{"symbol":"JAKK","url":"https://intraalpha.com/companies/JAKK","capturedAt":"2026-10-22T20:48:00.285Z","state":"partial","quote":{"symbol":"JAKK","last_price":31.5,"prev_close":29.27,"regular_close":29.54,"change":2.23,"change_pct":7.6187,"regular_change":0.27,"regular_change_pct":0.9224,"extended_change":1.96,"extended_change_pct":6.6351,"bid":30.29,"ask":31.5,"bid_size":200,"ask_size":200,"volume":159684,"vwap":29.272624,"open":29.29,"high":29.55,"low":28.995,"close":29.54,"trade_count":2940,"last_trade_at":"2026-10-22T20:45:38.69421634Z","last_quote_at":"2026-10-22T20:46:56.376886646Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:56.722987834-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:28.636Z","bars":[{"c":27.97,"h":27.97,"l":27.785,"n":40,"o":27.96,"t":"2026-10-15T13:30:00Z","v":2082,"vw":27.828881},{"c":28.07,"h":28.16,"l":27.89,"n":90,"o":28.065,"t":"2026-10-15T13:35:00Z","v":6648,"vw":28.016454},{"c":27.9735,"h":28.41,"l":27.9735,"n":57,"o":28.15,"t":"2026-10-15T13:40:00Z","v":1940,"vw":28.209968},{"c":28.3,"h":28.345,"l":28.095,"n":58,"o":28.345,"t":"2026-10-15T13:45:00Z","v":7076,"vw":28.156135},{"c":28.32,"h":28.355,"l":28.12,"n":18,"o":28.355,"t":"2026-10-15T13:50:00Z","v":4551,"vw":28.130357},{"c":28.17,"h":28.46,"l":28.1401,"n":28,"o":28.37,"t":"2026-10-15T13:55:00Z","v":1498,"vw":28.32554},{"c":28.2,"h":28.34,"l":28.18,"n":51,"o":28.18,"t":"2026-10-15T14:00:00Z","v":3694,"vw":28.202821},{"c":28.28,"h":28.44,"l":28.25,"n":54,"o":28.26,"t":"2026-10-15T14:05:00Z","v":3432,"vw":28.307922},{"c":28.49,"h":28.5,"l":28.4,"n":46,"o":28.43,"t":"2026-10-15T14:10:00Z","v":2461,"vw":28.476055},{"c":28.355,"h":28.51,"l":28.23,"n":200,"o":28.37,"t":"2026-10-15T14:15:00Z","v":8959,"vw":28.377299},{"c":28.465,"h":28.535,"l":28.38,"n":28,"o":28.38,"t":"2026-10-15T14:20:00Z","v":1313,"vw":28.41703},{"c":28.41,"h":28.41,"l":28.3,"n":23,"o":28.3,"t":"2026-10-15T14:25:00Z","v":1379,"vw":28.32343},{"c":28.32,"h":28.36,"l":28.31,"n":13,"o":28.31,"t":"2026-10-15T14:35:00Z","v":767,"vw":28.330354},{"c":28.34,"h":28.34,"l":28.34,"n":2,"o":28.34,"t":"2026-10-15T14:40:00Z","v":126,"vw":28.34},{"c":28.285,"h":28.285,"l":28.25,"n":15,"o":28.26,"t":"2026-10-15T14:45:00Z","v":971,"vw":28.265487},{"c":28.39,"h":28.39,"l":28.275,"n":29,"o":28.275,"t":"2026-10-15T14:50:00Z","v":2105,"vw":28.365446},{"c":28.41,"h":28.455,"l":28.35,"n":34,"o":28.43,"t":"2026-10-15T14:55:00Z","v":1205,"vw":28.392222},{"c":28.375,"h":28.5,"l":28.375,"n":24,"o":28.5,"t":"2026-10-15T15:00:00Z","v":1233,"vw":28.431875},{"c":28.53,"h":28.53,"l":28.5,"n":17,"o":28.51,"t":"2026-10-15T15:05:00Z","v":753,"vw":28.5125},{"c":28.42,"h":28.52,"l":28.42,"n":13,"o":28.52,"t":"2026-10-15T15:15:00Z","v":610,"vw":28.463556},{"c":28.36,"h":28.4,"l":28.36,"n":18,"o":28.36,"t":"2026-10-15T15:25:00Z","v":944,"vw":28.370642},{"c":28.39,"h":28.39,"l":28.35,"n":17,"o":28.35,"t":"2026-10-15T15:30:00Z","v":1200,"vw":28.357782},{"c":28.41,"h":28.5,"l":28.35,"n":23,"o":28.5,"t":"2026-10-15T15:35:00Z","v":1589,"vw":28.384877},{"c":28.535,"h":28.535,"l":28.535,"n":1,"o":28.535,"t":"2026-10-15T15:40:00Z","v":100,"vw":28.535},{"c":28.545,"h":28.6601,"l":28.5,"n":66,"o":28.6601,"t":"2026-10-15T15:45:00Z","v":4900,"vw":28.551125},{"c":28.5,"h":28.545,"l":28.445,"n":66,"o":28.54,"t":"2026-10-15T15:50:00Z","v":3572,"vw":28.496847},{"c":28.41,"h":28.51,"l":28.4,"n":15,"o":28.51,"t":"2026-10-15T15:55:00Z","v":1169,"vw":28.4155},{"c":28.32,"h":28.43,"l":28.32,"n":15,"o":28.39,"t":"2026-10-15T16:00:00Z","v":908,"vw":28.401214},{"c":28.24,"h":28.38,"l":28.24,"n":30,"o":28.35,"t":"2026-10-15T16:10:00Z","v":2090,"vw":28.288117},{"c":28.5,"h":28.5,"l":28.5,"n":12,"o":28.5,"t":"2026-10-15T16:30:00Z","v":679,"vw":28.5},{"c":28.54,"h":28.545,"l":28.5,"n":144,"o":28.5,"t":"2026-10-15T16:35:00Z","v":2605,"vw":28.535667},{"c":28.57,"h":28.57,"l":28.57,"n":13,"o":28.57,"t":"2026-10-15T16:40:00Z","v":531,"vw":28.57},{"c":28.52,"h":28.57,"l":28.515,"n":26,"o":28.57,"t":"2026-10-15T16:45:00Z","v":1172,"vw":28.531498},{"c":28.51,"h":28.51,"l":28.48,"n":37,"o":28.51,"t":"2026-10-15T16:50:00Z","v":1291,"vw":28.496971},{"c":28.52,"h":28.52,"l":28.5,"n":22,"o":28.5,"t":"2026-10-15T16:55:00Z","v":2051,"vw":28.516158},{"c":28.515,"h":28.515,"l":28.515,"n":6,"o":28.515,"t":"2026-10-15T17:10:00Z","v":170,"vw":28.515},{"c":28.47,"h":28.5,"l":28.47,"n":12,"o":28.5,"t":"2026-10-15T17:15:00Z","v":552,"vw":28.483333},{"c":28.38,"h":28.525,"l":28.365,"n":87,"o":28.525,"t":"2026-10-15T17:20:00Z","v":7604,"vw":28.477671},{"c":28.49,"h":28.49,"l":28.1401,"n":40,"o":28.37,"t":"2026-10-15T17:25:00Z","v":6718,"vw":28.249524},{"c":28.49,"h":28.49,"l":28.49,"n":2,"o":28.49,"t":"2026-10-15T17:30:00Z","v":101,"vw":28.49},{"c":28.485,"h":28.52,"l":28.47,"n":47,"o":28.47,"t":"2026-10-15T17:35:00Z","v":2277,"vw":28.491407},{"c":28.53,"h":28.53,"l":28.53,"n":2,"o":28.53,"t":"2026-10-15T17:40:00Z","v":101,"vw":28.53},{"c":28.56,"h":28.57,"l":28.505,"n":56,"o":28.52,"t":"2026-10-15T17:45:00Z","v":1964,"vw":28.538869},{"c":28.605,"h":28.605,"l":28.605,"n":11,"o":28.605,"t":"2026-10-15T17:55:00Z","v":244,"vw":28.605},{"c":28.53,"h":28.605,"l":28.53,"n":24,"o":28.605,"t":"2026-10-15T18:00:00Z","v":909,"vw":28.588404},{"c":28.71,"h":28.72,"l":28.5,"n":140,"o":28.575,"t":"2026-10-15T18:05:00Z","v":7334,"vw":28.597944},{"c":28.67,"h":28.67,"l":28.65,"n":20,"o":28.66,"t":"2026-10-15T18:10:00Z","v":881,"vw":28.665},{"c":28.68,"h":28.68,"l":28.615,"n":23,"o":28.67,"t":"2026-10-15T18:15:00Z","v":1316,"vw":28.665},{"c":28.61,"h":28.7,"l":28.61,"n":72,"o":28.7,"t":"2026-10-15T18:20:00Z","v":3874,"vw":28.655356},{"c":28.69,"h":28.695,"l":28.655,"n":47,"o":28.6885,"t":"2026-10-15T18:25:00Z","v":3419,"vw":28.683008},{"c":28.72,"h":28.74,"l":28.71,"n":30,"o":28.72,"t":"2026-10-15T18:30:00Z","v":1404,"vw":28.725},{"c":28.71,"h":28.75,"l":28.66,"n":64,"o":28.69,"t":"2026-10-15T18:35:00Z","v":4870,"vw":28.729418},{"c":28.64,"h":28.64,"l":28.64,"n":3,"o":28.64,"t":"2026-10-15T18:40:00Z","v":609,"vw":28.64},{"c":28.73,"h":28.73,"l":28.73,"n":15,"o":28.73,"t":"2026-10-15T18:50:00Z","v":4819,"vw":28.73},{"c":28.7,"h":28.8,"l":28.695,"n":60,"o":28.725,"t":"2026-10-15T18:55:00Z","v":3465,"vw":28.745787},{"c":28.7899,"h":28.7899,"l":28.67,"n":9,"o":28.725,"t":"2026-10-15T19:00:00Z","v":487,"vw":28.718916},{"c":28.7317,"h":28.77,"l":28.715,"n":13,"o":28.72,"t":"2026-10-15T19:05:00Z","v":2921,"vw":28.759019},{"c":28.71,"h":28.77,"l":28.7,"n":75,"o":28.735,"t":"2026-10-15T19:10:00Z","v":7045,"vw":28.728297},{"c":28.855,"h":28.855,"l":28.735,"n":38,"o":28.735,"t":"2026-10-15T19:15:00Z","v":4139,"vw":28.766427},{"c":28.76,"h":28.92,"l":28.73,"n":44,"o":28.865,"t":"2026-10-15T19:20:00Z","v":2308,"vw":28.791912},{"c":28.76,"h":28.77,"l":28.75,"n":14,"o":28.75,"t":"2026-10-15T19:25:00Z","v":826,"vw":28.760101},{"c":28.8,"h":28.8,"l":28.75,"n":56,"o":28.75,"t":"2026-10-15T19:30:00Z","v":2886,"vw":28.772738},{"c":28.87,"h":28.87,"l":28.83,"n":39,"o":28.83,"t":"2026-10-15T19:35:00Z","v":1177,"vw":28.855714},{"c":28.79,"h":28.81,"l":28.72,"n":54,"o":28.81,"t":"2026-10-15T19:40:00Z","v":2705,"vw":28.787531},{"c":28.795,"h":28.795,"l":28.76,"n":46,"o":28.79,"t":"2026-10-15T19:45:00Z","v":2190,"vw":28.788096},{"c":28.89,"h":28.9,"l":28.76,"n":139,"o":28.76,"t":"2026-10-15T19:50:00Z","v":4345,"vw":28.8475},{"c":28.97,"h":29.06,"l":28.89,"n":553,"o":28.89,"t":"2026-10-15T19:55:00Z","v":14568,"vw":28.961327},{"c":29.04,"h":29.04,"l":29.04,"n":7,"o":29.04,"t":"2026-10-15T20:00:00Z","v":19581,"vw":29.04},{"c":29.26,"h":29.26,"l":29.26,"n":16,"o":29.26,"t":"2026-10-15T21:10:00Z","v":222,"vw":29.26},{"c":29.33,"h":29.33,"l":29.33,"n":2,"o":29.33,"t":"2026-10-15T21:40:00Z","v":185,"vw":29.33},{"c":29.04,"h":29.04,"l":29.04,"n":2,"o":29.04,"t":"2026-10-15T22:35:00Z","v":510,"vw":29.04},{"c":29.04,"h":29.4213,"l":29.04,"n":4,"o":29.4213,"t":"2026-10-15T22:40:00Z","v":778,"vw":29.263418},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-16T12:50:00Z","v":500,"vw":29.45},{"c":29.4325,"h":29.4325,"l":29.2,"n":19,"o":29.2,"t":"2026-10-16T13:30:00Z","v":2125,"vw":29.228688},{"c":29.014,"h":29.28,"l":29.014,"n":79,"o":29.2601,"t":"2026-10-16T13:35:00Z","v":7847,"vw":29.152746},{"c":29.11,"h":29.37,"l":28.46,"n":105,"o":29.08,"t":"2026-10-16T13:40:00Z","v":19346,"vw":28.901712},{"c":28.935,"h":28.975,"l":28.935,"n":10,"o":28.975,"t":"2026-10-16T13:45:00Z","v":473,"vw":28.945},{"c":28.965,"h":29.26,"l":28.965,"n":22,"o":29.19,"t":"2026-10-16T13:55:00Z","v":1906,"vw":29.008065},{"c":29.19,"h":29.19,"l":28.965,"n":9,"o":29.19,"t":"2026-10-16T14:00:00Z","v":1608,"vw":28.993608},{"c":28.95,"h":28.95,"l":28.885,"n":4,"o":28.885,"t":"2026-10-16T14:05:00Z","v":460,"vw":28.90125},{"c":28.855,"h":28.975,"l":28.75,"n":40,"o":28.94,"t":"2026-10-16T14:10:00Z","v":3689,"vw":28.897353},{"c":28.95,"h":29.0316,"l":28.895,"n":8,"o":28.895,"t":"2026-10-16T14:20:00Z","v":828,"vw":28.995233},{"c":28.97,"h":29.03,"l":28.88,"n":50,"o":29.03,"t":"2026-10-16T14:25:00Z","v":2887,"vw":28.94296},{"c":28.95,"h":28.965,"l":28.95,"n":9,"o":28.965,"t":"2026-10-16T14:30:00Z","v":430,"vw":28.95375},{"c":28.975,"h":28.975,"l":28.955,"n":13,"o":28.955,"t":"2026-10-16T14:40:00Z","v":494,"vw":28.964276},{"c":28.99,"h":29.05,"l":28.99,"n":18,"o":28.99,"t":"2026-10-16T14:50:00Z","v":811,"vw":29},{"c":28.99,"h":28.99,"l":28.99,"n":2,"o":28.99,"t":"2026-10-16T15:05:00Z","v":105,"vw":28.99},{"c":29.045,"h":29.045,"l":29.045,"n":7,"o":29.045,"t":"2026-10-16T15:10:00Z","v":230,"vw":29.045},{"c":28.895,"h":29,"l":28.895,"n":114,"o":29,"t":"2026-10-16T15:15:00Z","v":4269,"vw":28.9372},{"c":28.895,"h":28.895,"l":28.88,"n":10,"o":28.88,"t":"2026-10-16T15:20:00Z","v":1101,"vw":28.882727},{"c":28.855,"h":29,"l":28.855,"n":45,"o":28.99,"t":"2026-10-16T15:25:00Z","v":2245,"vw":28.921182},{"c":28.79,"h":28.79,"l":28.78,"n":35,"o":28.78,"t":"2026-10-16T15:30:00Z","v":2102,"vw":28.7875},{"c":28.745,"h":28.92,"l":28.745,"n":12,"o":28.92,"t":"2026-10-16T15:35:00Z","v":1186,"vw":28.833022},{"c":28.79,"h":28.79,"l":28.79,"n":6,"o":28.79,"t":"2026-10-16T15:40:00Z","v":294,"vw":28.79},{"c":28.79,"h":28.79,"l":28.74,"n":23,"o":28.79,"t":"2026-10-16T15:45:00Z","v":3743,"vw":28.788477},{"c":28.74,"h":28.86,"l":28.74,"n":32,"o":28.86,"t":"2026-10-16T15:55:00Z","v":1005,"vw":28.772712},{"c":28.66,"h":28.66,"l":28.66,"n":2,"o":28.66,"t":"2026-10-16T16:00:00Z","v":218,"vw":28.66},{"c":28.725,"h":28.77,"l":28.725,"n":12,"o":28.77,"t":"2026-10-16T16:05:00Z","v":664,"vw":28.748947},{"c":28.75,"h":28.75,"l":28.75,"n":9,"o":28.75,"t":"2026-10-16T16:10:00Z","v":230,"vw":28.75},{"c":28.715,"h":28.715,"l":28.715,"n":2,"o":28.715,"t":"2026-10-16T16:15:00Z","v":200,"vw":28.715},{"c":28.715,"h":28.715,"l":28.715,"n":1,"o":28.715,"t":"2026-10-16T16:25:00Z","v":4000,"vw":28.715},{"c":28.555,"h":28.66,"l":28.555,"n":56,"o":28.66,"t":"2026-10-16T16:30:00Z","v":2317,"vw":28.623058},{"c":28.62,"h":28.62,"l":28.59,"n":29,"o":28.59,"t":"2026-10-16T16:35:00Z","v":1289,"vw":28.61},{"c":28.56,"h":28.62,"l":28.555,"n":8,"o":28.555,"t":"2026-10-16T16:40:00Z","v":1459,"vw":28.560443},{"c":28.57,"h":28.57,"l":28.57,"n":2,"o":28.57,"t":"2026-10-16T16:50:00Z","v":101,"vw":28.57},{"c":28.57,"h":28.57,"l":28.57,"n":9,"o":28.57,"t":"2026-10-16T16:55:00Z","v":296,"vw":28.57},{"c":28.58,"h":28.6,"l":28.58,"n":24,"o":28.59,"t":"2026-10-16T17:00:00Z","v":1011,"vw":28.586667},{"c":28.6,"h":28.6,"l":28.59,"n":5,"o":28.59,"t":"2026-10-16T17:10:00Z","v":309,"vw":28.593333},{"c":28.58,"h":28.585,"l":28.58,"n":9,"o":28.585,"t":"2026-10-16T17:20:00Z","v":1329,"vw":28.583846},{"c":28.55,"h":28.55,"l":28.55,"n":9,"o":28.55,"t":"2026-10-16T17:25:00Z","v":241,"vw":28.55},{"c":28.585,"h":28.585,"l":28.585,"n":5,"o":28.585,"t":"2026-10-16T17:30:00Z","v":344,"vw":28.585},{"c":28.59,"h":28.59,"l":28.59,"n":7,"o":28.59,"t":"2026-10-16T17:35:00Z","v":121,"vw":28.59},{"c":28.5,"h":28.6,"l":28.5,"n":19,"o":28.6,"t":"2026-10-16T17:45:00Z","v":779,"vw":28.553334},{"c":28.46,"h":28.46,"l":28.46,"n":2,"o":28.46,"t":"2026-10-16T17:50:00Z","v":569,"vw":28.46},{"c":28.41,"h":28.54,"l":28.4,"n":18,"o":28.54,"t":"2026-10-16T17:55:00Z","v":565,"vw":28.439557},{"c":28.3701,"h":28.56,"l":28.3701,"n":24,"o":28.47,"t":"2026-10-16T18:00:00Z","v":777,"vw":28.480452},{"c":28.47,"h":28.4944,"l":28.47,"n":5,"o":28.4944,"t":"2026-10-16T18:05:00Z","v":619,"vw":28.477969},{"c":28.385,"h":28.385,"l":28.37,"n":31,"o":28.37,"t":"2026-10-16T18:10:00Z","v":814,"vw":28.375323},{"c":28.4,"h":28.4,"l":28.365,"n":7,"o":28.365,"t":"2026-10-16T18:15:00Z","v":842,"vw":28.39},{"c":28.37,"h":28.4,"l":28.37,"n":10,"o":28.4,"t":"2026-10-16T18:20:00Z","v":1062,"vw":28.385958},{"c":28.