":27.64},{"c":27.61,"h":27.6978,"l":27.61,"n":15,"o":27.6978,"t":"2026-10-20T16:15:00Z","v":404,"vw":27.668533},{"c":27.48,"h":27.48,"l":27.48,"n":11,"o":27.48,"t":"2026-10-20T16:45:00Z","v":211,"vw":27.48},{"c":27.55,"h":27.55,"l":27.4,"n":107,"o":27.44,"t":"2026-10-20T17:00:00Z","v":4662,"vw":27.512833},{"c":27.53,"h":27.53,"l":27.53,"n":19,"o":27.53,"t":"2026-10-20T17:15:00Z","v":367,"vw":27.53},{"c":27.3257,"h":27.4,"l":27.2844,"n":28,"o":27.4,"t":"2026-10-20T17:30:00Z","v":6344,"vw":27.354047},{"c":27.53,"h":27.53,"l":27.46,"n":33,"o":27.46,"t":"2026-10-20T18:00:00Z","v":1148,"vw":27.49},{"c":27.46,"h":27.48,"l":27.45,"n":82,"o":27.45,"t":"2026-10-20T18:30:00Z","v":2240,"vw":27.466436},{"c":27.3028,"h":27.3028,"l":27.3028,"n":4,"o":27.3028,"t":"2026-10-20T18:45:00Z","v":183,"vw":27.3028},{"c":27.405,"h":27.405,"l":27.405,"n":3,"o":27.405,"t":"2026-10-20T19:00:00Z","v":103,"vw":27.405},{"c":27.51,"h":27.51,"l":27.455,"n":118,"o":27.455,"t":"2026-10-20T19:30:00Z","v":3835,"vw":27.491776},{"c":27.41,"h":27.61,"l":27.41,"n":211,"o":27.61,"t":"2026-10-20T19:45:00Z","v":2877,"vw":27.481925},{"c":27.44,"h":27.44,"l":27.44,"n":6,"o":27.44,"t":"2026-10-20T20:00:00Z","v":3443,"vw":27.44},{"c":27.7625,"h":27.8,"l":27.5,"n":11,"o":27.5,"t":"2026-10-21T13:30:00Z","v":703,"vw":27.614344},{"c":27.705,"h":27.705,"l":27.705,"n":5,"o":27.705,"t":"2026-10-21T13:45:00Z","v":1839,"vw":27.705},{"c":27.605,"h":27.605,"l":27.605,"n":6,"o":27.605,"t":"2026-10-21T14:00:00Z","v":341,"vw":27.605},{"c":27.59,"h":27.68,"l":27.59,"n":25,"o":27.68,"t":"2026-10-21T14:30:00Z","v":795,"vw":27.616574},{"c":27.5,"h":27.55,"l":27.5,"n":19,"o":27.55,"t":"2026-10-21T14:45:00Z","v":779,"vw":27.516949},{"c":27.325,"h":27.325,"l":27.325,"n":7,"o":27.325,"t":"2026-10-21T15:30:00Z","v":215,"vw":27.325},{"c":27.325,"h":27.325,"l":27.325,"n":3,"o":27.325,"t":"2026-10-21T15:45:00Z","v":110,"vw":27.325},{"c":27.3,"h":27.45,"l":27.3,"n":41,"o":27.45,"t":"2026-10-21T16:00:00Z","v":2795,"vw":27.410887},{"c":27.425,"h":27.425,"l":27.425,"n":6,"o":27.425,"t":"2026-10-21T16:15:00Z","v":363,"vw":27.425},{"c":27.575,"h":27.65,"l":27.43,"n":28,"o":27.43,"t":"2026-10-21T16:30:00Z","v":2319,"vw":27.53605},{"c":27.663,"h":27.663,"l":27.663,"n":3,"o":27.663,"t":"2026-10-21T16:45:00Z","v":416,"vw":27.663},{"c":27.485,"h":27.485,"l":27.4808,"n":18,"o":27.4808,"t":"2026-10-21T18:00:00Z","v":451,"vw":27.482155},{"c":27.48,"h":27.48,"l":27.48,"n":2,"o":27.48,"t":"2026-10-21T18:15:00Z","v":137,"vw":27.48},{"c":27.53,"h":27.53,"l":27.53,"n":5,"o":27.53,"t":"2026-10-21T18:30:00Z","v":143,"vw":27.53},{"c":27.455,"h":27.5,"l":27.455,"n":30,"o":27.46,"t":"2026-10-21T18:45:00Z","v":1014,"vw":27.472466},{"c":27.29,"h":27.42,"l":27.29,"n":112,"o":27.42,"t":"2026-10-21T19:00:00Z","v":3279,"vw":27.364527},{"c":27.4,"h":27.4,"l":27.305,"n":41,"o":27.305,"t":"2026-10-21T19:15:00Z","v":1319,"vw":27.351042},{"c":27.405,"h":27.415,"l":27.4,"n":35,"o":27.4,"t":"2026-10-21T19:30:00Z","v":1121,"vw":27.403333},{"c":27.32,"h":27.4125,"l":27.21,"n":234,"o":27.405,"t":"2026-10-21T19:45:00Z","v":3966,"vw":27.31433