38,"h":28.38,"l":28.38,"n":5,"o":28.38,"t":"2026-10-16T18:25:00Z","v":250,"vw":28.38},{"c":28.51,"h":28.51,"l":28.42,"n":38,"o":28.42,"t":"2026-10-16T18:30:00Z","v":1369,"vw":28.4575},{"c":28.415,"h":28.415,"l":28.415,"n":2,"o":28.415,"t":"2026-10-16T18:35:00Z","v":684,"vw":28.415},{"c":28.3581,"h":28.3599,"l":28.3581,"n":4,"o":28.3599,"t":"2026-10-16T18:40:00Z","v":628,"vw":28.358983},{"c":28.57,"h":28.57,"l":28.47,"n":9,"o":28.48,"t":"2026-10-16T18:45:00Z","v":702,"vw":28.540359},{"c":28.47,"h":28.47,"l":28.47,"n":5,"o":28.47,"t":"2026-10-16T18:50:00Z","v":105,"vw":28.47},{"c":28.53,"h":28.55,"l":28.49,"n":50,"o":28.53,"t":"2026-10-16T19:00:00Z","v":1122,"vw":28.525},{"c":28.53,"h":28.53,"l":28.48,"n":23,"o":28.48,"t":"2026-10-16T19:15:00Z","v":507,"vw":28.494286},{"c":28.56,"h":28.56,"l":28.54,"n":40,"o":28.54,"t":"2026-10-16T19:20:00Z","v":743,"vw":28.553333},{"c":28.52,"h":28.52,"l":28.5,"n":25,"o":28.5,"t":"2026-10-16T19:25:00Z","v":691,"vw":28.506667},{"c":28.52,"h":28.52,"l":28.49,"n":44,"o":28.49,"t":"2026-10-16T19:30:00Z","v":997,"vw":28.51},{"c":28.555,"h":28.555,"l":28.5,"n":49,"o":28.505,"t":"2026-10-16T19:40:00Z","v":1617,"vw":28.526212},{"c":28.57,"h":28.62,"l":28.57,"n":53,"o":28.57,"t":"2026-10-16T19:45:00Z","v":1289,"vw":28.578333},{"c":28.455,"h":28.565,"l":28.43,"n":146,"o":28.565,"t":"2026-10-16T19:50:00Z","v":4533,"vw":28.485282},{"c":28.52,"h":28.54,"l":28.35,"n":516,"o":28.52,"t":"2026-10-16T19:55:00Z","v":17344,"vw":28.464774},{"c":28.53,"h":28.53,"l":28.53,"n":8,"o":28.53,"t":"2026-10-16T20:00:00Z","v":14199,"vw":28.53},{"c":28.25,"h":28.38,"l":28.25,"n":5,"o":28.38,"t":"2026-10-16T22:15:00Z","v":488,"vw":28.283943},{"c":28.54,"h":28.54,"l":28.54,"n":18,"o":28.54,"t":"2026-10-19T13:30:00Z","v":1011,"vw":28.54},{"c":28.745,"h":28.745,"l":28.745,"n":4,"o":28.745,"t":"2026-10-19T13:35:00Z","v":391,"vw":28.745},{"c":28.74,"h":28.74,"l":28.74,"n":3,"o":28.74,"t":"2026-10-19T13:40:00Z","v":369,"vw":28.74},{"c":28.48,"h":28.6,"l":28.48,"n":75,"o":28.6,"t":"2026-10-19T13:45:00Z","v":2227,"vw":28.521683},{"c":28.39,"h":28.39,"l":28.0002,"n":20,"o":28.19,"t":"2026-10-19T13:55:00Z","v":2180,"vw":28.097842},{"c":28.265,"h":28.265,"l":28.23,"n":14,"o":28.23,"t":"2026-10-19T14:00:00Z","v":1685,"vw":28.252711},{"c":28.08,"h":28.08,"l":28.08,"n":2,"o":28.08,"t":"2026-10-19T14:05:00Z","v":513,"vw":28.08},{"c":28.1341,"h":28.1341,"l":28.1,"n":8,"o":28.1,"t":"2026-10-19T14:20:00Z","v":561,"vw":28.125575},{"c":28.02,"h":28.07,"l":28.02,"n":29,"o":28.07,"t":"2026-10-19T14:30:00Z","v":784,"vw":28.049339},{"c":28.145,"h":28.145,"l":28.145,"n":2,"o":28.145,"t":"2026-10-19T14:40:00Z","v":110,"vw":28.145},{"c":28.12,"h":28.12,"l":28.12,"n":13,"o":28.12,"t":"2026-10-19T14:50:00Z","v":262,"vw":28.12},{"c":28.085,"h":28.15,"l":28.01,"n":99,"o":28.04,"t":"2026-10-19T15:00:00Z","v":7580,"vw":28.036568},{"c":28.2,"h":28.2,"l":28.17,"n":22,"o":28.17,"t":"2026-10-19T15:05:00Z","v":812,"vw":28.1825},{"c":28.215,"h":28.215,"l":28.215,"n":3,"o":28.215,"t":"2026-10-19T15:15:00Z","v":231,"vw":28.215},{"c":28.4154,"h":28.4154,"l":28.29,"n":24,"o":28.29,"t":"2026-10-19T15:20:00Z","v":696,"vw":28.349578},{"c":28.3325,"h":28.365,"l":28.3325,"n":12,"o":28.365,"t":"2026-10-19T15:30:00Z","v":637,"vw":28.338786},{"c":28.43,"h":28.43,"l":28.365,"n":5,"o":28.365,"t":"2026-10-19T15:35:00Z","v":1212,"vw":28.424091},{"c":28.5,"h":28.575,"l":28.43,"n":65,"o":28.43,"t":"2026-10-19T15:40:00Z","v":3814,"vw":28.460686},{"c":28.5711,"h":28.5711,"l":28.5711,"n":4,"o":28.5711,"t":"2026-10-19T15:45:00Z","v":157,"vw":28.5711},{"c":28.45,"h":28.45,"l":28.45,"n":6,"o":28.45,"t":"2026-10-19T15:55:00Z","v":189,"vw":28.45},{"c":28.35,"h":28.35,"l":28.35,"n":5,"o":28.35,"t":"2026-10-19T16:15:00Z","v":229,"vw":28.35},{"c":28.42,"h":28.42,"l":28.27,"n":53,"o":28.27,"t":"2026-10-19T16:20:00Z","v":1494,"vw":28.358},{"c":28.355,"h":28.355,"l":28.355,"n":2,"o":28.355,"t":"2026-10-19T16:50:00Z","v":157,"vw":28.355},{"c":28.345,"h":28.355,"l":28.3,"n":46,"o":28.355,"t":"2026-10-19T16:55:00Z","v":1981,"vw":28.318333},{"c":28.11,"h":28.31,"l":28.11,"n":67,"o":28.31,"t":"2026-10-19T17:20:00Z","v":5143,"vw":28.283973},{"c":28.215,"h":28.215,"l":28.17,"n":24,"o":28.21,"t":"2026-10-19T17:35:00Z","v":1628,"vw":28.208252},{"c":28.25,"h":28.28,"l":28.2109,"n":14,"o":28.2109,"t":"2026-10-19T17:40:00Z","v":432,"vw":28.246967},{"c":28.245,"h":28.245,"l":28.245,"n":16,"o":28.245,"t":"2026-10-19T17:45:00Z","v":511,"vw":28.245},{"c":28.265,"h":28.265,"l":28.265,"n":6,"o":28.265,"t":"2026-10-19T17:55:00Z","v":141,"vw":28.265},{"c":28.24,"h":28.24,"l":28.24,"n":11,"o":28.24,"t":"2026-10-19T18:05:00Z","v":292,"vw":28.24},{"c":28.2,"h":28.2,"l":28.2,"n":9,"o":28.2,"t":"2026-10-19T18:10:00Z","v":166,"vw":28.2},{"c":28.235,"h":28.235,"l":28.235,"n":3,"o":28.235,"t":"2026-10-19T18:20:00Z","v":120,"vw":28.235},{"c":28.135,"h":28.135,"l":28.135,"n":8,"o":28.135,"t":"2026-10-19T18:35:00Z","v":215,"vw":28.135},{"c":28.195,"h":28.195,"l":28.195,"n":5,"o":28.195,"t":"2026-10-19T18:40:00Z","v":185,"vw":28.195},{"c":28.2635,"h":28.2635,"l":28.2635,"n":8,"o":28.2635,"t":"2026-10-19T18:45:00Z","v":381,"vw":28.2635},{"c":28.195,"h":28.195,"l":28.195,"n":2,"o":28.195,"t":"2026-10-19T18:50:00Z","v":115,"vw":28.195},{"c":28.29,"h":28.29,"l":28.2,"n":83,"o":28.2,"t":"2026-10-19T18:55:00Z","v":5244,"vw":28.263514},{"c":28.18,"h":28.23,"l":28.18,"n":20,"o":28.23,"t":"2026-10-19T19:00:00Z","v":700,"vw":28.208155},{"c":28.22,"h":28.22,"l":28.18,"n":55,"o":28.18,"t":"2026-10-19T19:05:00Z","v":1790,"vw":28.191946},{"c":28.17,"h":28.17,"l":28.17,"n":44,"o":28.17,"t":"2026-10-19T19:10:00Z","v":1209,"vw":28.17},{"c":28.25,"h":28.25,"l":28.19,"n":44,"o":28.19,"t":"2026-10-19T19:15:00Z","v":1578,"vw":28.236996},{"c":28.39,"h":28.39,"l":28.235,"n":93,"o":28.235,"t":"2026-10-19T19:20:00Z","v":5349,"vw":28.289658},{"c":28.465,"h":28.465,"l":28.36,"n":294,"o":28.395,"t":"2026-10-19T19:25:00Z","v":17350,"vw":28.409488},{"c":28.4325,"h":28.465,"l":28.43,"n":64,"o":28.465,"t":"2026-10-19T19:30:00Z","v":2496,"vw":28.446919},{"c":28.395,"h":28.41,"l":28.36,"n":66,"o":28.41,"t":"2026-10-19T19:35:00Z","v":5331,"vw":28.385501},{"c":28.415,"h":28.47,"l":28.36,"n":129,"o":28.405,"t":"2026-10-19T19:40:00Z","v":7626,"vw":28.400895},{"c":28.46,"h":28.46,"l":28.435,"n":62,"o":28.435,"t":"2026-10-19T19:45:00Z","v":2836,"vw":28.447307},{"c":28.43,"h":28.52,"l":28.42,"n":176,"o":28.42,"t":"2026-10-19T19:50:00Z","v":6157,"vw":28.451061},{"c":28.36,"h":28.495,"l":28.3,"n":623,"o":28.495,"t":"2026-10-19T19:55:00Z","v":19695,"vw":28.373685},{"c":28.37,"h":28.37,"l":28.37,"n":8,"o":28.37,"t":"2026-10-19T20:00:00Z","v":17437,"vw":28.37},{"c":28.665,"h":28.94,"l":28.5,"n":14,"o":28.5,"t":"2026-10-20T13:30:00Z","v":1452,"vw":28.625037},{"c":28.79,"h":28.79,"l":28.74,"n":16,"o":28.74,"t":"2026-10-20T13:40:00Z","v":538,"vw":28.772222},{"c":28.89,"h":29.15,"l":28.83,"n":81,"o":28.85,"t":"2026-10-20T14:00:00Z","v":6583,"vw":28.977866},{"c":28.92,"h":29.02,"l":28.83,"n":8,"o":28.83,"t":"2026-10-20T14:05:00Z","v":875,"vw":28.958277},{"c":28.785,"h":28.785,"l":28.77,"n":14,"o":28.78,"t":"2026-10-20T14:10:00Z","v":605,"vw":28.778469},{"c":28.96,"h":28.96,"l":28.8395,"n":9,"o":28.8395,"t":"2026-10-20T14:20:00Z","v":214,"vw":28.89975},{"c":28.9699,"h":28.9699,"l":28.9699,"n":2,"o":28.9699,"t":"2026-10-20T14:25:00Z","v":101,"vw":28.9699},{"c":28.96,"h":28.99,"l":28.96,"n":16,"o":28.96,"t":"2026-10-20T14:30:00Z","v":1652,"vw":28.983077},{"c":29.27,"h":29.27,"l":29.14,"n":24,"o":29.14,"t":"2026-10-20T14:40:00Z","v":1540,"vw":29.244087},{"c":29.215,"h":29.28,"l":29.215,"n":13,"o":29.28,"t":"2026-10-20T14:55:00Z","v":442,"vw":29.23726},{"c":29.27,"h":29.34,"l":29.27,"n":10,"o":29.34,"t":"2026-10-20T15:00:00Z","v":1020,"vw":29.326},{"c":29.295,"h":29.3,"l":29.24,"n":23,"o":29.25,"t":"2026-10-20T15:05:00Z","v":847,"vw":29.281507},{"c":29.25,"h":29.265,"l":29.25,"n":6,"o":29.265,"t":"2026-10-20T15:10:00Z","v":497,"vw":29.25375},{"c":29.31,"h":29.36,"l":29.31,"n":19,"o":29.36,"t":"2026-10-20T15:15:00Z","v":762,"vw":29.35},{"c":29.14,"h":29.35,"l":29.13,"n":49,"o":29.35,"t":"2026-10-20T15:25:00Z","v":3734,"vw":29.230498},{"c":28.97,"h":29.07,"l":28.91,"n":72,"o":29.06,"t":"2026-10-20T15:30:00Z","v":3086,"vw":29.006471},{"c":29.135,"h":29.135,"l":29,"n":42,"o":29,"t":"2026-10-20T15:50:00Z","v":2151,"vw":29.085909},{"c":29,"h":29.05,"l":29,"n":28,"o":29.01,"t":"2026-10-20T16:10:00Z","v":2186,"vw":29.010695},{"c":28.97,"h":29,"l":28.97,"n":12,"o":29,"t":"2026-10-20T16:15:00Z","v":1101,"vw":28.996696},{"c":29.035,"h":29.035,"l":29.035,"n":5,"o":29.035,"t":"2026-10-20T16:20:00Z","v":203,"vw":29.035},{"c":29.03,"h":29.03,"l":29.03,"n":1,"o":29.03,"t":"2026-10-20T16:25:00Z","v":100,"vw":29.03},{"c":29.07,"h":29.1,"l":28.945,"n":33,"o":29,"t":"2026-10-20T16:35:00Z","v":1980,"vw":29.004751},{"c":29.07,"h":29.07,"l":29.07,"n":9,"o":29.07,"t":"2026-10-20T16:40:00Z","v":455,"vw":29.07},{"c":29.1,"h":29.1,"l":29.05,"n":46,"o":29.065,"t":"2026-10-20T16:45:00Z","v":5209,"vw":29.06579},{"c":29.05,"h":29.06,"l":29.04,"n":28,"o":29.06,"t":"2026-10-20T16:50:00Z","v":1158,"vw":29.054121},{"c":29.09,"h":29.1,"l":29.05,"n":66,"o":29.05,"t":"2026-10-20T16:55:00Z","v":3730,"vw":29.068634},{"c":29.18,"h":29.265,"l":29.09,"n":42,"o":29.09,"t":"2026-10-20T17:00:00Z","v":1423,"vw":29.160714},{"c":29.28,"h":29.28,"l":29.28,"n":7,"o":29.28,"t":"2026-10-20T17:05:00Z","v":197,"vw":29.28},{"c":29.15,"h":29.15,"l":29.15,"n":13,"o":29.15,"t":"2026-10-20T17:10:00Z","v":439,"vw":29.15},{"c":29.225,"h":29.225,"l":29.225,"n":3,"o":29.225,"t":"2026-10-20T17:15:00Z","v":201,"vw":29.225},{"c":29.3114,"h":29.3114,"l":29.06,"n":5,"o":29.06,"t":"2026-10-20T17:20:00Z","v":297,"vw":29.198703},{"c":29.135,"h":29.145,"l":29.07,"n":24,"o":29.07,"t":"2026-10-20T17:30:00Z","v":855,"vw":29.118333},{"c":29.135,"h":29.135,"l":29.135,"n":3,"o":29.135,"t":"2026-10-20T17:35:00Z","v":103,"vw":29.135},{"c":29.13,"h":29.15,"l":29.13,"n":10,"o":29.15,"t":"2026-10-20T17:40:00Z","v":536,"vw":29.134},{"c":29.11,"h":29.1696,"l":29.105,"n":85,"o":29.145,"t":"2026-10-20T17:45:00Z","v":4289,"vw":29.135235},{"c":29.1,"h":29.18,"l":29.1,"n":73,"o":29.1,"t":"2026-10-20T17:50:00Z","v":3593,"vw":29.125636},{"c":29.095,"h":29.095,"l":29.095,"n":2,"o":29.095,"t":"2026-10-20T17:55:00Z","v":101,"vw":29.095},{"c":29.025,"h":29.025,"l":29.025,"n":3,"o":29.025,"t":"2026-10-20T18:05:00Z","v":444,"vw":29.025},{"c":29.035,"h":29.25,"l":29.025,"n":108,"o":29.05,"t":"2026-10-20T18:10:00Z","v":6825,"vw":29.126649},{"c":29.0325,"h":29.0651,"l":29,"n":10,"o":29.0651,"t":"2026-10-20T18:25:00Z","v":2280,"vw":29.033341},{"c":29.155,"h":29.155,"l":29.155,"n":3,"o":29.155,"t":"2026-10-20T18:30:00Z","v":201,"vw":29.155},{"c":29.14,"h":29.14,"l":29.13,"n":40,"o":29.13,"t":"2026-10-20T18:40:00Z","v":1248,"vw":29.1325},{"c":29.18,"h":29.18,"l":29.18,"n":34,"o":29.18,"t":"2026-10-20T18:50:00Z","v":429,"vw":29.18},{"c":29.22,"h":29.22,"l":29.14,"n":82,"o":29.18,"t":"2026-10-20T18:55:00Z","v":4813,"vw":29.185627},{"c":29.26,"h":29.26,"l":29.26,"n":10,"o":29.26,"t":"2026-10-20T19:00:00Z","v":174,"vw":29.26},{"c":29.32,"h":29.325,"l":29.27,"n":31,"o":29.27,"t":"2026-10-20T19:05:00Z","v":818,"vw":29.302},{"c":29.32,"h":29.32,"l":29.25,"n":7,"o":29.25,"t":"2026-10-20T19:10:00Z","v":296,"vw":29.284653},{"c":29.2216,"h":29.35,"l":29.2216,"n":48,"o":29.33,"t":"2026-10-20T19:20:00Z","v":1665,"vw":29.31466},{"c":29.25,"h":29.2656,"l":29.215,"n":39,"o":29.25,"t":"2026-10-20T19:25:00Z","v":1965,"vw":29.241704},{"c":29.31,"h":29.31,"l":29.27,"n":42,"o":29.27,"t":"2026-10-20T19:30:00Z","v":832,"vw":29.295},{"c":29.2,"h":29.325,"l":29.2,"n":66,"o":29.325,"t":"2026-10-20T19:35:00Z","v":7429,"vw":29.254463},{"c":29.28,"h":29.28,"l":29.2,"n":79,"o":29.22,"t":"2026-10-20T19:40:00Z","v":4075,"vw":29.21881},{"c":29.24,"h":29.29,"l":29.2,"n":82,"o":29.21,"t":"2026-10-20T19:45:00Z","v":4965,"vw":29.242777},{"c":29.37,"h":29.37,"l":29.19,"n":295,"o":29.19,"t":"2026-10-20T19:50:00Z","v":9920,"vw":29.267812},{"c":29.28,"h":29.37,"l":29.155,"n":294,"o":29.3,"t":"2026-10-20T19:55:00Z","v":15651,"vw":29.264273},{"c":29.2,"h":29.2,"l":29.2,"n":9,"o":29.2,"t":"2026-10-20T20:00:00Z","v":15185,"vw":29.2},{"c":29.39,"h":29.4,"l":28.975,"n":6,"o":29.4,"t":"2026-10-21T13:30:00Z","v":685,"vw":29.329268},{"c":29.4463,"h":29.45,"l":29.285,"n":12,"o":29.45,"t":"2026-10-21T13:35:00Z","v":1166,"vw":29.425342},{"c":29.0125,"h":29.15,"l":29.0125,"n":51,"o":29.15,"t":"2026-10-21T13:55:00Z","v":1729,"vw":29.121371},{"c":29.005,"h":29.005,"l":29.005,"n":6,"o":29.005,"t":"2026-10-21T14:00:00Z","v":131,"vw":29.005},{"c":29.25,"h":29.25,"l":29.25,"n":6,"o":29.25,"t":"2026-10-21T14:15:00Z","v":315,"vw":29.25},{"c":29.025,"h":29.12,"l":28.92,"n":24,"o":29,"t":"2026-10-21T14:20:00Z","v":2298,"vw":28.976875},{"c":29.045,"h":29.17,"l":29.025,"n":29,"o":29.025,"t":"2026-10-21T14:25:00Z","v":1289,"vw":29.053333},{"c":28.91,"h":29.19,"l":28.91,"n":34,"o":29.05,"t":"2026-10-21T14:30:00Z","v":2556,"vw":29.053429},{"c":29.045,"h":29.045,"l":29.045,"n":5,"o":29.045,"t":"2026-10-21T14:45:00Z","v":126,"vw":29.045},{"c":29.045,"h":29.045,"l":29.045,"n":3,"o":29.045,"t":"2026-10-21T14:50:00Z","v":103,"vw":29.045},{"c":29.045,"h":29.045,"l":29.045,"n":7,"o":29.045,"t":"2026-10-21T14:55:00Z","v":205,"vw":29.045},{"c":29.36,"h":29.36,"l":29.02,"n":88,"o":29.07,"t":"2026-10-21T15:25:00Z","v":4768,"vw":29.12568},{"c":29.23,"h":29.24,"l":29.09,"n":22,"o":29.09,"t":"2026-10-21T15:30:00Z","v":2283,"vw":29.143325},{"c":29.105,"h":29.21,"l":29.105,"n":9,"o":29.21,"t":"2026-10-21T15:40:00Z","v":235,"vw":29.1575},{"c":29.06,"h":29.11,"l":29.06,"n":40,"o":29.105,"t":"2026-10-21T15:45:00Z","v":1662,"vw":29.096517},{"c":29.025,"h":29.025,"l":29.025,"n":9,"o":29.025,"t":"2026-10-21T15:50:00Z","v":454,"vw":29.025},{"c":29.11,"h":29.25,"l":29.1,"n":23,"o":29.195,"t":"2026-10-21T15:55:00Z","v":1005,"vw":29.157333},{"c":29.1,"h":29.11,"l":29.1,"n":10,"o":29.11,"t":"2026-10-21T16:00:00Z","v":428,"vw":29.106667},{"c":29,"h":29.1,"l":29,"n":51,"o":29.1,"t":"2026-10-21T16:05:00Z","v":1920,"vw":29.08838},{"c":29.14,"h":29.14,"l":29.1175,"n":6,"o":29.1175,"t":"2026-10-21T16:10:00Z","v":311,"vw":29.1325},{"c":29.145,"h":29.145,"l":29.02,"n":10,"o":29.1,"t":"2026-10-21T16:20:00Z","v":592,"vw":29.061},{"c":29.14,"h":29.14,"l":29.04,"n":9,"o":29.125,"t":"2026-10-21T16:25:00Z","v":730,"vw":29.123571},{"c":29.14,"h":29.14,"l":29.14,"n":2,"o":29.14,"t":"2026-10-21T16:30:00Z","v":113,"vw":29.14},{"c":29.14,"h":29.14,"l":29.12,"n":28,"o":29.14,"t":"2026-10-21T16:35:00Z","v":1250,"vw":29.138},{"c":29.08,"h":29.08,"l":29.08,"n":19,"o":29.08,"t":"2026-10-21T16:40:00Z","v":846,"vw":29.08},{"c":29.09,"h":29.09,"l":29.03,"n":20,"o":29.08,"t":"2026-10-21T16:45:00Z","v":1438,"vw":29.077362},{"c":29.11,"h":29.15,"l":29.08,"n":85,"o":29.1105,"t":"2026-10-21T16:50:00Z","v":6051,"vw":29.111203},{"c":29.115,"h":29.115,"l":29.115,"n":3,"o":29.115,"t":"2026-10-21T17:00:00Z","v":128,"vw":29.115},{"c":29.1075,"h":29.115,"l":29.1075,"n":9,"o":29.115,"t":"2026-10-21T17:10:00Z","v":242,"vw":29.11125},{"c":29.05,"h":29.05,"l":29.0419,"n":4,"o":29.0419,"t":"2026-10-21T17:15:00Z","v":501,"vw":29.043553},{"c":29.04,"h":29.1075,"l":29.03,"n":15,"o":29.03,"t":"2026-10-21T17:20:00Z","v":1247,"vw":29.049545},{"c":29.035,"h":29.105,"l":29.035,"n":10,"o":29.1025,"t":"2026-10-21T17:25:00Z","v":421,"vw":29.081072},{"c":29.1025,"h":29.105,"l":29.1025,"n":2,"o":29.105,"t":"2026-10-21T17:30:00Z","v":200,"vw":29.10375},{"c":29.16,"h":29.16,"l":29.105,"n":17,"o":29.105,"t":"2026-10-21T17:35:00Z","v":797,"vw":29.141667},{"c":29.1025,"h":29.105,"l":29.035,"n":17,"o":29.105,"t":"2026-10-21T17:40:00Z","v":649,"vw":29.08625},{"c":29.1,"h":29.11,"l":29.1,"n":14,"o":29.1,"t":"2026-10-21T17:45:00Z","v":593,"vw":29.1025},{"c":29.08,"h":29.17,"l":29.08,"n":75,"o":29.12,"t":"2026-10-21T17:50:00Z","v":5277,"vw":29.106429},{"c":29.095,"h":29.14,"l":29.08,"n":43,"o":29.08,"t":"2026-10-21T17:55:00Z","v":3103,"vw":29.115764},{"c":29.09,"h":29.15,"l":29.09,"n":29,"o":29.09,"t":"2026-10-21T18:00:00Z","v":1332,"vw":29.107542},{"c":29.125,"h":29.125,"l":29.08,"n":26,"o":29.08,"t":"2026-10-21T18:05:00Z","v":1579,"vw":29.103925},{"c":29.125,"h":29.125,"l":29.1225,"n":10,"o":29.1225,"t":"2026-10-21T18:10:00Z","v":349,"vw":29.12375},{"c":29.125,"h":29.125,"l":29.125,"n":4,"o":29.125,"t":"2026-10-21T18:15:00Z","v":185,"vw":29.125},{"c":29.1,"h":29.17,"l":29.08,"n":56,"o":29.17,"t":"2026-10-21T18:20:00Z","v":2037,"vw":29.099105},{"c":29.1,"h":29.14,"l":29.1,"n":21,"o":29.125,"t":"2026-10-21T18:25:00Z","v":1253,"vw":29.113739},{"c":29.135,"h":29.155,"l":29.08,"n":78,"o":29.1,"t":"2026-10-21T18:30:00Z","v":4580,"vw":29.119163},{"c":29.29,"h":29.32,"l":29.18,"n":39,"o":29.22,"t":"2026-10-21T18:35:00Z","v":4151,"vw":29.27468},{"c":29.225,"h":29.225,"l":29.2,"n":29,"o":29.21,"t":"2026-10-21T18:40:00Z","v":2511,"vw":29.209721},{"c":29.205,"h":29.205,"l":29.205,"n":7,"o":29.205,"t":"2026-10-21T18:45:00Z","v":209,"vw":29.205},{"c":29.205,"h":29.205,"l":29.205,"n":5,"o":29.205,"t":"2026-10-21T18:50:00Z","v":214,"vw":29.205},{"c":29.14,"h":29.19,"l":29.11,"n":94,"o":29.13,"t":"2026-10-21T18:55:00Z","v":2774,"vw":29.144052},{"c":29.08,"h":29.13,"l":29.08,"n":30,"o":29.13,"t":"2026-10-21T19:00:00Z","v":1100,"vw":29.114},{"c":29.025,"h":29.04,"l":28.955,"n":90,"o":28.99,"t":"2026-10-21T19:10:00Z","v":1960,"vw":29.017711},{"c":29.03,"h":29.06,"l":29,"n":41,"o":29.05,"t":"2026-10-21T19:15:00Z","v":1276,"vw":29.043764},{"c":28.99,"h":29.03,"l":28.99,"n":39,"o":29.03,"t":"2026-10-21T19:20:00Z","v":1740,"vw":29.01632},{"c":29.12,"h":29.12,"l":29.025,"n":136,"o":29.025,"t":"2026-10-21T19:25:00Z","v":2045,"vw":29.085625},{"c":29.06,"h":29.11,"l":29.06,"n":61,"o":29.11,"t":"2026-10-21T19:30:00Z","v":3036,"vw":29.089744},{"c":29.34,"h":29.34,"l":29.02,"n":154,"o":29.06,"t":"2026-10-21T19:35:00Z","v":8063,"vw":29.118815},{"c":29.2225,"h":29.26,"l":29.19,"n":75,"o":29.26,"t":"2026-10-21T19:40:00Z","v":2886,"vw":29.244148},{"c":29.22,"h":29.22,"l":29.125,"n":209,"o":29.15,"t":"2026-10-21T19:45:00Z","v":3030,"vw":29.148707},{"c":29.125,"h":29.22,"l":29.05,"n":127,"o":29.05,"t":"2026-10-21T19:50:00Z","v":5666,"vw":29.142939},{"c":29.19,"h":29.33,"l":29.17,"n":475,"o":29.19,"t":"2026-10-21T19:55:00Z","v":18490,"vw":29.264171},{"c":29.27,"h":29.27,"l":29.27,"n":4,"o":29.27,"t":"2026-10-21T20:00:00Z","v":18947,"vw":29.27},{"c":29.27,"h":29.27,"l":29.27,"n":1,"o":29.27,"t":"2026-10-21T20:35:00Z","v":100,"vw":29.27},{"c":29.29,"h":29.29,"l":29.29,"n":3,"o":29.29,"t":"2026-10-22T13:30:00Z","v":451,"vw":29.29},{"c":29.45,"h":29.45,"l":29.42,"n":11,"o":29.42,"t":"2026-10-22T13:35:00Z","v":528,"vw":29.427407},{"c":29.09,"h":29.09,"l":29.09,"n":3,"o":29.09,"t":"2026-10-22T13:40:00Z","v":1103,"vw":29.09},{"c":29.39,"h":29.5,"l":29.1,"n":7,"o":29.1,"t":"2026-10-22T13:45:00Z","v":1634,"vw":29.224254},{"c":29.055,"h":29.39,"l":29.055,"n":78,"o":29.34,"t":"2026-10-22T13:50:00Z","v":6554,"vw":29.203403},{"c":29.095,"h":29.095,"l":29.095,"n":1,"o":29.095,"t":"2026-10-22T13:55:00Z","v":105,"vw":29.095},{"c":29.55,"h":29.55,"l":29.5,"n":14,"o":29.5,"t":"2026-10-22T14:20:00Z","v":636,"vw":29.525},{"c":29.435,"h":29.435,"l":29.31,"n":21,"o":29.4301,"t":"2026-10-22T14:25:00Z","v":6717,"vw":29.399531},{"c":29.165,"h":29.465,"l":29.165,"n":42,"o":29.43,"t":"2026-10-22T14:30:00Z","v":2877,"vw":29.372238},{"c":29.17,"h":29.19,"l":29.17,"n":14,"o":29.17,"t":"2026-10-22T14:45:00Z","v":806,"vw":29.173534},{"c":29.24,"h":29.24,"l":29.24,"n":1,"o":29.24,"t":"2026-10-22T15:05:00Z","v":474,"vw":29.24},{"c":29.23,"h":29.23,"l":29.16,"n":37,"o":29.21,"t":"2026-10-22T15:10:00Z","v":3526,"vw":29.200563},{"c":29.025,"h":29.215,"l":29.025,"n":22,"o":29.215,"t":"2026-10-22T15:15:00Z","v":1495,"vw":29.105686},{"c":29.1496,"h":29.1496,"l":29.03,"n":11,"o":29.03,"t":"2026-10-22T15:25:00Z","v":446,"vw":29.10176},{"c":29.175,"h":29.175,"l":29.175,"n":4,"o":29.175,"t":"2026-10-22T15:35:00Z","v":170,"vw":29.175},{"c":29.14,"h":29.14,"l":29.14,"n":9,"o":29.14,"t":"2026-10-22T15:40:00Z","v":249,"vw":29.14},{"c":29.045,"h":29.05,"l":29.045,"n":5,"o":29.05,"t":"2026-10-22T15:45:00Z","v":246,"vw":29.0475},{"c":29.14,"h":29.14,"l":29.14,"n":4,"o":29.14,"t":"2026-10-22T15:50:00Z","v":111,"vw":29.14},{"c":29.15,"h":29.15,"l":29.035,"n":19,"o":29.09,"t":"2026-10-22T15:55:00Z","v":692,"vw":29.090879},{"c":29.1695,"h":29.1695,"l":29.1695,"n":7,"o":29.1695,"t":"2026-10-22T16:00:00Z","v":289,"vw":29.1695},{"c":29.12,"h":29.12,"l":29.12,"n":6,"o":29.12,"t":"2026-10-22T16:20:00Z","v":309,"vw":29.12},{"c":29.22,"h":29.22,"l":29.22,"n":12,"o":29.22,"t":"2026-10-22T16:25:00Z","v":382,"vw":29.22},{"c":29.28,"h":29.31,"l":29.28,"n":8,"o":29.31,"t":"2026-10-22T16:30:00Z","v":263,"vw":29.295577},{"c":29.31,"h":29.31,"l":29.31,"n":1,"o":29.31,"t":"2026-10-22T16:35:00Z","v":100,"vw":29.31},{"c":29.24,"h":29.24,"l":29.17,"n":11,"o":29.24,"t":"2026-10-22T16:40:00Z","v":668,"vw":29.226},{"c":29.15,"h":29.22,"l":29.15,"n":57,"o":29.17,"t":"2026-10-22T16:45:00Z","v":4950,"vw":29.170117},{"c":29.13,"h":29.17,"l":29.13,"n":42,"o":29.17,"t":"2026-10-22T16:50:00Z","v":1690,"vw":29.147285},{"c":29.095,"h":29.095,"l":29.06,"n":14,"o":29.06,"t":"2026-10-22T16:55:00Z","v":529,"vw":29.071667},{"c":28.995,"h":28.995,"l":28.995,"n":5,"o":28.995,"t":"2026-10-22T17:05:00Z","v":605,"vw":28.995},{"c":29.05,"h":29.05,"l":29.01,"n":37,"o":29.045,"t":"2026-10-22T17:15:00Z","v":2406,"vw":29.036965},{"c":29.05,"h":29.06,"l":29,"n":25,"o":29.06,"t":"2026-10-22T17:20:00Z","v":1369,"vw":29.04147},{"c":29.065,"h":29.065,"l":29.065,"n":3,"o":29.065,"t":"2026-10-22T17:25:00Z","v":110,"vw":29.065},{"c":29.09,"h":29.09,"l":29.08,"n":11,"o":29.08,"t":"2026-10-22T17:30:00Z","v":1119,"vw":29.088889},{"c":29.065,"h":29.11,"l":29.065,"n":25,"o":29.11,"t":"2026-10-22T17:35:00Z","v":748,"vw":29.098889},{"c":29.13,"h":29.13,"l":29.08,"n":31,"o":29.08,"t":"2026-10-22T17:40:00Z","v":2549,"vw":29.094596},{"c":29.2032,"h":29.2032,"l":29.2032,"n":7,"o":29.2032,"t":"2026-10-22T17:45:00Z","v":641,"vw":29.2032},{"c":29.13,"h":29.13,"l":29.07,"n":5,"o":29.07,"t":"2026-10-22T17:50:00Z","v":426,"vw":29.11},{"c":29.08,"h":29.08,"l":29.07,"n":40,"o":29.08,"t":"2026-10-22T17:55:00Z","v":1301,"vw":29.073367},{"c":29.075,"h":29.075,"l":29.075,"n":3,"o":29.075,"t":"2026-10-22T18:00:00Z","v":208,"vw":29.075},{"c":29.06,"h":29.06,"l":29.06,"n":27,"o":29.06,"t":"2026-10-22T18:10:00Z","v":1012,"vw":29.06},{"c":29.06,"h":29.06,"l":29.01,"n":19,"o":29.01,"t":"2026-10-22T18:15:00Z","v":1977,"vw":29.045588},{"c":29.08,"h":29.08,"l":29.05,"n":31,"o":29.07,"t":"2026-10-22T18:20:00Z","v":1568,"vw":29.063434},{"c":29.02,"h":29.08,"l":29.02,"n":25,"o":29.06,"t":"2026-10-22T18:25:00Z","v":1269,"vw":29.035947},{"c":29.035,"h":29.035,"l":29.035,"n":3,"o":29.035,"t":"2026-10-22T18:30:00Z","v":109,"vw":29.035},{"c":29.03,"h":29.04,"l":29.02,"n":11,"o":29.02,"t":"2026-10-22T18:35:00Z","v":637,"vw":29.035},{"c":29.08,"h":29.08,"l":29.04,"n":27,"o":29.04,"t":"2026-10-22T18:40:00Z","v":1595,"vw":29.075348},{"c":29.16,"h":29.2,"l":29.11,"n":61,"o":29.11,"t":"2026-10-22T18:45:00Z","v":5389,"vw":29.165675},{"c":29.15,"h":29.15,"l":29.15,"n":22,"o":29.15,"t":"2026-10-22T18:50:00Z","v":3045,"vw":29.15},{"c":29.13,"h":29.15,"l":29.11,"n":56,"o":29.15,"t":"2026-10-22T18:55:00Z","v":3233,"vw":29.14443},{"c":29.0641,"h":29.13,"l":29.0641,"n":30,"o":29.13,"t":"2026-10-22T19:00:00Z","v":1232,"vw":29.101784},{"c":29.02,"h":29.02,"l":29.02,"n":3,"o":29.02,"t":"2026-10-22T19:05:00Z","v":204,"vw":29.02},{"c":29.105,"h":29.105,"l":29.105,"n":39,"o":29.105,"t":"2026-10-22T19:10:00Z","v":1119,"vw":29.105},{"c":29.15,"h":29.15,"l":29.1,"n":62,"o":29.105,"t":"2026-10-22T19:15:00Z","v":5215,"vw":29.136448},{"c":29.14,"h":29.22,"l":29.12,"n":246,"o":29.175,"t":"2026-10-22T19:20:00Z","v":12266,"vw":29.167562},{"c":29.39,"h":29.39,"l":29.15,"n":66,"o":29.15,"t":"2026-10-22T19:25:00Z","v":6088,"vw":29.194513},{"c":29.39,"h":29.395,"l":29.36,"n":11,"o":29.395,"t":"2026-10-22T19:30:00Z","v":958,"vw":29.3875},{"c":29.4,"h":29.4699,"l":29.39,"n":26,"o":29.39,"t":"2026-10-22T19:35:00Z","v":2826,"vw":29.434295},{"c":29.28,"h":29.46,"l":29.28,"n":76,"o":29.455,"t":"2026-10-22T19:40:00Z","v":3416,"vw":29.408455},{"c":29.305,"h":29.31,"l":29.25,"n":92,"o":29.31,"t":"2026-10-22T19:45:00Z","v":2805,"vw":29.283109},{"c":29.395,"h":29.4,"l":29.18,"n":265,"o":29.29,"t":"2026-10-22T19:50:00Z","v":9073,"vw":29.296287},{"c":29.49,"h":29.53,"l":29.37,"n":371,"o":29.37,"t":"2026-10-22T19:55:00Z","v":11672,"vw":29.443361},{"c":29.54,"h":29.54,"l":29.54,"n":10,"o":29.54,"t":"2026-10-22T20:00:00Z","v":20482,"vw":29.54},{"c":31.499,"h":34.9434,"l":29.6,"n":42,"o":30.34,"t":"2026-10-22T20:05:00Z","v":2248,"vw":30.901401},{"c":31.4423,"h":31.4423,"l":30.29,"n":8,"o":30.29,"t":"2026-10-22T20:10:00Z","v":406,"vw":31.093118},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-22T20:15:00Z","v":500,"vw":31.5},{"c":31.06,"h":31.06,"l":31.06,"n":2,"o":31.06,"t":"2026-10-22T20:40:00Z","v":200,"vw":31.06},{"c":31.5,"h":31.5,"l":31.5,"n":2,"o":31.5,"t":"2026-10-22T20:45:00Z","v":107,"vw":31.5}],"history":[{"c":25.71,"h":26.135,"l":25.67,"n":1647,"o":26.05,"t":"2024-10-21T04:00:00Z","v":46896,"vw":25.880788},{"c":25.28,"h":25.6279,"l":24.8401,"n":1940,"o":