},{"c":27.32,"h":27.32,"l":27.32,"n":5,"o":27.32,"t":"2026-10-21T20:00:00Z","v":2937,"vw":27.32},{"c":27.1613,"h":27.2,"l":27.11,"n":16,"o":27.2,"t":"2026-10-22T13:30:00Z","v":2049,"vw":27.192932},{"c":27.445,"h":27.445,"l":27.16,"n":8,"o":27.16,"t":"2026-10-22T14:00:00Z","v":1081,"vw":27.417753},{"c":27.33,"h":27.445,"l":27.33,"n":9,"o":27.445,"t":"2026-10-22T14:15:00Z","v":681,"vw":27.425833},{"c":27.485,"h":27.485,"l":27.485,"n":7,"o":27.485,"t":"2026-10-22T14:30:00Z","v":146,"vw":27.485},{"c":27.48,"h":27.48,"l":27.48,"n":10,"o":27.48,"t":"2026-10-22T15:00:00Z","v":214,"vw":27.48},{"c":27.465,"h":27.5,"l":27.45,"n":17,"o":27.5,"t":"2026-10-22T15:15:00Z","v":768,"vw":27.477083},{"c":27.28,"h":27.29,"l":27.28,"n":19,"o":27.29,"t":"2026-10-22T16:00:00Z","v":479,"vw":27.285},{"c":27.14,"h":27.18,"l":27.14,"n":7,"o":27.18,"t":"2026-10-22T16:15:00Z","v":308,"vw":27.16},{"c":27.265,"h":27.265,"l":27.265,"n":7,"o":27.265,"t":"2026-10-22T16:30:00Z","v":158,"vw":27.265},{"c":27.11,"h":27.11,"l":27.08,"n":38,"o":27.1,"t":"2026-10-22T16:45:00Z","v":1044,"vw":27.098},{"c":26.995,"h":26.995,"l":26.995,"n":9,"o":26.995,"t":"2026-10-22T17:15:00Z","v":225,"vw":26.995},{"c":26.89,"h":27.05,"l":26.89,"n":58,"o":27.05,"t":"2026-10-22T17:30:00Z","v":1261,"vw":27.008824},{"c":26.94,"h":26.94,"l":26.855,"n":16,"o":26.855,"t":"2026-10-22T17:45:00Z","v":292,"vw":26.8975},{"c":26.86,"h":26.86,"l":26.86,"n":5,"o":26.86,"t":"2026-10-22T18:15:00Z","v":160,"vw":26.86},{"c":26.7405,"h":26.855,"l":26.7137,"n":51,"o":26.8,"t":"2026-10-22T18:30:00Z","v":1722,"vw":26.783963},{"c":26.838,"h":26.838,"l":26.82,"n":9,"o":26.82,"t":"2026-10-22T18:45:00Z","v":439,"vw":26.826726},{"c":26.92,"h":27.0907,"l":26.77,"n":103,"o":26.77,"t":"2026-10-22T19:00:00Z","v":2746,"vw":26.896553},{"c":26.995,"h":27,"l":26.83,"n":45,"o":26.83,"t":"2026-10-22T19:15:00Z","v":1739,"vw":26.985973},{"c":26.82,"h":26.97,"l":26.7,"n":163,"o":26.97,"t":"2026-10-22T19:45:00Z","v":2665,"vw":26.86219},{"c":26.87,"h":26.87,"l":26.87,"n":10,"o":26.87,"t":"2026-10-22T20:00:00Z","v":3850,"vw":26.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.46485406108722027,"strike":51.50364847281949,"iv":1.5264870953868372,"gamma":0.015117684523754667,"theta":-0.03512561663341361,"vega":0.013213034368717383,"rho":0.0017346836448583701,"breakevenPct":93.40715494568929},{"delta":0.15,"premium":0.9541218316642324,"strike":59.50553780291965,"iv":2.0544871560530504,"gamma":0.016235787113375623,"theta":-0.0633879382673573,"vega":0.017635170699698742,"rho":0.0024115054351716773,"breakevenPct":125.00803734493444},{"delta":0.2,"premium":1.0929592841220204,"strike":44.28162863511918,"iv":1.6081297401202748,"gamma":0.023649914980456554,"theta":-0.05837528850288076,"vega":0.021005018112712773,"rho":0.0033548652872876046,"breakevenPct":68.8670931121742},{"delta":0.25,"premium":1.1970527872934429,"strike":40.11788850826228,"iv":1.3868091161785039,"gamma":0.03389775317857417,"theta":-0.053834388064723106,"vega":0.023219298546324207,"rho":0.004322587642175339,"breakevenPct":53.758620377952084},{"delta":0.3,"premium":1.3011462904648656,"strike":35.954148381405375,"iv":1.1654884922367328,"gamma":0.044145591376691794,"theta":-0.04929348762656545,"vega":0.025433578979935645,"rho":0.005290309997063074,"breakevenPct":38.650147643729966},{"delta":0.35,"premium":1.4052397936362881,"strike":31.790408254548474,"iv":0.9441678682949617,"gamma":0.054393429574809415,"theta":-0.04475258718840779,"vega":0.027647859413547082,"rho":0.006258032351950807,"breakevenPct":23.541674909507847},{"delta":0.4,"premium":1.6105763039278815,"strike":29.541210560206054,"iv":0.836869607211848,"gamma":0.05943312942691564,"theta":-0.04208428847392144,"vega":0.028453187379265936,"rho":0.00715462760033957,"breakevenPct":15.93519487954571},{"delta":0.45,"premium":1.8922891178364456,"strike":28.736316806181584,"iv":0.8155882163554411,"gamma":0.06054388280746941,"theta":-0.04082865421764327,"vega":0.028195621377978108,"rho":0.007997565557860685,"breakevenPct":13.988112854551648},{"delta":0.5,"premium":2.1740019317450097,"strike":27.931423052157115,"iv":0.7943068254990341,"gamma":0.06165463618802318,"theta":-0.0395730199613651,"vega":0.027938055376690276,"rho":0.0088405035153818,"breakevenPct":12.041030829557586},{"delta":0.55,"premium":2.455714745653574,"strike":27.126529298132645,"iv":0.7730254346426272,"gamma":0.06276538956857694,"theta":-0.03831738570508693,"vega":0.027680489375402448,"rho":0.009683441472902916,"breakevenPct":10.09394880456352},{"delta":0.6,"premium":2.7374275595621373,"strike":26.32163554410818,"iv":0.7517440437862202,"gamma":0.06387614294913072,"theta":-0.03706175144880876,"vega":0.027422923374114616,"rho":0.010526379430424029,"breakevenPct":8.14686677956946},{"delta":0.65,"premium":3.019140373470702,"strike":25.51674179008371,"iv":0.7304626529298133,"gamma":0.06498689632968448,"theta":-0.03580611719253059,"vega":0.027165357372826788,"rho":0.011369317387945145,"breakevenPct":6.199784754575397},{"delta":0.7,"premium":3.647499999999998,"strike":24.533854166666668,"iv":0.7757767708333331,"gamma":0.06053510416666669,"theta":-0.036267916666666664,"vega":0.026160937500000002,"rho":0.01194686882078776,"breakevenPct":4.880365339287924},{"delta":0.75,"premium":4.897499999999999,"strike":23.231770833333336,"iv":0.9405163541666666,"gamma":0.04610802083333333,"theta":-0.03980958333333333,"vega":0.0238171875,"rho":0.012048503636748815,"breakevenPct":4.686530827440763},{"delta":0.8,"premium":6.187356321839081,"strike":21.800766283524904,"iv":1.0737114942528736,"gamma":0.03447586206896551,"theta":-0.04031762452107279,"vega":0.02098965517241379,"rho":0.012113158812240045,"breakevenPct":4.161230388403366},{"delta":0.85,"premium":7.528352490421454,"strike":20.204342273307795,"iv":1.1664318007662833,"gamma":0.026429885057471274,"theta":-0.03693320561941252,"vega":0.017541379310344832,"rho":0.012130365225301957,"breakevenPct":3.210624353290827},{"delta":0.9,"premium":10.11189857307603,"strike":17.43415045417444,"iv":1.4336766350801657,"gamma":0.01619747160367205,"theta":-0.03457419618228642,"vega":0.013272696406956415,"rho":0.01115759677848183,"breakevenPct":2.515999357091425}],"put