25.55,"t":"2024-10-22T04:00:00Z","v":80086,"vw":25.152972},{"c":25.06,"h":25.265,"l":24.735,"n":1793,"o":25.1,"t":"2024-10-23T04:00:00Z","v":57309,"vw":25.024426},{"c":24.94,"h":25.37,"l":24.67,"n":1562,"o":25.08,"t":"2024-10-24T04:00:00Z","v":56100,"vw":24.963146},{"c":26.2,"h":26.24,"l":25.1,"n":1515,"o":25.21,"t":"2024-10-25T04:00:00Z","v":85493,"vw":25.532831},{"c":26.58,"h":26.82,"l":26.37,"n":2249,"o":26.52,"t":"2024-10-28T04:00:00Z","v":53613,"vw":26.61254},{"c":27.43,"h":27.46,"l":26.2675,"n":2107,"o":26.56,"t":"2024-10-29T04:00:00Z","v":62992,"vw":27.201851},{"c":27.46,"h":27.7,"l":27.13,"n":3639,"o":27.3,"t":"2024-10-30T04:00:00Z","v":112906,"vw":27.389023},{"c":31.55,"h":33.17,"l":30.58,"n":9976,"o":32.1,"t":"2024-10-31T04:00:00Z","v":478807,"vw":31.640257},{"c":29.93,"h":31.92,"l":29.76,"n":4607,"o":31.92,"t":"2024-11-01T04:00:00Z","v":168146,"vw":30.459347},{"c":30.5,"h":30.52,"l":29.38,"n":3017,"o":30,"t":"2024-11-04T05:00:00Z","v":130812,"vw":30.043857},{"c":30.41,"h":31.05,"l":30.33,"n":4655,"o":30.5,"t":"2024-11-05T05:00:00Z","v":154889,"vw":30.619283},{"c":29.97,"h":31.49,"l":27.82,"n":4802,"o":31.49,"t":"2024-11-06T05:00:00Z","v":241268,"vw":29.320424},{"c":30.41,"h":30.75,"l":29.823,"n":4130,"o":29.97,"t":"2024-11-07T05:00:00Z","v":110365,"vw":30.423208},{"c":30.26,"h":30.8337,"l":29.88,"n":2590,"o":30.52,"t":"2024-11-08T05:00:00Z","v":93142,"vw":30.253108},{"c":30.46,"h":30.59,"l":29.82,"n":2765,"o":30.46,"t":"2024-11-11T05:00:00Z","v":99154,"vw":30.35489},{"c":29.48,"h":30.36,"l":29,"n":2734,"o":30.2,"t":"2024-11-12T05:00:00Z","v":101723,"vw":29.437343},{"c":28.53,"h":29.425,"l":28.51,"n":3301,"o":29.41,"t":"2024-11-13T05:00:00Z","v":88746,"vw":28.844122},{"c":28.38,"h":28.8,"l":28.13,"n":1941,"o":28.58,"t":"2024-11-14T05:00:00Z","v":70992,"vw":28.406287},{"c":27.1,"h":27.75,"l":26.42,"n":5617,"o":27.75,"t":"2024-11-15T05:00:00Z","v":264077,"vw":26.995856},{"c":27.09,"h":27.43,"l":26.85,"n":2692,"o":27.13,"t":"2024-11-18T05:00:00Z","v":122151,"vw":27.116885},{"c":27.63,"h":27.65,"l":26.53,"n":2487,"o":27.01,"t":"2024-11-19T05:00:00Z","v":121856,"vw":27.265716},{"c":28.42,"h":28.53,"l":27.39,"n":2436,"o":27.68,"t":"2024-11-20T05:00:00Z","v":86363,"vw":28.206052},{"c":27.74,"h":28.615,"l":27.195,"n":2708,"o":28.54,"t":"2024-11-21T05:00:00Z","v":143574,"vw":27.704442},{"c":27.79,"h":28.41,"l":27.78,"n":2032,"o":27.8,"t":"2024-11-22T05:00:00Z","v":65231,"vw":27.948372},{"c":28.25,"h":28.9497,"l":27.87,"n":4814,"o":27.87,"t":"2024-11-25T05:00:00Z","v":217906,"vw":28.525746},{"c":27.9,"h":28.2,"l":27.68,"n":2948,"o":28.05,"t":"2024-11-26T05:00:00Z","v":96075,"vw":27.965606},{"c":28,"h":28.24,"l":27.685,"n":1919,"o":28.1,"t":"2024-11-27T05:00:00Z","v":59372,"vw":27.985669},{"c":29.13,"h":29.2,"l":28.26,"n":1405,"o":28.26,"t":"2024-11-29T05:00:00Z","v":55941,"vw":29.013314},{"c":29.51,"h":29.595,"l":28.5,"n":4427,"o":29.25,"t":"2024-12-02T05:00:00Z","v":169137,"vw":28.951625},{"c":28.28,"h":29.55,"l":28.28,"n":2097,"o":29.53,"t":"2024-12-03T05:00:00Z","v":75856,"vw":28.538115},{"c":28.66,"h":28.675,"l":28,"n":2098,"o":28.3,"t":"2024-12-04T05:00:00Z","v":68963,"vw":28.430828},{"c":28.85,"h":29.03,"l":28.52,"n":1877,"o":28.52,"t":"2024-12-05T05:00:00Z","v":38287,"vw":28.840479},{"c":27.97,"h":29.13,"l":27.97,"n":1596,"o":29.11,"t":"2024-12-06T05:00:00Z","v":30755,"vw":28.184884},{"c":27.63,"h":28.13,"l":27.5,"n":1872,"o":27.8,"t":"2024-12-09T05:00:00Z","v":51890,"vw":27.734958},{"c":27.73,"h":28,"l":26.88,"n":2136,"o":27.8,"t":"2024-12-10T05:00:00Z","v":52554,"vw":27.657774},{"c":28.11,"h":28.47,"l":27.62,"n":2072,"o":28.09,"t":"2024-12-11T05:00:00Z","v":56717,"vw":28.082799},{"c":27.6,"h":28.005,"l":27.445,"n":1787,"o":27.83,"t":"2024-12-12T05:00:00Z","v":67336,"vw":27.698711},{"c":26.76,"h":27.75,"l":26.5959,"n":1744,"o":27.75,"t":"2024-12-13T05:00:00Z","v":56292,"vw":26.862605},{"c":26.6,"h":27.07,"l":26.5,"n":1801,"o":26.54,"t":"2024-12-16T05:00:00Z","v":40377,"vw":26.6621},{"c":26.62,"h":26.87,"l":26.1,"n":1678,"o":26.65,"t":"2024-12-17T05:00:00Z","v":39998,"vw":26.547516},{"c":25.63,"h":26.9,"l":25.63,"n":2175,"o":26.89,"t":"2024-12-18T05:00:00Z","v":58438,"vw":25.973866},{"c":25.57,"h":26.1,"l":25.35,"n":1674,"o":25.75,"t":"2024-12-19T05:00:00Z","v":59205,"vw":25.56398},{"c":26.31,"h":26.775,"l":25.32,"n":1668,"o":25.32,"t":"2024-12-20T05:00:00Z","v":93479,"vw":26.181775},{"c":27.09,"h":27.16,"l":25.9131,"n":2383,"o":26.3,"t":"2024-12-23T05:00:00Z","v":117869,"vw":26.739141},{"c":27.23,"h":27.56,"l":26.695,"n":2014,"o":27,"t":"2024-12-24T05:00:00Z","v":82127,"vw":27.224306},{"c":27.87,"h":28,"l":26.91,"n":1428,"o":27.23,"t":"2024-12-26T05:00:00Z","v":53747,"vw":27.612704},{"c":27.42,"h":28.07,"l":27.12,"n":2276,"o":28.05,"t":"2024-12-27T05:00:00Z","v":87847,"vw":27.672715},{"c":27.15,"h":27.38,"l":26.71,"n":1453,"o":27.36,"t":"2024-12-30T05:00:00Z","v":39793,"vw":27.133042},{"c":28.15,"h":28.32,"l":27.325,"n":2556,"o":27.41,"t":"2024-12-31T05:00:00Z","v":145594,"vw":27.979327},{"c":28.07,"h":28.4,"l":27.58,"n":2048,"o":28.4,"t":"2025-01-02T05:00:00Z","v":66077,"vw":27.994134},{"c":28.39,"h":28.54,"l":27.985,"n":2229,"o":28.15,"t":"2025-01-03T05:00:00Z","v":73795,"vw":28.243757},{"c":28.52,"h":29.7711,"l":28.41,"n":2777,"o":28.48,"t":"2025-01-06T05:00:00Z","v":81954,"vw":28.933747},{"c":28.71,"h":29.3,"l":28.37,"n":2215,"o":28.59,"t":"2025-01-07T05:00:00Z","v":115142,"vw":28.721113},{"c":28.44,"h":28.6,"l":27.975,"n":1659,"o":28.52,"t":"2025-01-08T05:00:00Z","v":67416,"vw":28.257825},{"c":27.73,"h":28.36,"l":27.46,"n":1652,"o":28.16,"t":"2025-01-10T05:00:00Z","v":96363,"vw":27.74012},{"c":27.68,"h":27.765,"l":26.36,"n":1569,"o":27.05,"t":"2025-01-13T05:00:00Z","v":57071,"vw":27.270057},{"c":27.04,"h":27.8,"l":26.8912,"n":1412,"o":27.78,"t":"2025-01-14T05:00:00Z","v":54007,"vw":27.162532},{"c":27.62,"h":27.97,"l":27.1,"n":1683,"o":27.2,"t":"2025-01-15T05:00:00Z","v":57637,"vw":27.524253},{"c":27.27,"h":27.73,"l":27.17,"n":1492,"o":27.73,"t":"2025-01-16T05:00:00Z","v":63415,"vw":27.353666},{"c":27.7,"h":27.7699,"l":27.2054,"n":1177,"o":27.45,"t":"2025-01-17T05:00:00Z","v":47531,"vw":27.51305},{"c":28.265,"h":28.61,"l":27.7666,"n":2484,"o":27.77,"t":"2025-01-21T05:00:00Z","v":87722,"vw":28.278746},{"c":28.45,"h":28.8,"l":28.075,"n":2903,"o":28.33,"t":"2025-01-22T05:00:00Z","v":113436,"vw":28.41739},{"c":28.02,"h":28.4147,"l":27.91,"n":1827,"o":28.2,"t":"2025-01-23T05:00:00Z","v":61392,"vw":28.162421},{"c":28.45,"h":28.525,"l":27.76,"n":2375,"o":28.02,"t":"2025-01-24T05:00:00Z","v":89690,"vw":28.259098},{"c":29.22,"h":29.64,"l":28.28,"n":3238,"o":28.31,"t":"2025-01-27T05:00:00Z","v":143093,"vw":29.212248},{"c":29.43,"h":29.71,"l":29,"n":2148,"o":29.01,"t":"2025-01-28T05:00:00Z","v":88735,"vw":29.406084},{"c":29.87,"h":29.978,"l":29.425,"n":2057,"o":29.46,"t":"2025-01-29T05:00:00Z","v":59457,"vw":29.769309},{"c":30.21,"h":30.9729,"l":29.82,"n":2468,"o":29.82,"t":"2025-01-30T05:00:00Z","v":92331,"vw":30.51514},{"c":30.08,"h":30.8,"l":29.81,"n":3620,"o":30.34,"t":"2025-01-31T05:00:00Z","v":137977,"vw":30.322413},{"c":29.65,"h":29.98,"l":28.58,"n":3335,"o":29.49,"t":"2025-02-03T05:00:00Z","v":146643,"vw":29.400025},{"c":30.35,"h":30.425,"l":29.8,"n":2727,"o":29.8,"t":"2025-02-04T05:00:00Z","v":95541,"vw":30.147624},{"c":32.46,"h":32.68,"l":30.59,"n":3457,"o":30.59,"t":"2025-02-05T05:00:00Z","v":145938,"vw":32.073636},{"c":32.94,"h":33.1,"l":32.09,"n":3244,"o":32.5,"t":"2025-02-06T05:00:00Z","v":125459,"vw":32.736373},{"c":33.1,"h":33.445,"l":32.3,"n":3420,"o":32.83,"t":"2025-02-07T05:00:00Z","v":169857,"vw":32.898485},{"c":32.63,"h":33.4,"l":32.46,"n":3071,"o":33.11,"t":"2025-02-10T05:00:00Z","v":131601,"vw":32.835702},{"c":32.38,"h":32.84,"l":32.29,"n":2634,"o":32.5,"t":"2025-02-11T05:00:00Z","v":93481,"vw":32.454573},{"c":33,"h":33.13,"l":32.2,"n":2868,"o":32.2,"t":"2025-02-12T05:00:00Z","v":104947,"vw":32.76577},{"c":34.03,"h":34.215,"l":32.95,"n":2992,"o":33,"t":"2025-02-13T05:00:00Z","v":106054,"vw":33.803889},{"c":34.07,"h":34.5,"l":33.47,"n":3169,"o":34.21,"t":"2025-02-14T05:00:00Z","v":130758,"vw":33.938809},{"c":33.95,"h":34.58,"l":33.85,"n":3593,"o":34.11,"t":"2025-02-18T05:00:00Z","v":138850,"vw":34.134604},{"c":34.93,"h":35.25,"l":33.7,"n":4251,"o":33.76,"t":"2025-02-19T05:00:00Z","v":202787,"vw":34.7107},{"c":34.82,"h":35.79,"l":34.6778,"n":4578,"o":34.7,"t":"2025-02-20T05:00:00Z","v":237971,"vw":35.096501},{"c":30.005,"h":30.5,"l":28.3103,"n":12072,"o":30.5,"t":"2025-02-21T05:00:00Z","v":844840,"vw":29.338836},{"c":28.83,"h":30.425,"l":28.4,"n":6294,"o":30,"t":"2025-02-24T05:00:00Z","v":282131,"vw":29.209372},{"c":27.75,"h":29,"l":27.555,"n":7611,"o":29,"t":"2025-02-25T05:00:00Z","v":377156,"vw":27.931113},{"c":27.33,"h":27.94,"l":27.23,"n":6382,"o":27.7,"t":"2025-02-26T05:00:00Z","v":265222,"vw":27.493082},{"c":26.42,"h":27.36,"l":26.23,"n":5063,"o":27.2,"t":"2025-02-27T05:00:00Z","v":207561,"vw":26.654031},{"c":27.08,"h":27.29,"l":26.07,"n":5432,"o":26.43,"t":"2025-02-28T05:00:00Z","v":228176,"vw":26.914182},{"c":26.93,"h":27.86,"l":26.6411,"n":5242,"o":26.86,"t":"2025-03-03T05:00:00Z","v":232689,"vw":27.360186},{"c":25.81,"h":26.6,"l":24.99,"n":6335,"o":26.6,"t":"2025-03-04T05:00:00Z","v":330801,"vw":25.641355},{"c":25.95,"h":26.38,"l":25.42,"n":3411,"o":25.97,"t":"2025-03-05T05:00:00Z","v":121270,"vw":25.794832},{"c":25.8,"h":26.16,"l":25.58,"n":3695,"o":25.74,"t":"2025-03-06T05:00:00Z","v":99015,"vw":25.84442},{"c":25.69,"h":26.46,"l":25.01,"n":3107,"o":26.29,"t":"2025-03-07T05:00:00Z","v":136470,"vw":25.458764},{"c":24.89,"h":26.11,"l":24.86,"n":5171,"o":25.57,"t":"2025-03-10T04:00:00Z","v":232123,"vw":25.384624},{"c":25.27,"h":25.52,"l":24.43,"n":4425,"o":25.07,"t":"2025-03-11T04:00:00Z","v":190208,"vw":24.993928},{"c":25.93,"h":26.05,"l":24.97,"n":3570,"o":25.6,"t":"2025-03-12T04:00:00Z","v":143148,"vw":25.621245},{"c":24.45,"h":26.27,"l":24.42,"n":3736,"o":26.27,"t":"2025-03-13T04:00:00Z","v":151514,"vw":25.002788},{"c":24.6,"h":25,"l":24.26,"n":4026,"o":24.55,"t":"2025-03-14T04:00:00Z","v":123339,"vw":24.557127},{"c":25,"h":25.14,"l":24.41,"n":3621,"o":24.41,"t":"2025-03-17T04:00:00Z","v":104294,"vw":24.904981},{"c":25.05,"h":25.75,"l":24.68,"n":3150,"o":25.75,"t":"2025-03-18T04:00:00Z","v":107277,"vw":25.07285},{"c":25.28,"h":25.75,"l":24.6,"n":4327,"o":25.75,"t":"2025-03-19T04:00:00Z","v":116869,"vw":25.241631},{"c":25.05,"h":25.67,"l":25,"n":3446,"o":25.04,"t":"2025-03-20T04:00:00Z","v":80701,"vw":25.29768},{"c":24.59,"h":24.94,"l":24.54,"n":3764,"o":24.76,"t":"2025-03-21T04:00:00Z","v":149835,"vw":24.654101},{"c":26.14,"h":26.175,"l":24.795,"n":4654,"o":24.98,"t":"2025-03-24T04:00:00Z","v":172590,"vw":25.746075},{"c":25.86,"h":26.49,"l":25.75,"n":2969,"o":26.49,"t":"2025-03-25T04:00:00Z","v":100204,"vw":25.997511},{"c":25.52,"h":25.83,"l":25.33,"n":2977,"o":25.7,"t":"2025-03-26T04:00:00Z","v":71264,"vw":25.516739},{"c":25.48,"h":25.7,"l":25.21,"n":1710,"o":25.5,"t":"2025-03-27T04:00:00Z","v":50929,"vw":25.475848},{"c":24.56,"h":25.25,"l":24.49,"n":2029,"o":25.25,"t":"2025-03-28T04:00:00Z","v":58124,"vw":24.679287},{"c":24.67,"h":24.88,"l":23.97,"n":3017,"o":24.2,"t":"2025-03-31T04:00:00Z","v":74569,"vw":24.565608},{"c":24.79,"h":25.27,"l":24.3521,"n":2398,"o":24.59,"t":"2025-04-01T04:00:00Z","v":68756,"vw":24.805075},{"c":24.8,"h":25,"l":24.41,"n":2353,"o":24.41,"t":"2025-04-02T04:00:00Z","v":59380,"vw":24.723966},{"c":21.36,"h":23.96,"l":21.33,"n":3737,"o":23.13,"t":"2025-04-03T04:00:00Z","v":175125,"vw":21.792139},{"c":20.52,"h":21.41,"l":18.95,"n":4642,"o":20.51,"t":"2025-04-04T04:00:00Z","v":274525,"vw":20.05218},{"c":19.965,"h":21.835,"l":19,"n":4164,"o":19.67,"t":"2025-04-07T04:00:00Z","v":184334,"vw":20.223554},{"c":18.51,"h":21.15,"l":18.3,"n":4428,"o":20.82,"t":"2025-04-08T04:00:00Z","v":176603,"vw":19.33071},{"c":20.55,"h":21.01,"l":17.925,"n":4419,"o":18.04,"t":"2025-04-09T04:00:00Z","v":219765,"vw":19.722148},{"c":18.66,"h":20.65,"l":18.41,"n":3659,"o":20.55,"t":"2025-04-10T04:00:00Z","v":131776,"vw":18.98593},{"c":18.53,"h":18.625,"l":17.34,"n":3435,"o":18.6,"t":"2025-04-11T04:00:00Z","v":177776,"vw":18.14255},{"c":18.81,"h":18.985,"l":18.245,"n":2875,"o":18.56,"t":"2025-04-14T04:00:00Z","v":123189,"vw":18.684445},{"c":19.11,"h":19.3,"l":18.5,"n":2147,"o":18.8,"t":"2025-04-15T04:00:00Z","v":91910,"vw":18.869485},{"c":18.4,"h":19.11,"l":18.1,"n":2228,"o":18.98,"t":"2025-04-16T04:00:00Z","v":96815,"vw":18.350885},{"c":18.845,"h":18.93,"l":18.52,"n":2883,"o":18.54,"t":"2025-04-17T04:00:00Z","v":113848,"vw":18.722402},{"c":18.09,"h":18.69,"l":17.27,"n":3971,"o":18.69,"t":"2025-04-21T04:00:00Z","v":197166,"vw":17.824068