":[{"delta":0.1,"premium":1.03540527438849,"strike":14.858590265673179,"iv":2.163014342457993,"gamma":0.01067008345202023,"theta":-0.04912391122252541,"vega":0.013238325982833237,"rho":-0.0029803172155665326,"breakevenPct":48.555321952792376},{"delta":0.15,"premium":1.0889972965992325,"strike":18.89972965992324,"iv":1.5286141093471204,"gamma":0.020582640977398006,"theta":-0.045357179592903404,"vega":0.01758739907195548,"rho":-0.004111532907485952,"breakevenPct":33.71517542491997},{"delta":0.2,"premium":1.1585624855935843,"strike":21.46406213983961,"iv":1.1824151459746326,"gamma":0.03198533372550412,"theta":-0.041746081967162535,"vega":0.02107111026269406,"rho":-0.005258684969924016,"breakevenPct":24.430593024763596},{"delta":0.25,"premium":1.1612148630927337,"strike":23.275702738145327,"iv":0.9284296921167867,"gamma":0.04804373409606574,"theta":-0.036762831035645184,"vega":0.023864951389131927,"rho":-0.0063546870214908225,"breakevenPct":17.69822152939117},{"delta":0.3,"premium":1.0866345316976354,"strike":24.767309366047293,"iv":0.6882655985901548,"gamma":0.06824811636590505,"theta":-0.02996107408439503,"vega":0.026230910395073165,"rho":-0.007390829201546083,"breakevenPct":11.86946470282971},{"delta":0.35,"premium":1.429695748819116,"strike":25.586273964990276,"iv":0.657917365934982,"gamma":0.07093098082800779,"theta":-0.029193136982495135,"vega":0.026705529313698247,"rho":-0.008735748207748176,"breakevenPct":10.098331908555421},{"delta":0.4,"premium":1.8499513753820507,"strike":26.28091136426785,"iv":0.6663502639622118,"gamma":0.07037527090858572,"theta":-0.029540455682133926,"vega":0.026830564045568214,"rho":-0.010137739707882624,"breakevenPct":9.077186494656491},{"delta":0.45,"premium":2.2702070019449847,"strike":26.97554876354543,"iv":0.6747831619894415,"gamma":0.06981956098916366,"theta":-0.029887774381772713,"vega":0.026955598777438177,"rho":-0.01153973120801707,"breakevenPct":8.05604108075756},{"delta":0.5,"premium":2.6904626285079187,"strike":27.670186162823008,"iv":0.6832160600166713,"gamma":0.0692638510697416,"theta":-0.0302350930814115,"vega":0.02708063350930814,"rho":-0.01294172270815152,"breakevenPct":7.034895666858629},{"delta":0.55,"premium":3.1107182550708536,"strike":28.364823562100586,"iv":0.6916489580439011,"gamma":0.06870814115031953,"theta":-0.03058241178105029,"vega":0.027205668241178104,"rho":-0.014343714208285967,"breakevenPct":6.013750252959698},{"delta":0.6,"premium":3.530973881633787,"strike":29.05946096137816,"iv":0.7000818560711309,"gamma":0.06815243123089747,"theta":-0.030929730480689078,"vega":0.027330702973048068,"rho":-0.01574570570842041,"breakevenPct":4.9926048390607685},{"delta":0.65,"premium":3.9512295081967217,"strike":29.75409836065574,"iv":0.7085147540983607,"gamma":0.06759672131147541,"theta":-0.031277049180327865,"vega":0.027455737704918035,"rho":-0.01714769720855486,"breakevenPct":3.9714594251618367},{"delta":0.7,"premium":7.939786992302436,"strike":33.95272190384074,"iv":0.8157013720299785,"gamma":0.060673922741896216,"theta":-0.029305983650027373,"vega":0.025222910133390727,"rho":-0.0213