},{"c":18.7,"h":18.99,"l":18.15,"n":3353,"o":18.34,"t":"2025-04-22T04:00:00Z","v":212927,"vw":18.496724},{"c":19.08,"h":20.74,"l":19.06,"n":3437,"o":20.15,"t":"2025-04-23T04:00:00Z","v":169146,"vw":19.679621},{"c":20.09,"h":20.14,"l":19.25,"n":4208,"o":19.29,"t":"2025-04-24T04:00:00Z","v":171652,"vw":19.784411},{"c":19.96,"h":20,"l":19.6,"n":2449,"o":20,"t":"2025-04-25T04:00:00Z","v":97447,"vw":19.845595},{"c":19.54,"h":20.285,"l":19.37,"n":4208,"o":19.98,"t":"2025-04-28T04:00:00Z","v":148106,"vw":19.657833},{"c":19.46,"h":19.4722,"l":18.98,"n":4672,"o":19.37,"t":"2025-04-29T04:00:00Z","v":183079,"vw":19.286016},{"c":19.29,"h":22.43,"l":17.92,"n":5464,"o":22.43,"t":"2025-04-30T04:00:00Z","v":323636,"vw":19.498794},{"c":18.42,"h":19.57,"l":18.33,"n":4334,"o":19.09,"t":"2025-05-01T04:00:00Z","v":171009,"vw":18.686997},{"c":18.74,"h":19.065,"l":18.21,"n":4410,"o":18.51,"t":"2025-05-02T04:00:00Z","v":152905,"vw":18.61132},{"c":18.17,"h":18.555,"l":18.17,"n":3601,"o":18.36,"t":"2025-05-05T04:00:00Z","v":135917,"vw":18.352036},{"c":17.9,"h":18.28,"l":17.75,"n":3746,"o":17.87,"t":"2025-05-06T04:00:00Z","v":127528,"vw":17.956751},{"c":18.67,"h":18.99,"l":17.9017,"n":4584,"o":18.01,"t":"2025-05-07T04:00:00Z","v":283862,"vw":18.571059},{"c":19.4,"h":19.81,"l":18.59,"n":3175,"o":18.75,"t":"2025-05-08T04:00:00Z","v":176088,"vw":19.295441},{"c":19.26,"h":19.715,"l":19.19,"n":3765,"o":19.51,"t":"2025-05-09T04:00:00Z","v":134335,"vw":19.438817},{"c":22.23,"h":22.71,"l":20.76,"n":6489,"o":20.9,"t":"2025-05-12T04:00:00Z","v":398001,"vw":22.103474},{"c":23.17,"h":23.345,"l":21.82,"n":5587,"o":22.05,"t":"2025-05-13T04:00:00Z","v":244094,"vw":22.913026},{"c":22.09,"h":23.17,"l":21.83,"n":5727,"o":23.17,"t":"2025-05-14T04:00:00Z","v":233456,"vw":22.193747},{"c":21.34,"h":22.07,"l":20.98,"n":3326,"o":21.97,"t":"2025-05-15T04:00:00Z","v":136559,"vw":21.386493},{"c":21.28,"h":21.54,"l":21.165,"n":2851,"o":21.34,"t":"2025-05-16T04:00:00Z","v":86731,"vw":21.34612},{"c":21.3,"h":21.443,"l":20.7371,"n":2400,"o":20.88,"t":"2025-05-19T04:00:00Z","v":69969,"vw":21.183849},{"c":20.84,"h":21.2552,"l":20.7,"n":1811,"o":21.12,"t":"2025-05-20T04:00:00Z","v":85687,"vw":20.920325},{"c":20.23,"h":20.7699,"l":20.17,"n":2396,"o":20.43,"t":"2025-05-21T04:00:00Z","v":76712,"vw":20.409373},{"c":20.16,"h":20.45,"l":19.9,"n":1901,"o":20.11,"t":"2025-05-22T04:00:00Z","v":58840,"vw":20.25},{"c":19.9,"h":19.98,"l":19.62,"n":1668,"o":19.62,"t":"2025-05-23T04:00:00Z","v":56659,"vw":19.854647},{"c":21.12,"h":21.22,"l":20.25,"n":3318,"o":20.33,"t":"2025-05-27T04:00:00Z","v":150261,"vw":20.948329},{"c":20.32,"h":21.6086,"l":20.305,"n":3864,"o":21.19,"t":"2025-05-28T04:00:00Z","v":184787,"vw":20.616308},{"c":20.7,"h":21.2,"l":20.1122,"n":3458,"o":20.66,"t":"2025-05-29T04:00:00Z","v":190835,"vw":20.578216},{"c":20.13,"h":20.45,"l":19.72,"n":3935,"o":20.25,"t":"2025-05-30T04:00:00Z","v":233309,"vw":20.007513},{"c":19.59,"h":20.415,"l":19.19,"n":6210,"o":20.16,"t":"2025-06-02T04:00:00Z","v":252802,"vw":19.59107},{"c":20.44,"h":20.54,"l":19.4,"n":3019,"o":19.68,"t":"2025-06-03T04:00:00Z","v":170212,"vw":20.15163},{"c":20.77,"h":20.925,"l":20.16,"n":2649,"o":20.54,"t":"2025-06-04T04:00:00Z","v":154965,"vw":20.662625},{"c":20.98,"h":21.54,"l":20.5511,"n":2941,"o":20.83,"t":"2025-06-05T04:00:00Z","v":173896,"vw":21.195785},{"c":21.68,"h":21.77,"l":21.305,"n":2274,"o":21.44,"t":"2025-06-06T04:00:00Z","v":105009,"vw":21.57369},{"c":21.76,"h":22.125,"l":21.43,"n":2424,"o":22.01,"t":"2025-06-09T04:00:00Z","v":111024,"vw":21.700068},{"c":22.49,"h":22.74,"l":21.8,"n":3164,"o":21.8,"t":"2025-06-10T04:00:00Z","v":101096,"vw":22.418857},{"c":22.75,"h":23.3,"l":22.585,"n":4055,"o":22.72,"t":"2025-06-11T04:00:00Z","v":181220,"vw":22.87106},{"c":22.49,"h":23.12,"l":22.01,"n":3273,"o":22.77,"t":"2025-06-12T04:00:00Z","v":143371,"vw":22.491891},{"c":20.69,"h":22.32,"l":20.6093,"n":3220,"o":21.94,"t":"2025-06-13T04:00:00Z","v":144243,"vw":21.312836},{"c":21.77,"h":21.91,"l":21,"n":2900,"o":21.22,"t":"2025-06-16T04:00:00Z","v":105184,"vw":21.572721},{"c":20.6,"h":21.845,"l":20.4,"n":3569,"o":21.62,"t":"2025-06-17T04:00:00Z","v":154904,"vw":20.918933},{"c":20.89,"h":21.34,"l":20.3,"n":2462,"o":20.66,"t":"2025-06-18T04:00:00Z","v":120347,"vw":20.925803},{"c":20.36,"h":21.18,"l":20.2101,"n":2242,"o":21.18,"t":"2025-06-20T04:00:00Z","v":134997,"vw":20.497613},{"c":20.38,"h":20.4,"l":19.6686,"n":2214,"o":20.2,"t":"2025-06-23T04:00:00Z","v":94865,"vw":20.079528},{"c":20.61,"h":20.81,"l":20.355,"n":1636,"o":20.63,"t":"2025-06-24T04:00:00Z","v":58071,"vw":20.627263},{"c":20.33,"h":20.88,"l":20.13,"n":2424,"o":20.49,"t":"2025-06-25T04:00:00Z","v":70714,"vw":20.353777},{"c":20.49,"h":20.615,"l":19.8901,"n":1860,"o":20.2,"t":"2025-06-26T04:00:00Z","v":69242,"vw":20.424951},{"c":20.51,"h":20.75,"l":20.2,"n":2476,"o":20.7,"t":"2025-06-27T04:00:00Z","v":206683,"vw":20.48988},{"c":20.78,"h":21.0831,"l":20.432,"n":3111,"o":20.7,"t":"2025-06-30T04:00:00Z","v":104190,"vw":20.752668},{"c":20.72,"h":21.4567,"l":20.49,"n":2569,"o":20.7,"t":"2025-07-01T04:00:00Z","v":132225,"vw":20.926271},{"c":20.805,"h":20.99,"l":20.4874,"n":1874,"o":20.92,"t":"2025-07-02T04:00:00Z","v":85226,"vw":20.763447},{"c":20.88,"h":20.9499,"l":20.6037,"n":1581,"o":20.87,"t":"2025-07-03T04:00:00Z","v":70064,"vw":20.817525},{"c":20.34,"h":21.15,"l":20.245,"n":3702,"o":20.75,"t":"2025-07-07T04:00:00Z","v":187851,"vw":20.587752},{"c":20.37,"h":20.89,"l":20.1,"n":2139,"o":20.48,"t":"2025-07-08T04:00:00Z","v":217406,"vw":20.558432},{"c":20.8,"h":20.83,"l":20.27,"n":2016,"o":20.38,"t":"2025-07-09T04:00:00Z","v":318170,"vw":20.598919},{"c":20.52,"h":21.18,"l":20.43,"n":2237,"o":20.87,"t":"2025-07-10T04:00:00Z","v":80691,"vw":20.63651},{"c":20.19,"h":20.427,"l":19.9,"n":2067,"o":20.3,"t":"2025-07-11T04:00:00Z","v":96939,"vw":20.14931},{"c":19.69,"h":20.155,"l":19.595,"n":3134,"o":20,"t":"2025-07-14T04:00:00Z","v":146781,"vw":19.748369},{"c":19.11,"h":19.9107,"l":18.89,"n":4050,"o":19.76,"t":"2025-07-15T04:00:00Z","v":196207,"vw":19.155172},{"c":19.43,"h":19.5,"l":18.86,"n":2819,"o":19.22,"t":"2025-07-16T04:00:00Z","v":113423,"vw":19.334711},{"c":19.7,"h":19.75,"l":19.155,"n":3289,"o":19.45,"t":"2025-07-17T04:00:00Z","v":186868,"vw":19.598044},{"c":19.69,"h":19.8763,"l":19.36,"n":3087,"o":19.84,"t":"2025-07-18T04:00:00Z","v":133260,"vw":19.662042},{"c":19.65,"h":20.2332,"l":19.5,"n":3143,"o":20,"t":"2025-07-21T04:00:00Z","v":118055,"vw":19.802909},{"c":19.66,"h":20.18,"l":19.65,"n":3422,"o":19.68,"t":"2025-07-22T04:00:00Z","v":144221,"vw":19.898508},{"c":20.78,"h":20.93,"l":19.74,"n":3774,"o":20,"t":"2025-07-23T04:00:00Z","v":184395,"vw":20.519007},{"c":19,"h":20.65,"l":18.92,"n":4971,"o":20.65,"t":"2025-07-24T04:00:00Z","v":252815,"vw":19.26141},{"c":19.08,"h":19.88,"l":18.8,"n":6421,"o":18.92,"t":"2025-07-25T04:00:00Z","v":334101,"vw":19.305981},{"c":17.67,"h":19.15,"l":17.65,"n":6011,"o":19.15,"t":"2025-07-28T04:00:00Z","v":280028,"vw":17.970005},{"c":17.75,"h":17.91,"l":17.56,"n":5331,"o":17.82,"t":"2025-07-29T04:00:00Z","v":222554,"vw":17.759419},{"c":17.8,"h":18.1,"l":17.65,"n":5413,"o":17.91,"t":"2025-07-30T04:00:00Z","v":231959,"vw":17.781693},{"c":17.71,"h":17.9,"l":17.4,"n":4508,"o":17.63,"t":"2025-07-31T04:00:00Z","v":255934,"vw":17.670972},{"c":17.14,"h":17.535,"l":16.87,"n":6567,"o":17.32,"t":"2025-08-01T04:00:00Z","v":325982,"vw":17.182086},{"c":17.17,"h":17.39,"l":17.09,"n":2664,"o":17.33,"t":"2025-08-04T04:00:00Z","v":102651,"vw":17.211367},{"c":17.16,"h":17.63,"l":17.05,"n":3273,"o":17.2,"t":"2025-08-05T04:00:00Z","v":137355,"vw":17.181419},{"c":17.24,"h":17.395,"l":17.14,"n":2921,"o":17.17,"t":"2025-08-06T04:00:00Z","v":88396,"vw":17.245488},{"c":16.94,"h":17.4,"l":16.9,"n":4273,"o":17.4,"t":"2025-08-07T04:00:00Z","v":186722,"vw":17.122262},{"c":16.42,"h":16.9846,"l":16.24,"n":2749,"o":16.94,"t":"2025-08-08T04:00:00Z","v":146386,"vw":16.56607},{"c":16.46,"h":16.665,"l":16.335,"n":2940,"o":16.49,"t":"2025-08-11T04:00:00Z","v":97444,"vw":16.476819},{"c":17.15,"h":17.21,"l":16.59,"n":2645,"o":16.68,"t":"2025-08-12T04:00:00Z","v":82036,"vw":17.041394},{"c":17.65,"h":17.93,"l":17.28,"n":2564,"o":17.28,"t":"2025-08-13T04:00:00Z","v":118368,"vw":17.69267},{"c":17.06,"h":17.435,"l":16.915,"n":2081,"o":17.32,"t":"2025-08-14T04:00:00Z","v":103289,"vw":17.109787},{"c":17.15,"h":17.45,"l":17.135,"n":2261,"o":17.24,"t":"2025-08-15T04:00:00Z","v":88780,"vw":17.257298},{"c":17.16,"h":17.54,"l":17,"n":2633,"o":17.15,"t":"2025-08-18T04:00:00Z","v":108019,"vw":17.259703},{"c":17.52,"h":17.895,"l":17,"n":3184,"o":17.09,"t":"2025-08-19T04:00:00Z","v":128948,"vw":17.516999},{"c":17.42,"h":17.72,"l":17.25,"n":2237,"o":17.37,"t":"2025-08-20T04:00:00Z","v":122986,"vw":17.472079},{"c":17.5,"h":17.58,"l":17.24,"n":1619,"o":17.24,"t":"2025-08-21T04:00:00Z","v":70635,"vw":17.449991},{"c":18.57,"h":18.645,"l":17.55,"n":3117,"o":17.55,"t":"2025-08-22T04:00:00Z","v":123264,"vw":18.441742},{"c":18.14,"h":18.52,"l":18.14,"n":2492,"o":18.52,"t":"2025-08-25T04:00:00Z","v":68404,"vw":18.311221},{"c":17.91,"h":18.305,"l":17.88,"n":2821,"o":18.16,"t":"2025-08-26T04:00:00Z","v":75601,"vw":18.048203},{"c":18.09,"h":18.11,"l":17.75,"n":2071,"o":17.75,"t":"2025-08-27T04:00:00Z","v":74355,"vw":18.017013},{"c":18.12,"h":18.3475,"l":17.85,"n":2637,"o":18.2,"t":"2025-08-28T04:00:00Z","v":80024,"vw":18.053711},{"c":17.77,"h":17.95,"l":17.655,"n":1651,"o":17.86,"t":"2025-08-29T04:00:00Z","v":52417,"vw":17.769739},{"c":17.54,"h":17.79,"l":17.3401,"n":1775,"o":17.68,"t":"2025-09-02T04:00:00Z","v":73980,"vw":17.546245},{"c":17.65,"h":17.68,"l":17.4,"n":2473,"o":17.46,"t":"2025-09-03T04:00:00Z","v":101589,"vw":17.532495},{"c":17.75,"h":17.82,"l":17.355,"n":2136,"o":17.82,"t":"2025-09-04T04:00:00Z","v":86523,"vw":17.640319},{"c":17.6,"h":18,"l":17.44,"n":1628,"o":17.78,"t":"2025-09-05T04:00:00Z","v":53520,"vw":17.602525},{"c":17.61,"h":17.76,"l":17.36,"n":1514,"o":17.56,"t":"2025-09-08T04:00:00Z","v":46488,"vw":17.576845},{"c":17.51,"h":17.655,"l":17.43,"n":2011,"o":17.47,"t":"2025-09-09T04:00:00Z","v":48634,"vw":17.498424},{"c":17.47,"h":17.55,"l":17.27,"n":2917,"o":17.52,"t":"2025-09-10T04:00:00Z","v":89821,"vw":17.414426},{"c":17.71,"h":17.78,"l":17.45,"n":2193,"o":17.45,"t":"2025-09-11T04:00:00Z","v":66577,"vw":17.643253},{"c":17.88,"h":17.945,"l":17.635,"n":1718,"o":17.7,"t":"2025-09-12T04:00:00Z","v":108508,"vw":17.776362},{"c":18.07,"h":18.13,"l":17.8,"n":2026,"o":18,"t":"2025-09-15T04:00:00Z","v":60515,"vw":17.966651},{"c":18.01,"h":18.88,"l":17.96,"n":3177,"o":18.35,"t":"2025-09-16T04:00:00Z","v":136407,"vw":18.22424},{"c":17.97,"h":18.455,"l":17.905,"n":3029,"o":18.11,"t":"2025-09-17T04:00:00Z","v":97629,"vw":18.056802},{"c":18.32,"h":18.35,"l":18.0291,"n":2299,"o":18.15,"t":"2025-09-18T04:00:00Z","v":58612,"vw":18.278929},{"c":18,"h":18.49,"l":17.89,"n":1977,"o":18.32,"t":"2025-09-19T04:00:00Z","v":133440,"vw":18.045393},{"c":18.655,"h":19.0465,"l":18.09,"n":4112,"o":18.09,"t":"2025-09-22T04:00:00Z","v":173362,"vw":18.764039},{"c":18.58,"h":19.16,"l":18.51,"n":2878,"o":18.66,"t":"2025-09-23T04:00:00Z","v":96919,"vw":18.750005},{"c":18.23,"h":18.97,"l":18.14,"n":2217,"o":18.56,"t":"2025-09-24T04:00:00Z","v":67232,"vw":18.356112},{"c":18.11,"h":18.33,"l":17.94,"n":2361,"o":18.12,"t":"2025-09-25T04:00:00Z","v":70692,"vw":18.117027},{"c":18.55,"h":18.615,"l":18.05,"n":2452,"o":18.11,"t":"2025-09-26T04:00:00Z","v":83584,"vw":18.422759},{"c":19.03,"h":19.175,"l":18.47,"n":3296,"o":18.69,"t":"2025-09-29T04:00:00Z","v":112766,"vw":18.896755},{"c":18.73,"h":18.9,"l":18.3,"n":3553,"o":18.86,"t":"2025-09-30T04:00:00Z","v":107147,"vw":18.616683},{"c":18.69,"h":18.82,"l":18.26,"n":3557,"o":18.51,"t":"2025-10-01T04:00:00Z","v":100166,"vw":18.610309},{"c":18.56,"h":18.9399,"l":18.4018,"n":2426,"o":18.76,"t":"2025-10-02T04:00:00Z","v":62332,"vw":18.587106},{"c":18.9,"h":18.92,"l":18.56,"n":2475,"o":18.56,"t":"2025-10-03T04:00:00Z","v":91719,"vw":18.795915},{"c":18.79,"h":19.41,"l":18.7,"n":3385,"o":18.94,"t":"2025-10-06T04:00:00Z","v":120738,"vw":19.033023},{"c":18.2,"h":18.79,"l":18.17,"n":2881,"o":18.73,"t":"2025-10-07T04:00:00Z","v":94361,"vw":18.322126},{"c":18.87,"h":18.9499,"l":18.225,"n":2450,"o":18.32,"t":"2025-10-08T04:00:00Z","v":79166,"vw":18.752301},{"c":18.41,"h":18.85,"l":18.38,"n":2115,"o":18.68,"t":"2025-10-09T04:00:00Z","v":63225,"vw":18.499101},{"c":17.68,"h":18.605,"l":17.54,"n":3363,"o":18.38,"t":"2025-10-10T04:00:00Z","v":137507,"vw":17.752611},{"c":18,"h":18.107,"l":17.71,"n":2839,"o":17.71,"t":"2025-10-13T04:00:00Z","v":81443,"vw":17.984222},{"c":19,"h":19.14,"l":17.7,"n":3132,"o":17.7,"t":"2025-10-14T04:00:00Z","v":109824,"vw":18.648808},{"c":19.55,"h":19.9,"l":19.235,"n":2612,"o":19.33,"t":"2025-10-15T04:00:00Z","v":96227,"vw":19.559577},{"c":19.47,"h":19.9282,"l":19.31,"n":2977,"o":19.65,"t":"2025-10-16T04:00:00Z","v":111578,"vw":19.522903},{"c":19.28,"h":19.62,"l":19.2,"n":2704,"o":19.39,"t":"2025-10-17T04:00:00Z","v":85498,"vw":19.349481},{"c":19.39,"h":19.755,"l":19.215,"n":2741,"o":19.46,"t":"2025-10-20T04:00:00Z","v":78328,"vw":19.456972},{"c":19.69,"h":19.88,"l":19.205,"n":2362,"o":19.28,"t":"2025-10-21T04:00:00Z","v":67041,"vw":19.674911},{"c":18.84,"h":19.76,"l":18.8,"n":2836,"o":19.31,"t":"2025-10-22T04:00:00Z","v":119343,"vw":19.073186},{"c":19.29,"h":19.5,"l":18.92,"n":2176,"o":18.96,"t":"2025-10-23T04:00:00Z","v":66643,"vw":19.29055},{"c":19.34,"h":19.71,"l":19.245,"n":2051,"o":19.5,"t":"2025-10-24T04:00:00Z","v":68325,"vw":19.460967},{"c":18.93,"h":19.75,"l":18.91,"n":3159,"o":19.37,"t":"2025-10-27T04:00:00Z","v":98187,"vw":19.110385},{"c":18.69,"h":19.44,"l":18.47,"n":2736,"o":18.93,"t":"2025-10-28T04:00:00Z","v":100253,"vw":18.766012},{"c":17.84,"h":18.67,"l":17.75,"n":3193,"o":18.67,"t":"2025-10-29T04:00:00Z","v":115974,"vw":18.124498},{"c":17.92,"h":18.205,"l":17.78,"n":3281,"o":17.83,"t":"2025-10-30T04:00:00Z","v":132598,"vw":17.967637},{"c":17,"h":17.04,"l":15.5,"n":5879,"o":15.92,"t":"2025-10-31T04:00:00Z","v":287338,"vw":16.441002},{"c":16.76,"h":17.1,"l":16.61,"n":4674,"o":17.1,"t":"2025-11-03T05:00:00Z","v":214741,"vw":16.763614},{"c":16.81,"h":16.87,"l":16.41,"n":3194,"o":16.46,"t":"2025-11-04T05:00:00Z","v":128698,"vw":16.69791},{"c":17.73,"h":17.83,"l":16.655,"n":4105,"o":16.81,"t":"2025-11-05T05:00:00Z","v":187035,"vw":17.371601},{"c":16.75,"h":17.82,"l":16.7,"n":4242,"o":17.82,"t":"2025-11-06T05:00:00Z","v":207217,"vw":16.951322},{"c":16.78,"h":16.975,"l":16.585,"n":3154,"o":16.71,"t":"2025-11-07T05:00:00Z","v":133824,"vw":16.771953},{"c":17,"h":17.18,"l":16.85,"n":2428,"o":17.18,"t":"2025-11-10T05:00:00Z","v":148386,"vw":16.981785},{"c":16.99,"h":17.365,"l":16.855,"n":3127,"o":17,"t":"2025-11-11T05:00:00Z","v":142693,"vw":17.005208},{"c":16.98,"h":17.405,"l":16.865,"n":3191,"o":17.01,"t":"2025-11-12T05:00:00Z","v":145203,"vw":17.008369},{"c":16.92,"h":17.29,"l":16.56,"n":2824,"o":16.97,"t":"2025-11-13T05:00:00Z","v":105294,"vw":16.908258},{"c":16.66,"h":17.16,"l":16.4,"n":3192,"o":16.79,"t":"2025-11-14T05:00:00Z","v":233267,"vw":16.689589},{"c":15.8,"h":16.675,"l":15.77,"n":2794,"o":16.66,"t":"2025-11-17T05:00:00Z","v":130817,"vw":16.170388},{"c":15.46,"h":15.95,"l":15.27,"n":2261,"o":15.82,"t":"2025-11-18T05:00:00Z","v":105885,"vw":15.499174},{"c":15.02,"h":15.585,"l":14.865,"n":2715,"o":15.42,"t":"2025-11-19T05:00:00Z","v":106030,"vw":15.13353},{"c":15.01,"h":15.465,"l":14.98,"n":2727,"o":15.26,"t":"2025-11-20T05:00:00Z","v":113283,"vw":15.11817},{"c":15.68,"h":15.755,"l":15.04,"n":2116,"o":15.04,"t":"2025-11-21T05:00:00Z","v":72168,"vw":15.527064},{"c":15.55,"h":15.805,"l":15.379,"n":2518,"o":15.58,"t":"2025-11-24T05:00:00Z","v":144609,"vw":15.566902},{"c":16.3,"h":16.39,"l":15.6691,"n":1958,"o":15.67,"t":"2025-11-25T05:00:00Z","v":80959,"vw":16.093407},{"c":16.86,"h":16.935,"l":16.2,"n":2671,"o":16.2,"t":"2025-11-26T05:00:00Z","v":119626,"vw":16.665195},{"c":16.43,"h":16.77,"l":15.32,"n":1294,"o":16.77,"t":"2025-11-28T05:00:00Z","v":63634,"vw":16.283543},{"c":16.42,"h":16.8,"l":16.34,"n":1714,"o":16.39,"t":"2025-12-01T05:00:00Z","v":68558,"vw":16.499099},{"c":16.23,"h":16.49,"l":16.125,"n":2432,"o":16.46,"t":"2025-12-02T05:00:00Z","v":98511,"vw":16.246061},{"c":17,"h":17.015,"l":16.33,"n":1889,"o":16.33,"t":"2025-12-03T05:00:00Z","v":84067,"vw":16.774199},{"c":16.61,"h":16.895,"l":16.5584,"n":1671,"o":16.76,"t":"2025-12-04T05:00:00Z","v":69307,"vw":16.665206},{"c":16.57,"h":16.82,"l":16.53,"n":1256,"o":16.53,"t":"2025-12-05T05:00:00Z","v":30550,"vw":16.616091},{"c":16.51,"h":16.8299,"l":16.13,"n":3398,"o":16.57,"t":"2025-12-08T05:00:00Z","v":134494,"vw":16.516613},{"c":16.36,"h":16.7,"l":16.2718,"n":2312,"o":16.4,"t":"2025-12-09T05:00:00Z","v":102461,"vw":16.390063},{"c":16.71,"h":16.8,"l":16.25,"n":2414,"o":16.32,"t":"2025-12-10T05:00:00Z","v":86699,"vw":16.586614},{"c":16.68,"h":16.93,"l":16.58,"n":2049,"o":16.78,"t":"2025-12-11T05:00:00Z","v":90443,"vw":16.702258},{"c":16.47,"h":16.86,"l":16.46,"n":2797,"o":16.76,"t":"2025-12-12T05:00:00Z","v":88857,"vw":16.56781},{"c":16.43,"h":16.72,"l":16.24,"n":2543,"o":16.72,"t":"2025-12-15T05:00:00Z","v":97586,"vw":16.380844},{"c":16.5,"h":16.63,"l":16.31,"n":2472,"o":16.42,"t":"2025-12-16T05:00:00Z","v":81583,"vw":16.487225},{"c":16.47,"h":16.755,"l":16.38,"n":2297,"o":16.6,"t":"2025-12-17T05:00:00Z","v":103908,"vw":16.546564},{"c":16.79,"h":16.86,"l":16.49,"n":1684,"o":16.65,"t":"2025-12-18T05:00:00Z","v":76927,"vw":16.733039},{"c":17.12,"h":17.22,"l":16.82,"n":2232,"o":16.85,"t":"2025-12-19T05:00:00Z","v":149774,"vw":17.040634},{"c":17.22,"h":17.83,"l":17.02,"n":3495,"o":17.23,"t":"2025-12-22T05:00:00Z","v":175845,"vw":17.449757},{"c":16.75,"h":17.465,"l":16.75,"n":2397,"o":17.24,"t":"2025-12-23T05:00:00Z","v":123372,"vw":16.95738},{"c":16.73,"h":16.85,"l":16.53,"n":982,"o":16.7,"t":"2025-12-24T05:00:00Z","v":42970,"vw":16.704804},{"c":16.77,"h":16.995,"l":16.63,"n":1914,"o":16.75,"t":"2025-12-26T05:00:00Z","v":106154,"vw":16.795862},{"c":16.71,"h":17,"l":16.64,"n":2104,"o":16.71,"t":"2025-12-29T05:00:00Z","v":97725,"vw":16.789607},{"c":16.75,"h":16.86,"l":16.54,"n":1427,"o":16.67,"t":"2025-12-30T05:00:00Z","v":73604,"vw":16.754863},{"c":16.88,"h":16.9631,"l":16.5301,"n":2236,"o":16.77,"t":"2025-12-31T05:00:00Z","v":89449,"vw":16.780198},{"c":17.22,"h":17.35,"l":16.772,"n":2444,"o":17.01,"t":"2026-01-02T05:00:00Z","v":100068,"vw":17.051545},{"c":17.23,"h":17.52,"l":17.18,"n":2092,"o":17.27,"t":"2026-01-05T05:00:00Z","v":59904,"vw":17.318647},{"c":17.43,"h":17.46,"l":17.02,"n":2161,"o":17.17,"t":"2026-01-06T05:00:00Z","v":50579,"vw":17.267937},{"c":18.28,"h":18.375,"l":17.5,"n":3025,"o":17.53,"t":"2026-01-07T05:00:00Z","v":108885,"vw":18.018651},{"c":18.53,"h":18.75,"l":18.0401,"n":2081,"o":18.1,"t":"2026-01-08T05:00:00Z","v":79826,"vw":18.508017},{"c":18.14,"h":18.86,"l":17.71,"n":2616,"o":18.53,"t":"2026-01-09T05:00:00Z","v":75093,"vw":18.087432},{"c":18.22,"h":18.62,"l":18.03,"n":2782,"o":18.27,"t":"2026-01-12T05:00:00Z","v":76010,"vw":18.393599},{"c":18.71,"h":18.75,"l":18.105,"n":2270,"o":18.25,"t":"2026-01-13T05:00:00Z","v":88631,"vw":18.460917},{"c":19.29,"h":19.44,"l":18.6,"n":3049,"o":18.6,"t":"2026-01-14T05:00:00Z","v":116811,"vw":19.189486},{"c":19.55,"h":19.69,"l":18.7,"n":2648,"o":19.3,"t":"2026-01-15T05:00:00Z","v":81565,"vw":19.467981},{"c":19.38,"h":19.56,"l":19.1728,"n":2796,"o":19.5,"t":"2026-01-16T05:00:00Z","v":161915,"vw":19.397877},{"c":18.5,"h":19.1,"l":18.1929,"n":3234,"o":18.99,"t":"2026-01-20T05:00:00Z","v":199392,"vw":18.846429},{"c":19.17,"h":19.31,"l":18.52,"n":2817,"o":18.56,"t":"2026-01-21T05:00:00Z","v":134138,"vw":18.895598},{"c":19.18,"h":19.27,"l":18.94,"n":2717,"o":19.19,"t":"2026-01-22T05:00:00Z","v":120939,"vw":19.11526},{"c":19,"h":19.295,"l":18.76,"n":2608,"o":19.12,"t":"2026-01-23T05:00:00Z","v":82483,"vw":18.996505},{"c":18.71,"h":19.12,"l":18.67,"n":2078,"o":18.97,"t":"2026-01-26T05:00:00Z","v":74740,"vw":18.840642},{"c":18.97,"h":19.13,"l":18.47,"n":2417,"o":18.81,"t":"2026-01-27T05:00:00Z","v":134743,"vw":18.735217},{"c":18.69,"h":19.13,"l":18.56,"n":3333,"o":18.97,"t":"2026-01-28T05:00:00Z","v":120709,"vw":18.777162},{"c":18.8,"h":19.046,"l":18.505,"n":2376,"o":18.81,"t":"2026-01-29T05:00:00Z","v":98200,"vw":18.717401},{"c":18.27,"h":18.755,"l":18.1,"n":2515,"o":18.68,"t":"2026-01-30T05:00:00Z","v":99991,"vw":18.400291},{"c":18.65,"h":18.795,"l":18.26,"n":2271,"o":18.26,"t":"2026-02-02T05:00:00Z","v":77322,"vw":18.660251},{"c":18.05,"h":18.75,"l":17.75,"n":2806,"o":18.6,"t":"2026-02-03T05:00:00Z","v":120932,"vw":18.010683},{"c":18.01,"h":18.6,"l":17.815,"n":2223,"o":18.1,"t":"2026-02-04T05:00:00Z","v":98566,"vw":18.093151},{"c":17.99,"h":18.02,"l":17.6,"n":3295,"o":17.89,"t":"2026-02-05T05:00:00Z","v":110621,"vw":17.877155},{"c":18.1,"h":18.5,"l":17.85,"n":2044,"o":18.1,"t":"2026-02-06T05:00:00Z","v":102319,"vw":18.119459},{"c":18.13,"h":18.3,"l":17.95,"n":1897,"o":17.99,"t":"2026-02-09T05:00:00Z","v":76077,"vw":18.102956},{"c":18.37,"h":18.49,"l":18.185,"n":1437,"o":18.29,"t":"2026-02-10T05:00:00Z","v":68959,"vw":18.321543},{"c":17.94,"h":18.36,"l":17.59,"n":2650,"o":18.18,"t":"2026-02-11T05:00:00Z","v":102281,"vw":18.029646},{"c":17.6,"h":18.1763,"l":17.23,"n":3467,"o":17.98,"t":"2026-02-12T05:00:00Z","v":184177,"vw":17.615606},{"c":17.4,"h":17.95,"l":17.35,"n":2559,"o":17.535,"t":"2026-02-13T05:00:00Z","v":85730,"vw":17.551478},{"c":17.52,"h":17.85,"l":17.15,"n":2161,"o":17.51,"t":"2026-02-17T05:00:00Z","v":98740,"vw":17.476087},{"c":17.73,"h":18.07,"l":17.545,"n":2322,"o":17.58,"t":"2026-02-18T05:00:00Z","v":69667,"vw":17.763286},{"c":18.16,"h":18.34,"l":17.231,"n":2923,"o":17.69,"t":"2026-02-19T05:00:00Z","v":199926,"vw":17.680513},{"c":22.47,"h":23.6,"l":20.18,"n":10628,"o":20.33,"t":"2026-02-20T05:00:00Z","v":756183,"vw":22.478107},{"c":22.52,"h":23.18,"l":22.05,"n":6566,"o":22.47,"t":"2026-02-23T05:00:00Z","v":358867,"vw":22.382003},{"c":22.88,"h":23.25,"l":22.27,"n":4648,"o":22.3,"t":"2026-02-24T05:00:00Z","v":251983,"vw":22.846884},{"c":22.38,"h":23.01,"l":22.01,"n":4362,"o":22.9,"t":"2026-02-25T05:00:00Z","v":273153,"vw":22.408689},{"c":22.17,"h":23.25,"l":21.94,"n":3481,"o":22.38,"t":"2026-02-26T05:00:00Z","v":188005,"vw":22.454951},{"c":21.86,"h":22.15,"l":21.46,"n":3344,"o":21.7,"t":"2026-02-27T05:00:00Z","v":171027,"vw":21.872592},{"c":21,"h":22.4599,"l":20.74,"n":3147,"o":21.25,"t":"2026-03-02T05:00:00Z","v":211183,"vw":21.54102},{"c":20.68,"h":20.89,"l":19.52,"n":3756,"o":20.4,"t":"2026-03-03T05:00:00Z","v":256383,"vw":20.330432},{"c":20.82,"h":21.48,"l":20.68,"n":2160,"o":20.86,"t":"2026-03-04T05:00:00Z","v":66351,"vw":21.039698},{"c":20.73,"h":20.95,"l":20.45,"n":1972,"o":20.49,"t":"2026-03-05T05:00:00Z","v":72705,"vw":20.648796},{"c":20.32,"h":20.495,"l":19.905,"n":2383,"o":20.29,"t":"2026-03-06T05:00:00Z","v":72600,"vw":20.244311},{"c":20.6,"h":20.7,"l":19.56,"n":2629,"o":20.02,"t":"2026-03-09T04:00:00Z","v":100458,"vw":20.247041},{"c":20.56,"h":21.185,"l":20.38,"n":2045,"o":20.46,"t":"2026-03-10T04:00:00Z","v":85903,"vw":20.732473},{"c":20.42,"h":20.57,"l":20.22,"n":2395,"o":20.56,"t":"2026-03-11T04:00:00Z","v":61044,"vw":20.421559},{"c":20.1,"h":20.28,"l":19.93,"n":1391,"o":20.28,"t":"2026-03-12T04:00:00Z","v":66516,"vw":20.049986},{"c":19.71,"h":20.22,"l":19.71,"n":1945,"o":20.22,"t":"2026-03-13T04:00:00Z","v":77534,"vw":19.872384},{"c":19.7,"h":20.26,"l":19.65,"n":1791,"o":19.92,"t":"2026-03-16T04:00:00Z","v":76615,"vw":19.91982},{"c":19.88,"h":20.14,"l":19.7001,"n":1696,"o":19.81,"t":"2026-03-17T04:00:00Z","v":65088,"vw":19.880893},{"c":19.5,"h":19.86,"l":19.27,"n":1840,"o":19.76,"t":"2026-03-18T04:00:00Z","v":103336,"vw":19.470082},{"c":19.95,"h":20.17,"l":19.11,"n":2019,"o":19.19,"t":"2026-03-19T04:00:00Z","v":70684,"vw":19.861551},{"c":19.64,"h":19.97,"l":19.51,"n":1683,"o":19.88,"t":"2026-03-20T04:00:00Z","v":116525,"vw":19.664079},{"c":19.98,"h":20.34,"l":19.77,"n":2289,"o":20.22,"t":"2026-03-23T04:00:00Z","v":68391,"vw":20.104781},{"c":20.29,"h":20.56,"l":19.491,"n":1988,"o":19.79,"t":"2026-03-24T04:00:00Z","v":65249,"vw":20.284889},{"c":20.375,"h":20.69,"l":20.17,"n":1304,"o":20.6,"t":"2026-03-25T04:00:00Z","v":47188,"vw":20.377163},{"c":20.02,"h":20.87,"l":19.94,"n":2238,"o":20.22,"t":"2026-03-26T04:00:00Z","v":68377,"vw":20.275558},{"c":19.67,"h":19.99,"l":19.5215,"n":3045,"o":19.89,"t":"2026-03-27T04:00:00Z","v":59135,"vw":19.702436},{"c":19.5,"h":19.92,"l":19.445,"n":2137,"o":19.8,"t":"2026-03-30T04:00:00Z","v":71719,"vw":19.601309},{"c":19.92,"h":20.195,"l":19.41,"n":1924,"o":19.74,"t":"2026-03-31T04:00:00Z","v":67386,"vw":19.803038},{"c":20.09,"h":20.42,"l":19.52,"n":1887,"o":19.89,"t":"2026-04-01T04:00:00Z","v":87066,"vw":19.984908},{"c":20.17,"h":20.89,"l":19.41,"n":2563,"o":19.76,"t":"2026-04-02T04:00:00Z","v":65358,"vw":20.262203},{"c":21.01,"h":21.11,"l":20.04,"n":1576,"o":20.1,"t":"2026-04-06T04:00:00Z","v":70156,"vw":20.836146},{"c":21.07,"h":21.31,"l":20.54,"n":1778,"o":20.85,"t":"2026-04-07T04:00:00Z","v":72628,"vw":21.028836},{"c":21.84,"h":22.33,"l":21.67,"n":2114,"o":21.92,"t":"2026-04-08T04:00:00Z","v":60053,"vw":21.911822},{"c":22.17,"h":22.34,"l":21.685,"n":1761,"o":21.84,"t":"2026-04-09T04:00:00Z","v":59595,"vw":22.04677},{"c":21.82,"h":22.34,"l":21.6,"n":1402,"o":22.31,"t":"2026-04-10T04:00:00Z","v":31034,"vw":21.865169},{"c":21.65,"h":22.01,"l":21.25,"n":1817,"o":21.7,"t":"2026-04-13T04:00:00Z","v":61932,"vw":21.547456},{"c":21.88,"h":22.27,"l":21.54,"n":1471,"o":21.6,"t":"2026-04-14T04:00:00Z","v":47672,"vw":21.933924},{"c":21.7,"h":22.24,"l":21.6,"n":1428,"o":21.88,"t":"2026-04-15T04:00:00Z","v":39064,"vw":21.72263},{"c":21.56,"h":21.815,"l":21.41,"n":1665,"o":21.75,"t":"2026-04-16T04:00:00Z","v":64708,"vw":21.599951},{"c":22.54,"h":22.9,"l":21.975,"n":1699,"o":21.98,"t":"2026-04-17T04:00:00Z","v":67054,"vw":22.530182},{"c":22.72,"h":23,"l":22.275,"n":1622,"o":22.4,"t":"2026-04-20T04:00:00Z","v":76822,"vw":22.735799},{"c":22.55,"h":22.98,"l":22.48,"n":1577,"o":22.72,"t":"2026-04-21T04:00:00Z","v":42663,"vw":22.665919},{"c":22.74,"h":22.89,"l":22.62,"n":1347,"o":22.64,"t":"2026-04-22T04:00:00Z","v":27710,"vw":22.726488},{"c":22.6,"h":22.9471,"l":22.46,"n":1300,"o":22.62,"t":"2026-04-23T04:00:00Z","v":25033,"vw":22.641923},{"c":22.2,"h":22.63,"l":21.95,"n":1548,"o":22.48,"t":"2026-04-24T04:00:00Z","v":35157,"vw":22.271164},{"c":21.94,"h":22.47,"l":21.88,"n":1840,"o":22.16,"t":"2026-04-27T04:00:00Z","v":42456,"vw":22.05791},{"c":22.15,"h":22.26,"l":21.75,"n":1737,"o":21.86,"t":"2026-04-28T04:00:00Z","v":40884,"vw":22.050979},{"c":21.5,"h":22.17,"l":21.415,"n":1678,"o":21.89,"t":"2026-04-29T04:00:00Z","v":38249,"vw":21.560558},{"c":21.76,"h":21.85,"l":21.25,"n":2962,"o":21.5,"t":"2026-04-30T04:00:00Z","v":76978,"vw":21.582015},{"c":24.06,"h":24.12,"l":20.2,"n":4999,"o":20.89,"t":"2026-05-01T04:00:00Z","v":160497,"vw":22.903028},{"c":23.03,"h":24.45,"l":22.95,"n":3193,"o":24.279,"t":"2026-05-04T04:00:00Z","v":102588,"vw":23.614912},{"c":22.94,"h":23.525,"l":22.57,"n":1948,"o":23.07,"t":"2026-05-05T04:00:00Z","v":54298,"vw":22.996618},{"c":23.03,"h":23.38,"l":22.71,"n":2559,"o":22.96,"t":"2026-05-06T04:00:00Z","v":46816,"vw":23.083905},{"c":23.28,"h":23.5,"l":22.575,"n":1854,"o":23.03,"t":"2026-05-07T04:00:00Z","v":61531,"vw":23.128217},{"c":23.22,"h":23.5,"l":22.975,"n":1615,"o":23.46,"t":"2026-05-08T04:00:00Z","v":41199,"vw":23.282553},{"c":22.52,"h":23.14,"l":22.13,"n":1929,"o":23.14,"t":"2026-05-11T04:00:00Z","v":58047,"vw":22.483993},{"c":21.89,"h":22.43,"l":21.75,"n":2492,"o":22.43,"t":"2026-05-12T04:00:00Z","v":52942,"vw":21.950661},{"c":21.51,"h":21.9399,"l":21.23,"n":1757,"o":21.71,"t":"2026-05-13T04:00:00Z","v":50241,"vw":21.496389},{"c":21.55,"h":21.78,"l":21.5,"n":1459,"o":21.58,"t":"2026-05-14T04:00:00Z","v":32604,"vw":21.566028},{"c":21.32,"h":21.49,"l":21.22,"n":1501,"o":21.28,"t":"2026-05-15T04:00:00Z","v":36881,"vw":21.32924},{"c":21.66,"h":22.5,"l":21.445,"n":1613,"o":21.47,"t":"2026-05-18T04:00:00Z","v":48464,"vw":21.862302},{"c":21.29,"h":21.5399,"l":21,"n":1284,"o":21.47,"t":"2026-05-19T04:00:00Z","v":50964,"vw":21.217965},{"c":21.86,"h":22.04,"l":21.01,"n":1847,"o":21.34,"t":"2026-05-20T04:00:00Z","v":64137,"vw":21.689238},{"c":22.16,"h":22.181,"l":21.4,"n":1264,"o":21.7,"t":"2026-05-21T04:00:00Z","v":54333,"vw":21.878059},{"c":22.18,"h":22.345,"l":21.87,"n":1313,"o":22.22,"t":"2026-05-22T04:00:00Z","v":34538,"vw":22.078631},{"c":22.27,"h":22.74,"l":22.22,"n":1527,"o":22.32,"t":"2026-05-26T04:00:00Z","v":39879,"vw":22.355476},{"c":22.91,"h":23.56,"l":22.29,"n":2920,"o":22.41,"t":"2026-05-27T04:00:00Z","v":106079,"vw":23.070464},{"c":22.88,"h":23.16,"l":22.755,"n":1587,"o":22.92,"t":"2026-05-28T04:00:00Z","v":43733,"vw":22.896479},{"c":22.09,"h":22.8,"l":22.01,"n":1340,"o":22.63,"t":"2026-05-29T04:00:00Z","v":34768,"vw":22.20112},{"c":21.83,"h":22.14,"l":21.3346,"n":1704,"o":21.99,"t":"2026-06-01T04:00:00Z","v":54497,"vw":21.774859},{"c":21.78,"h":21.98,"l":21.64,"n":1670,"o":21.79,"t":"2026-06-02T04:00:00Z","v":38134,"vw":21.761733},{"c":21.57,"h":21.8651,"l":21.45,"n":1718,"o":21.7,"t":"2026-06-03T04:00:00Z","v":89682,"vw":21.548952},{"c":21.71,"h":22.11,"l":21.485,"n":1166,"o":21.68,"t":"2026-06-04T04:00:00Z","v":28775,"vw":21.710006},{"c":21.66,"h":21.805,"l":21.495,"n":1057,"o":21.58,"t":"2026-06-05T04:00:00Z","v":23725,"vw":21.643086},{"c":21.56,"h":21.99,"l":21.502,"n":1344,"o":21.72,"t":"2026-06-08T04:00:00Z","v":30100,"vw":21.592961},{"c":21.89,"h":22.14,"l":21.515,"n":1748,"o":21.56,"t":"2026-06-09T04:00:00Z","v":42597,"vw":21.84396},{"c":22.02,"h":22.18,"l":21.835,"n":1591,"o":21.95,"t":"2026-06-10T04:00:00Z","v":43061,"vw":22.033579},{"c":22.35,"h":22.38,"l":21.7201,"n":1039,"o":22.02,"t":"2026-06-11T04:00:00Z","v":25509,"vw":22.19826},{"c":22.5,"h":22.825,"l":22.35,"n":1421,"o":22.35,"t":"2026-06-12T04:00:00Z","v":36097,"vw":22.574731},{"c":22.185,"h":22.7599,"l":22.085,"n":1439,"o":22.55,"t":"2026-06-15T04:00:00Z","v":29888,"vw":22.320108},{"c":21.94,"h":22.75,"l":21.9001,"n":1195,"o":22.16,"t":"2026-06-16T04:00:00Z","v":32931,"vw":22.027912},{"c":21.59,"h":22.25,"l":21.3001,"n":1938,"o":21.65,"t":"2026-06-17T04:00:00Z","v":119800,"vw":21.577557},{"c":22.15,"h":22.5301,"l":21.58,"n":1272,"o":21.9,"t":"2026-06-18T04:00:00Z","v":56602,"vw":22.105925},{"c":22.01,"h":22.29,"l":21.9,"n":1215,"o":22.14,"t":"2026-06-22T04:00:00Z","v":38379,"vw":22.036696},{"c":22.23,"h":22.315,"l":21.8,"n":1154,"o":22.08,"t":"2026-06-23T04:00:00Z","v":33437,"vw":22.187577},{"c":22.8,"h":22.86,"l":22.2601,"n":2200,"o":22.35,"t":"2026-06-24T04:00:00Z","v":55481,"vw":22.757486},{"c":23.22,"h":23.51,"l":22.505,"n":2627,"o":22.8,"t":"2026-06-25T04:00:00Z","v":71268,"vw":23.16419},{"c":23.9,"h":24,"l":22.955,"n":2437,"o":23.12,"t":"2026-06-26T04:00:00Z","v":232072,"vw":23.85504},{"c":23.73,"h":23.8,"l":22.9801,"n":2354,"o":23.8,"t":"2026-06-29T04:00:00Z","v":67144,"vw":23.570797},{"c":23.28,"h":23.74,"l":23.11,"n":2139,"o":23.66,"t":"2026-06-30T04:00:00Z","v":51246,"vw":23.293643},{"c":23.34,"h":23.52,"l":23.17,"n":1883,"o":23.33,"t":"2026-07-01T04:00:00Z","v":33590,"vw":23.377527},{"c":23.44,"h":23.7499,"l":23.35,"n":1739,"o":23.54,"t":"2026-07-02T04:00:00Z","v":35329,"vw":23.461715},{"c":22.79,"h":23.55,"l":22.755,"n":1428,"o":23.34,"t":"2026-07-06T04:00:00Z","v":70169,"vw":23.019343},{"c":22.76,"h":23.8,"l":22.45,"n":1779,"o":22.93,"t":"2026-07-07T04:00:00Z","v":60949,"vw":23.139853},{"c":21.92,"h":22.67,"l":21.8,"n":2116,"o":22.67,"t":"2026-07-08T04:00:00Z","v":45203,"vw":22.022552},{"c":22.08,"h":22.135,"l":21.45,"n":1121,"o":21.81,"t":"2026-07-09T04:00:00Z","v":33475,"vw":21.920264},{"c":22.73,"h":22.87,"l":22.035,"n":1800,"o":22.16,"t":"2026-07-10T04:00:00Z","v":44338,"vw":22.621024},{"c":22.64,"h":23.4,"l":22.64,"n":1791,"o":22.87,"t":"2026-07-13T04:00:00Z","v":69898,"vw":22.864112},{"c":22.8,"h":23.4199,"l":22.58,"n":1564,"o":23.14,"t":"2026-07-14T04:00:00Z","v":51742,"vw":22.871737},{"c":22.92,"h":23.45,"l":22.72,"n":1660,"o":22.93,"t":"2026-07-15T04:00:00Z","v":50001,"vw":23.083778},{"c":24.84,"h":25.08,"l":22.92,"n":3524,"o":23.06,"t":"2026-07-16T04:00:00Z","v":192849,"vw":24.367236},{"c":24.23,"h":25.2499,"l":24.155,"n":2545,"o":24.69,"t":"2026-07-17T04:00:00Z","v":68587,"vw":24.446873},{"c":24.08,"h":24.46,"l":23.93,"n":2086,"o":24.42,"t":"2026-07-20T04:00:00Z","v":67772,"vw":24.14941},{"c":24.41,"h":24.74,"l":23.95,"n":2474,"o":24.08,"t":"2026-07-21T04:00:00Z","v":61341,"vw":24.382305},{"c":24.47,"h":24.62,"l":24.24,"n":1752,"o":24.44,"t":"2026-07-22T04:00:00Z","v":55388,"vw":24.43008},{"c":23.81,"h":24.29,"l":23.41,"n":2973,"o":24.06,"t":"2026-07-23T04:00:00Z","v":188400,"vw":23.806736},{"c":24.5,"h":25.52,"l":21.625,"n":4924,"o":21.68,"t":"2026-07-24T04:00:00Z","v":269591,"vw":24.088445},{"c":25.92,"h":26.3165,"l":24.79,"n":4169,"o":24.87,"t":"2026-07-27T04:00:00Z","v":175016,"vw":25.712942},{"c":26.63,"h":26.75,"l":25.55,"n":4131,"o":25.96,"t":"2026-07-28T04:00:00Z","v":146897,"vw":26.286085},{"c":26.51,"h":26.59,"l":25.75,"n":2284,"o":26.42,"t":"2026-07-29T04:00:00Z","v":109174,"vw":26.350624},{"c":26.39,"h":26.82,"l":26.01,"n":1866,"o":26.46,"t":"2026-07-30T04:00:00Z","v":138234,"vw":26.479326},{"c":26.33,"h":26.68,"l":25.7184,"n":1830,"o":26.38,"t":"2026-07-31T04:00:00Z","v":150770,"vw":26.346767},{"c":26.08,"h":27.2205,"l":26.005,"n":2885,"o":26.94,"t":"2026-08-03T04:00:00Z","v":162342,"vw":26.418614},{"c":26.02,"h":26.25,"l":25.51,"n":1866,"o":25.99,"t":"2026-08-04T04:00:00Z","v":83955,"vw":26.022704},{"c":25.94,"h":26.36,"l":25.51,"n":2363,"o":26.23,"t":"2026-08-05T04:00:00Z","v":90590,"vw":25.917639},{"c":25.47,"h":25.98,"l":25.36,"n":1763,"o":25.9,"t":"2026-08-06T04:00:00Z","v":78335,"vw":25.582167},{"c":25.63,"h":25.91,"l":25.13,"n":2602,"o":25.6,"t":"2026-08-07T04:00:00Z","v":186942,"vw":25.484039},{"c":25.46,"h":26.04,"l":25.31,"n":3353,"o":25.65,"t":"2026-08-10T04:00:00Z","v":188947,"vw":25.59339},{"c":25.44,"h":25.7836,"l":25.14,"n":3682,"o":25.47,"t":"2026-08-11T04:00:00Z","v":221285,"vw":25.492643},{"c":25.16,"h":25.55,"l":24.78,"n":2597,"o":25.47,"t":"2026-08-12T04:00:00Z","v":166586,"vw":25.179343},{"c":25.7,"h":25.81,"l":25.0731,"n":4720,"o":25.28,"t":"2026-08-13T04:00:00Z","v":159010,"vw":25.473307},{"c":25.7,"h":25.775,"l":25.21,"n":2860,"o":25.69,"t":"2026-08-14T04:00:00Z","v":91307,"vw":25.579097},{"c":25.47,"h":25.63,"l":25.11,"n":2616,"o":25.57,"t":"2026-08-17T04:00:00Z","v":57835,"vw":25.396123},{"c":25.29,"h":25.51,"l":24.51,"n":2320,"o":25.46,"t":"2026-08-18T04:00:00Z","v":86947,"vw":25.207958},{"c":25.39,"h":25.6999,"l":25.19,"n":1737,"o":25.54,"t":"2026-08-19T04:00:00Z","v":75146,"vw":25.435512},{"c":25.1,"h":25.1343,"l":24.53,"n":1966,"o":25.09,"t":"2026-08-20T04:00:00Z","v":56932,"vw":24.958681},{"c":25.48,"h":25.51,"l":24.99,"n":1478,"o":25.29,"t":"2026-08-21T04:00:00Z","v":43752,"vw":25.345156},{"c":25.51,"h":26.18,"l":25.33,"n":3040,"o":25.48,"t":"2026-08-24T04:00:00Z","v":209183,"vw":25.608518},{"c":26.15,"h":26.27,"l":25.0949,"n":3112,"o":25.64,"t":"2026-08-25T04:00:00Z","v":208570,"vw":25.771618},{"c":25.62,"h":26.35,"l":25.28,"n":1925,"o":26.3,"t":"2026-08-26T04:00:00Z","v":71441,"vw":25.737082},{"c":25.6,"h":25.73,"l":25.2,"n":2161,"o":25.33,"t":"2026-08-27T04:00:00Z","v":87048,"vw":25.532162},{"c":25.42,"h":25.9,"l":25.195,"n":1543,"o":25.41,"t":"2026-08-28T04:00:00Z","v":64982,"vw":25.554627},{"c":25.11,"h":25.675,"l":24.96,"n":2012,"o":25.51,"t":"2026-08-31T04:00:00Z","v":64714,"vw":25.171641},{"c":24.71,"h":25.25,"l":24.52,"n":2332,"o":25.06,"t":"2026-09-01T04:00:00Z","v":63300,"vw":24.868454},{"c":24.53,"h":25.25,"l":24.53,"n":1370,"o":24.77,"t":"2026-09-02T04:00:00Z","v":51901,"vw":24.659207},{"c":24.05,"h":24.9999,"l":23.68,"n":1486,"o":24.79,"t":"2026-09-03T04:00:00Z","v":55488,"vw":24.03208},{"c":24.58,"h":24.65,"l":23.97,"n":1341,"o":24.07,"t":"2026-09-04T04:00:00Z","v":35270,"vw":24.452115},{"c":24.44,"h":24.57,"l":24.0457,"n":2331,"o":24.55,"t":"2026-09-08T04:00:00Z","v":54329,"vw":24.3965},{"c":23.85,"h":24.4,"l":23.475,"n":1777,"o":24.4,"t":"2026-09-09T04:00:00Z","v":62476,"vw":23.858818},{"c":23.79,"h":23.8,"l":23.495,"n":1717,"o":23.73,"t":"2026-09-10T04:00:00Z","v":51813,"vw":23.700944},{"c":24.17,"h":24.32,"l":23.97,"n":1383,"o":23.97,"t":"2026-09-11T04:00:00Z","v":32219,"vw":24.104862},{"c":24.33,"h":24.575,"l":23.8392,"n":1588,"o":24.12,"t":"2026-09-14T04:00:00Z","v":42814,"vw":24.261453},{"c":24.31,"h":24.54,"l":23.9,"n":1885,"o":24.33,"t":"2026-09-15T04:00:00Z","v":65239,"vw":24.22745},{"c":24.24,"h":24.98,"l":24.14,"n":1669,"o":24.31,"t":"2026-09-16T04:00:00Z","v":47450,"vw":24.331036},{"c":24.33,"h":24.58,"l":24.17,"n":1445,"o":24.58,"t":"2026-09-17T04:00:00Z","v":43333,"vw":24.35273},{"c":24.13,"h":24.35,"l":23.82,"n":1179,"o":24.25,"t":"2026-09-18T04:00:00Z","v":87091,"vw":24.091352},{"c":24.28,"h":24.311,"l":23.9,"n":1608,"o":24.25,"t":"2026-09-21T04:00:00Z","v":36777,"vw":24.22732},{"c":24.81,"h":24.8359,"l":24.4,"n":1844,"o":24.4,"t":"2026-09-22T04:00:00Z","v":50944,"vw":24.717124},{"c":24.42,"h":24.76,"l":24.12,"n":1215,"o":24.7,"t":"2026-09-23T04:00:00Z","v":31699,"vw":24.411133},{"c":24.54,"h":24.65,"l":24.255,"n":1217,"o":24.37,"t":"2026-09-24T04:00:00Z","v":31125,"vw":24.523646},{"c":25.26,"h":25.33,"l":24.54,"n":1355,"o":24.54,"t":"2026-09-25T04:00:00Z","v":39599,"vw":25.085146},{"c":25.25,"h":25.89,"l":25.12,"n":1902,"o":25.23,"t":"2026-09-28T04:00:00Z","v":89044,"vw":25.354456},{"c":25.33,"h":25.8799,"l":25.005,"n":1680,"o":25.4,"t":"2026-09-29T04:00:00Z","v":55382,"vw":25.292824},{"c":25.13,"h":25.635,"l":24.82,"n":1723,"o":25.33,"t":"2026-09-30T04:00:00Z","v":52400,"vw":25.144518},{"c":25.5,"h":26.38,"l":24.885,"n":3624,"o":25.08,"t":"2026-10-01T04:00:00Z","v":296590,"vw":25.579136},{"c":27.15,"h":27.195,"l":25.55,"n":2791,"o":25.55,"t":"2026-10-02T04:00:00Z","v":143219,"vw":26.448999},{"c":27.78,"h":27.94,"l":26.88,"n":3074,"o":27.1,"t":"2026-10-05T04