762488183864,"breakevenPct":3.2148908937625356},{"delta":0.75,"premium":13.883729704844912,"strike":40.071486460869764,"iv":0.9770038055129175,"gamma":0.05026203844142596,"theta":-0.02606447227236077,"vega":0.021698003219134884,"rho":-0.02715372036449159,"breakevenPct":2.603307217479128},{"delta":0.8,"premium":19.82767241738739,"strike":46.19025101789878,"iv":1.1383062389958565,"gamma":0.0398501541409557,"theta":-0.022822960894694162,"vega":0.01817309630487904,"rho":-0.03293119191059678,"breakevenPct":1.9917235411957201},{"delta":0.85,"premium":25.77161512992985,"strike":52.309015574927784,"iv":1.2996086724787952,"gamma":0.029438269840485455,"theta":-0.019581449517027567,"vega":0.014648189390623203,"rho":-0.03870866345670196,"breakevenPct":1.3801398649123136},{"delta":0.9,"premium":31.71555784247233,"strike":58.42778013195681,"iv":1.4609111059617341,"gamma":0.0190263855400152,"theta":-0.016339938139360966,"vega":0.01112328247636736,"rho":-0.044486135002807146,"breakevenPct":0.7685561886289061}]},"raw":{"call":[{"delta":0.1,"premium":0.46485406108722027,"strike":51.50364847281949,"iv":1.5264870953868372,"gamma":0.015117684523754667,"theta":-0.03512561663341361,"vega":0.013213034368717383,"rho":0.0017346836448583701,"breakevenPct":93.40715494568929},{"delta":0.15,"premium":0.9541218316642324,"strike":59.50553780291965,"iv":2.0544871560530504,"gamma":0.016235787113375623,"theta":-0.0633879382673573,"vega":0.017635170699698742,"rho":0.0024115054351716773,"breakevenPct":125.00803734493444},{"delta":0.2,"premium":1.0929592841220204,"strike":44.28162863511918,"iv":1.6081297401202748,"gamma":0.023649914980456554,"theta":-0.05837528850288076,"vega":0.021005018112712773,"rho":0.0033548652872876046,"breakevenPct":68.8670931121742},{"delta":0.25,"premium":1.1970527872934429,"strike":40.11788850826228,"iv":1.3868091161785039,"gamma":0.03389775317857417,"theta":-0.053834388064723106,"vega":0.023219298546324207,"rho":0.004322587642175339,"breakevenPct":53.758620377952084},{"delta":0.3,"premium":1.3011462904648656,"strike":35.954148381405375,"iv":1.1654884922367328,"gamma":0.044145591376691794,"theta":-0.04929348762656545,"vega":0.025433578979935645,"rho":0.005290309997063074,"breakevenPct":38.650147643729966},{"delta":0.35,"premium":1.4052397936362881,"strike":31.790408254548474,"iv":0.9441678682949617,"gamma":0.054393429574809415,"theta":-0.04475258718840779,"vega":0.027647859413547082,"rho":0.006258032351950807,"breakevenPct":23.541674909507847},{"delta":0.4,"premium":1.6105763039278815,"strike":29.541210560206054,"iv":0.836869607211848,"gamma":0.05943312942691564,"theta":-0.04208428847392144,"vega":0.028453187379265936,"rho":0.00715462760033957,"breakevenPct":15.93519487954571},{"delta":0.45,"premium":1.8922891178364456,"strike":28.736316806181584,"iv":0.8155882163554411,"gamma":0.06054388280746941,"theta":-0.04082865421764327,"vega":0.028195621377978108,"rho":0.007997565557860685,"breakevenPct":13.988112854551648},{"delta":0.5,"premium":2.1740019317450097,"strike":27.931423052157115,"iv":0.7943068254990341,"gamma":0.06165463618802318,"theta":-0.0395730199613651,"vega":0.027938055376690276,"rho":0.0088405035153818,"breakevenPct":12.041030829557586},{"delta":0.55,"premium":2.455714745653574,"strike":27.126529298132645,"iv":0.7730254346426272,"gamma":0.06276538956857694,"theta":-0.03831738570508693,"vega":0.027680489375402448,"rho":0.009683441472902916,"breakevenPct":10.09394880456352},{"delta":0.6,"premium":2.7374275595621373,"strike":26.32163554410818,"iv":0.7517440437862202,"gamma":0.06387614294913072,"theta":-0.03706175144880876,"vega":0.027422923374114616,"rho":0.010526379430424029,"breakevenPct":8.14686677956946},{"delta":0.65,"premium":3.019140373470702,"strike":25.51674179008371,"iv":0.7304626529298133,"gamma":0.06498689632968448,"theta":-0.03580611719253059,"vega":0.027165357372826788,"rho":0.011369317387945145,"breakevenPct":6.199784754575397},{"delta":0.7,"premium":3.647499999999998,"strike":24.533854166666668,"iv":0.7757767708333331,"gamma":0.06053510416666669,"theta":-0.036267916666666664,"vega":0.026160937500000002,"rho":0.01194686882078776,"breakevenPct":4.880365339287924},{"delta":0.75,"premium":4.897499999999999,"strike":23.231770833333336,"iv":0.9405163541666666,"gamma":0.04610802083333333,"theta":-0.03980958333333333,"vega":0.0238171875,"rho":0.012048503636748815,"breakevenPct":4.686530827440763},{"delta":0.8,"premium":6.187356321839081,"strike":21.800766283524904,"iv":1.0737114942528736,"gamma":0.03447586206896551,"theta":-0.04031762452107279,"vega":0.02098965517241379,"rho":0.012113158812240045,"breakevenPct":4.161230388403366},{"delta":0.85,"premium":7.528352490421454,"strike":20.204342273307795,"iv":1.1664318007662833,"gamma":0.026429885057471274,"theta":-0.03693320561941252,"vega":0.017541379310344832,"rho":0.012130365225301957,"breakevenPct":3.210624353290827},{"delta":0.9,"premium":10.11189857307603,"strike":17.43415045417444,"iv":1.4336766350801657,"gamma":0.01619747160367205,"theta":-0.03457419618228642,"vega":0.013272696406956415,"rho":0.01115759677848183,"breakevenPct":2.515999357091425}],"put":[{"delta":0.1,"premium":1.03540527438849,"strike":14.858590265673179,"iv":2.163014342457993,"gamma":0.01067008345202023,"theta":-0.04912391122252541,"vega":0.013238325982833237,"rho":-0.0029803172155665326,"breakevenPct":48.555321952792376},{"delta":0.15,"premium":1.0889972965992325,"strike":18.89972965992324,"iv":1.5286141093471204,"gamma":0.020582640977398006,"theta":-0.045357179592903404,"vega":0.01758739907195548,"rho":-0.004111532907485952,"breakevenPct":33.71517542491997},{"delta":0.2,"premium":1.1585624855935843,"strike":21.46406213983961,"iv":1.1824151459746326,"gamma":0.03198533372550412,"theta":-0.041746081967162535,"vega":0.02107111026269406,"rho":-0.005258684969924016,"breakevenPct":24.430593024763596},{"delta":0.25,"premium":1.1612148630927337,"strike":23.275702738145327,"iv":0.9284296921167867,"gamma":0.04804373409606574,"theta":-0.036762831035645184,"vega":0.023864951389131927,"rho":-0.0063546870214908225,"breakevenPct":17.69822152939117},{"delta":0.3,"premium":1.0866345316976354,"strike":24.767309366047293,"iv":0.6882655985901548,"gamma":0.06824811636590505,"theta":-0.02996107408439503,"vega":0.026230910395073165,"rho":-0.007390829201546083,"breakevenPct":11.86946470282971},{"delta":0.35,"premium":1.429695748819116,"strike":25.586273964990276,"iv":0.657917365934982,"gamma":0.07093098082800779,"theta":-0.029193136982495135,"vega":0.026705529313698247,"rho":-0.008735748207748176,"breakevenPct":10.098331908555421},{"delta":0.4,"premium":1.8499513753820507,"strike":26.28091136426785,"iv":0.6663502639622118,"gamma":0.07037527090858572,"theta":-0.029540455682133926,"vega":0.026830564045568214,"rho":-0.010137739707882624,"breakevenPct":9.077186494656491},{"delta":0.45,"premium":2.2702070019449847,"strike":26.97554876354543,"iv":0.6747831619894415,"gamma":0.06981956098916366,"theta":-0.029887774381772713,"vega":0.026955598777438177,"rho":-0.01153973120801707,"breakevenPct":8.05604108075756},{"delta":0.5,"premium":2.6904626285079187,"strike":27.670186162823008,"iv":0.6832160600166713,"gamma":0.0692638510697416,"theta":-0.0302350930814115,"vega":0.02708063350930814,"rho":-0.01294172270815152,"breakevenPct":7.034895666858629},{"delta":0.55,"premium":3.1107182550708536,"strike":28.364823562100586,"iv":0.6916489580439011,"gamma":0.06870814115031953,"theta":-0.03058241178105029,"vega":0.027205668241178104,"rho":-0.014343714208285967,"breakevenPct":6.013750252959698},{"delta":0.6,"premium":3.530973881633787,"strike":29.05946096137816,"iv":0.7000818560711309,"gamma":0.06815243123089747,"theta":-0.030929730480689078,"vega":0.027330702973048068,"rho":-0.01574570570842041,"breakevenPct":4.9926048390607685},{"delta":0.65,"premium":3.9512295081967217,"strike":29.75409836065574,"iv":0.7085147540983607,"gamma":0.06759672131147541,"theta":-0.031277049180327865,"vega":0.027455737704918035,"rho":-0.01714769720855486,"breakevenPct":3.9714594251618367},{"delta":0.7,"premium":7.939786992302436,"strike":33.95272190384074,"iv":0.8157013720299785,"gamma":0.060673922741896216,"theta":-0.029305983650027373,"vega":0.025222910133390727,"rho":-0.0213762488183864,"breakevenPct":3.2148908937625356},{"delta":0.75,"premium":13.883729704844912,"strike":40.071486460869764,"iv":0.9770038055129175,"gamma":0.05026203844142596,"theta":-0.02606447227236077,"vega":0.021698003219134884,"rho":-0.02715372036449159,"breakevenPct":2.603307217479128},{"delta":0.8,"premium":19.82767241738739,"strike":46.19025101789878,"iv":1.1383062389958565,"gamma":0.0398501541409557,"theta":-0.022822960894694162,"vega":0.01817309630487904,"rho":-0.03293119191059678,"breakevenPct":1.9917235411957201},{"delta":0.85,"premium":25.77161512992985,"strike":52.309015574927784,"iv":1.2996086724787952,"gamma":0.029438269840485455,"theta":-0.019581449517027567,"vega":0.014648189390623203,"rho":-0.03870866345670196,"breakevenPct":1.3801398649123136},{"delta":0.9,"premium":31.71555784247233,"strike":58.42778013195681,"iv":1.4609111059617341,"gamma":0.0190263855400152,"theta":-0.016339938139360966,"vega":0.01112328247636736,"rho":-0.044486135002807146,"breakevenPct":0.7685561886289061}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}