:00:00Z","v":102616,"vw":27.647389},{"c":27.43,"h":27.835,"l":27.28,"n":1750,"o":27.79,"t":"2026-10-06T04:00:00Z","v":67296,"vw":27.497546},{"c":27.77,"h":28.13,"l":27.0811,"n":2302,"o":27.39,"t":"2026-10-07T04:00:00Z","v":116606,"vw":27.691664},{"c":27.96,"h":28,"l":27.4,"n":2349,"o":27.71,"t":"2026-10-08T04:00:00Z","v":94869,"vw":27.816165},{"c":28.23,"h":28.6,"l":27.88,"n":2517,"o":27.96,"t":"2026-10-09T04:00:00Z","v":127045,"vw":28.35832},{"c":27.74,"h":28.38,"l":27.3201,"n":2829,"o":28.19,"t":"2026-10-12T04:00:00Z","v":108528,"vw":27.856941},{"c":28.08,"h":28.3,"l":27.59,"n":2875,"o":27.92,"t":"2026-10-13T04:00:00Z","v":116934,"vw":28.039906},{"c":27.76,"h":27.985,"l":27.315,"n":2473,"o":27.88,"t":"2026-10-14T04:00:00Z","v":101750,"vw":27.656167},{"c":29.04,"h":29.06,"l":27.785,"n":3806,"o":27.96,"t":"2026-10-15T04:00:00Z","v":204306,"vw":28.566893},{"c":28.53,"h":29.4325,"l":28.35,"n":2682,"o":29.2,"t":"2026-10-16T04:00:00Z","v":135031,"vw":28.742093},{"c":28.37,"h":28.745,"l":28.0002,"n":3456,"o":28.54,"t":"2026-10-19T04:00:00Z","v":146463,"vw":28.340559},{"c":29.2,"h":29.37,"l":28.5,"n":2867,"o":28.5,"t":"2026-10-20T04:00:00Z","v":139647,"vw":29.156926},{"c":29.27,"h":29.45,"l":28.91,"n":3451,"o":29.4,"t":"2026-10-21T04:00:00Z","v":146239,"vw":29.16615},{"c":29.54,"h":29.55,"l":28.995,"n":2940,"o":29.29,"t":"2026-10-22T04:00:00Z","v":159684,"vw":29.272624}],"volatilityBars":[{"c":24.085,"h":24.25,"l":24.085,"n":29,"o":24.25,"t":"2026-09-21T13:30:00Z","v":1163,"vw":24.204106},{"c":23.9,"h":23.9,"l":23.9,"n":3,"o":23.9,"t":"2026-09-21T15:15:00Z","v":164,"vw":23.9},{"c":24.09,"h":24.09,"l":24.09,"n":4,"o":24.09,"t":"2026-09-21T15:45:00Z","v":211,"vw":24.09},{"c":24.21,"h":24.3,"l":24.09,"n":69,"o":24.09,"t":"2026-09-21T16:00:00Z","v":3805,"vw":24.196333},{"c":24.1301,"h":24.1301,"l":24.1301,"n":26,"o":24.1301,"t":"2026-09-21T16:15:00Z","v":582,"vw":24.1301},{"c":24.14,"h":24.15,"l":24.13,"n":52,"o":24.15,"t":"2026-09-21T16:30:00Z","v":1304,"vw":24.14},{"c":24.175,"h":24.175,"l":24.175,"n":4,"o":24.175,"t":"2026-09-21T16:45:00Z","v":126,"vw":24.175},{"c":24.17,"h":24.17,"l":24.17,"n":2,"o":24.17,"t":"2026-09-21T17:00:00Z","v":101,"vw":24.17},{"c":24.14,"h":24.14,"l":24.14,"n":9,"o":24.14,"t":"2026-09-21T17:15:00Z","v":150,"vw":24.14},{"c":24.14,"h":24.14,"l":24.1,"n":30,"o":24.1,"t":"2026-09-21T17:45:00Z","v":617,"vw":24.12},{"c":24.155,"h":24.1799,"l":24.0626,"n":22,"o":24.135,"t":"2026-09-21T18:00:00Z","v":1843,"vw":24.127208},{"c":24.255,"h":24.255,"l":24.15,"n":75,"o":24.15,"t":"2026-09-21T18:15:00Z","v":1572,"vw":24.185},{"c":24.235,"h":24.235,"l":24.235,"n":10,"o":24.235,"t":"2026-09-21T18:45:00Z","v":191,"vw":24.235},{"c":24.31,"h":24.31,"l":24.3,"n":58,"o":24.3,"t":"2026-09-21T19:00:00Z","v":712,"vw":24.305634},{"c":24.25,"h":24.311,"l":24.13,"n":152,"o":24.311,"t":"2026-09-21T19:15:00Z","v":4989,"vw":24.230608},{"c":24.1201,"h":24.215,"l":24.1201,"n":3,"o":24.215,"t":"2026-09-21T19:30:00Z","v":410,"vw":24.183039},{"c":24.21,"h":24.31,"l":24.21,"n":316,"o":24.3,"t":"2026-09-21T19:45:00Z","v":8472,"vw":24.294185},{"c":24.28,"h":24.28,"l":24.28,"n":8,"o":24.28,"t":"2026-09-21T20:00:00Z","v":4903,"vw":24.28},{"c":24.68,"h":24.7,"l":24.4,"n":36,"o":24.4,"t":"2026-09-22T13:30:00Z","v":2033,"vw":24.593026},{"c":24.605,"h":24.605,"l":24.605,"n":4,"o":24.605,"t":"2026-09-22T13:45:00Z","v":176,"vw":24.605},{"c":24.62,"h":24.785,"l":24.44,"n":73,"o":24.44,"t":"2026-09-22T14:15:00Z","v":3020,"vw":24.652316},{"c":24.54,"h":24.8,"l":24.54,"n":11,"o":24.8,"t":"2026-09-22T14:30:00Z","v":336,"vw":24.691213},{"c":24.62,"h":24.62,"l":24.51,"n":42,"o":24.51,"t":"2026-09-22T15:15:00Z","v":1214,"vw":24.564054},{"c":24.49,"h":24.49,"l":24.49,"n":11,"o":24.49,"t":"2026-09-22T15:30:00Z","v":484,"vw":24.49},{"c":24.59,"h":24.63,"l":24.425,"n":37,"o":24.425,"t":"2026-09-22T15:45:00Z","v":1917,"vw":24.523415},{"c":24.545,"h":24.545,"l":24.545,"n":3,"o":24.545,"t":"2026-09-22T16:00:00Z","v":118,"vw":24.545},{"c":24.69,"h":24.69,"l":24.69,"n":7,"o":24.69,"t":"2026-09-22T16:15:00Z","v":244,"vw":24.69},{"c":24.67,"h":24.67,"l":24.64,"n":15,"o":24.64,"t":"2026-09-22T16:30:00Z","v":1104,"vw":24.667003},{"c":24.67,"h":24.73,"l":24.67,"n":24,"o":24.72,"t":"2026-09-22T16:45:00Z","v":1104,"vw":24.705},{"c":24.5367,"h":24.5367,"l":24.5367,"n":2,"o":24.5367,"t":"2026-09-22T17:00:00Z","v":102,"vw":24.5367},{"c":24.54,"h":24.67,"l":24.54,"n":40,"o":24.64,"t":"2026-09-22T17:15:00Z","v":1707,"vw":24.645391},{"c":24.71,"h":24.71,"l":24.51,"n":14,"o":24.51,"t":"2026-09-22T17:30:00Z","v":1163,"vw":24.629696},{"c":24.79,"h":24.79,"l":24.74,"n":50,"o":24.78,"t":"2026-09-22T17:45:00Z","v":1394,"vw":24.757588},{"c":24.77,"h":24.78,"l":24.77,"n":18,"o":24.78,"t":"2026-09-22T18:00:00Z","v":480,"vw":24.773333},{"c":24.8359,"h":24.8359,"l":24.8359,"n":2,"o":24.8359,"t":"2026-09-22T18:15:00Z","v":1036,"vw":24.8359},{"c":24.755,"h":24.755,"l":24.71,"n":7,"o":24.71,"t":"2026-09-22T18:30:00Z","v":1945,"vw":24.712368},{"c":24.63,"h":24.72,"l":24.63,"n":65,"o":24.69,"t":"2026-09-22T18:45:00Z","v":2179,"vw":24.667547},{"c":24.7,"h":24.77,"l":24.65,"n":80,"o":24.65,"t":"2026-09-22T19:15:00Z","v":3022,"vw":24.706417},{"c":24.74,"h":24.74,"l":24.74,"n":29,"o":24.74,"t":"2026-09-22T19:30:00Z","v":758,"vw":24.74},{"c":24.78,"h":24.785,"l":24.56,"n":329,"o":24.74,"t":"2026-09-22T19:45:00Z","v":7061,"vw":24.704233},{"c":24.81,"h":24.81,"l":24.81,"n":7,"o":24.81,"t":"2026-09-22T20:00:00Z","v":10335,"vw":24.81},{"c":24.385,"h":24.76,"l":24.285,"n":20,"o":24.7,"t":"2026-09-23T13:30:00Z","v":767,"vw":24.480833},{"c":24.6899,"h":24.6899,"l":24.685,"n":9,"o":24.685,"t":"2026-09-23T14:00:00Z","v":624,"vw":24.686109},{"c":24.14,"h":24.14,"l":24.14,"n":1,"o":24.14,"t":"2026-09-23T14:30:00Z","v":100,"vw":24.14},{"c":24.22,"h":24.32,"l":24.12,"n":11,"o":24.12,"t":"2026-09-23T15:00:00Z","v":736,"vw":24.259394},{"c":24.22,"h":24.22,"l":24.22,"n":2,"o":24.22,"t":"2026-09-23T15:15:00Z","v":237,"vw":24.22},{"c":24.206,"h":24.206,"l":24.206,"n":4,"o":24.206,"t":"2026-09-23T15:30:00Z","v":335,"vw":24.206},{"c":24.215,"h":24.215,"l":24.215,"n":3,"o":24.215,"t":"2026-09-23T15:45:00Z","v":562,"vw":24.215},{"c":24.3673,"h":24.3673,"l":24.3673,"n":1,"o":24.3673,"t":"2026-09-23T16:15:00Z","v":153,"vw":24.3673},{"c":24.4151,"h":24.4151,"l":24.3405,"n":5,"o":24.3405,"t":"2026-09-23T16:30:00Z","v":318,"vw":24.389871},{"c":24.575,"h":24.575,"l":24.45,"n":30,"o":24.45,"t":"2026-09-23T17:15:00Z","v":1194,"vw":24.481123},{"c":24.525,"h":24.525,"l":24.44,"n":22,"o":24.48,"t":"2026-09-23T17:30:00Z","v":1287,"vw":24.46497},{"c":24.55,"h":24.55,"l":24.525,"n":6,"o":24.525,"t":"2026-09-23T17:45:00Z","v":227,"vw":24.5375},{"c":24.42,"h":24.55,"l":24.42,"n":8,"o":24.55,"t":"2026-09-23T18:00:00Z","v":672,"vw":24.466392},{"c":24.545,"h":24.545,"l":24.545,"n":2,"o":24.545,"t":"2026-09-23T18:15:00Z","v":105,"vw":24.545},{"c":24.41,"h":24.43,"l":24.395,"n":32,"o":24.4,"t":"2026-09-23T18:30:00Z","v":1223,"vw":24.406429},{"c":24.31,"h":24.41,"l":24.31,"n":23,"o":24.41,"t":"2026-09-23T18:45:00Z","v":654,"vw":24.363333},{"c":24.355,"h":24.355,"l":24.355,"n":6,"o":24.355,"t":"2026-09-23T19:00:00Z","v":218,"vw":24.355},{"c":24.36,"h":24.36,"l":24.355,"n":8,"o":24.355,"t":"2026-09-23T19:15:00Z","v":483,"vw":24.35625},{"c":24.36,"h":24.36,"l":24.3,"n":140,"o":24.35,"t":"2026-09-23T19:30:00Z","v":2279,"vw":24.351133},{"c":24.49,"h":24.51,"l":24.28,"n":242,"o":24.4,"t":"2026-09-23T19:45:00Z","v":8322,"vw":24.428715},{"c":24.42,"h":24.42,"l":24.42,"n":10,"o":24.42,"t":"2026-09-23T20:00:00Z","v":4589,"vw":24.42},{"c":24.37,"h":24.37,"l":24.37,"n":4,"o":24.37,"t":"2026-09-24T13:30:00Z","v":184,"vw":24.37},{"c":24.5,"h":24.5,"l":24.5,"n":8,"o":24.5,"t":"2026-09-24T14:00:00Z","v":144,"vw":24.5},{"c":24.295,"h":24.39,"l":24.29,"n":18,"o":24.32,"t":"2026-09-24T14:15:00Z","v":1035,"vw":24.313572},{"c":24.34,"h":24.34,"l":24.255,"n":16,"o":24.255,"t":"2026-09-24T15:30:00Z","v":967,"vw":24.323},{"c":24.54,"h":24.54,"l":24.44,"n":52,"o":24.46,"t":"2026-09-24T16:15:00Z","v":1258,"vw":24.487468},{"c":24.54,"h":24.54,"l":24.54,"n":7,"o":24.54,"t":"2026-09-24T16:45:00Z","v":334,"vw":24.54},{"c":24.395,"h":24.395,"l":24.395,"n":2,"o":24.395,"t":"2026-09-24T17:00:00Z","v":106,"vw":24.395},{"c":24.46,"h":24.46,"l":24.46,"n":10,"o":24.46,"t":"2026-09-24T17:30:00Z","v":679,"vw":24.46},{"c":24.53,"h":24.53,"l":24.51,"n":23,"o":24.51,"t":"2026-09-24T18:00:00Z","v":428,"vw":24.52},{"c":24.55,"h":24.55,"l":24.55,"n":6,"o":24.55,"t":"2026-09-24T18:15:00Z","v":488,"vw":24.55},{"c":24.56,"h":24.57,"l":24.56,"n":17,"o":24.57,"t":"2026-09-24T18:30:00Z","v":547,"vw":24.566825},{"c":24.51,"h":24.56,"l":24.51,"n":7,"o":24.56,"t":"2026-09-24T18:45:00Z","v":242,"vw":24.538723},{"c":24.46,"h":24.46,"l":24.46,"n":9,"o":24.46,"t":"2026-09-24T19:00:00Z","v":514,"vw":24.46},{"c":24.53,"h":24.65,"l":24.47,"n":74,"o":24.54,"t":"2026-09-24T19:15:00Z","v":3288,"vw":24.584305},{"c":24.56,"h":24.56,"l":24.56,"n":9,"o":24.56,"t":"2026-09-24T19:30:00Z","v":182,"vw":24.56},{"c":24.53,"h":24.58,"l":24.5,"n":197,"o":24.52,"t":"2026-09-24T19:45:00Z","v":6118,"vw":24.548372},{"c":24.54,"h":24.54,"l":24.54,"n":6,"o":24.54,"t":"2026-09-24T20:00:00Z","v":7904,"vw":24.54},{"c":24.54,"h":24.54,"l":24.54,"n":1,"o":24.54,"t":"2026-09-24T21:00:00Z","v":423,"vw":24.54},{"c":24.575,"h":24.7,"l":24.54,"n":11,"o":24.54,"t":"2026-09-25T13:30:00Z","v":459,"vw":24.586429},{"c":24.79,"h":24.79,"l":24.63,"n":19,"o":24.63,"t":"2026-09-25T14:00:00Z","v":719,"vw":24.73},{"c":24.7,"h":24.76,"l":24.7,"n":22,"o":24.74,"t":"2026-09-25T15:00:00Z","v":2038,"vw":24.706337},{"c":24.675,"h":24.675,"l":24.675,"n":6,"o":24.675,"t":"2026-09-25T15:15:00Z","v":222,"vw":24.675},{"c":24.695,"h":24.695,"l":24.695,"n":1,"o":24.695,"t":"2026-09-25T15:30:00Z","v":150,"vw":24.695},{"c":24.81,"h":24.81,"l":24.6776,"n":25,"o":24.695,"t":"2026-09-25T15:45:00Z","v":1036,"vw":24.720554},{"c":24.99,"h":25,"l":24.9,"n":21,"o":24.9,"t":"2026-09-25T16:00:00Z","v":619,"vw":24.972973},{"c":24.95,"h":24.95,"l":24.83,"n":37,"o":24.91,"t":"2026-09-25T16:30:00Z","v":720,"vw":24.91},{"c":24.85,"h":24.85,"l":24.85,"n":3,"o":24.85,"t":"2026-09-25T17:00:00Z","v":201,"vw":24.85},{"c":24.99,"h":25,"l":24.92,"n":33,"o":24.9999,"t":"2026-09-25T17:15:00Z","v":4587,"vw":24.976125},{"c":25.138,"h":25.15,"l":24.93,"n":43,"o":24.96,"t":"2026-09-25T17:30:00Z","v":3752,"vw":25.114741},{"c":25.105,"h":25.18,"l":25.105,"n":8,"o":25.18,"t":"2026-09-25T17:45:00Z","v":278,"vw":25.1425},{"c":25.18,"h":25.18,"l":25.115,"n":27,"o":25.115,"t":"2026-09-25T18:00:00Z","v":941,"vw":25.142857},{"c":25.16,"h":25.16,"l":25.16,"n":4,"o":25.16,"t":"2026-09-25T18:45:00Z","v":143,"vw":25.16},{"c":25.145,"h":25.15,"l":25.06,"n":14,"o":25.15,"t":"2026-09-25T19:00:00Z","v":369,"vw":25.118333},{"c":25.14,"h":25.14,"l":25.09,"n":11,"o":25.09,"t":"2026-09-25T19:15:00Z","v":717,"vw":25.126706},{"c":25.22,"h":25.25,"l":25.16,"n":55,"o":25.22,"t":"2026-09-25T19:30:00Z","v":2116,"vw":25.2112},{"c":25.29,"h":25.33,"l":25.175,"n":261,"o":25.22,"t":"2026-09-25T19:45:00Z","v":7050,"vw":25.256889},{"c":25.26,"h":25.26,"l":25.26,"n":7,"o":25.26,"t":"2026-09-25T20:00:00Z","v":6268,"vw":25.26},{"c":25.3176,"h":25.3176,"l":25.3176,"n":1,"o":25.3176,"t":"2026-09-25T21:45:00Z","v":250,"vw":25.3176},{"c":25.89,"h":25.89,"l":25.12,"n":88,"o":25.23,"t":"2026-09-28T13:30:00Z","v":9090,"vw":25.46207},{"c":25.41,"h":25.65,"l":25.41,"n":14,"o":25.65,"t":"2026-09-28T13:45:00Z","v":482,"vw":25.53},{"c":25.715,"h":25.86,"l":25.4521,"n":69,"o":25.56,"t":"2026-09-28T14:00:00Z","v":3613,"vw":25.625325},{"c":25.63,"h":25.63,"l":25.63,"n":32,"o":25.63,"t":"2026-09-28T14:15:00Z","v":738,"vw":25.63},{"c":25.5,"h":25.5,"l":25.4,"n":31,"o":25.45,"t":"2026-09-28T14:45:00Z","v":695,"vw":25.44451},{"c":25.54,"h":25.54,"l":25.53,"n":4,"o":25.53,"t":"2026-09-28T15:15:00Z","v":204,"vw":25.535},{"c":25.38,"h":25.475,"l":25.38,"n":38,"o":25.475,"t":"2026-09-28T15:30:00Z","v":1864,"vw":25.434583},{"c":25.33,"h":25.39,"l":25.33,"n":27,"o":25.39,"t":"2026-09-28T15:45:00Z","v":1635,"vw":25.365882},{"c":25.375,"h":25.49,"l":25.375,"n":16,"o":25.49,"t":"2026-09-28T16:00:00Z","v":657,"vw":25.395947},{"c":25.49,"h":25.54,"l":25.3939,"n":129,"o":25.3939,"t":"2026-09-28T16:15:00Z","v":6623,"vw":25.491411},{"c":25.38,"h":25.5,"l":25.38,"n":9,"o":25.5,"t":"2026-09-28T16:30:00Z","v":430,"vw":25.47},{"c":25.34,"h":25.34,"l":25.34,"n":14,"o":25.34,"t":"2026-09-28T16:45:00Z","v":327,"vw":25.34},{"c":25.53,"h":25.54,"l":25.49,"n":102,"o":25.5,"t":"2026-09-28T17:00:00Z","v":6516,"vw":25.512862},{"c":25.43,"h":25.48,"l":25.4,"n":47,"o":25.48,"t":"2026-09-28T17:30:00Z","v":1325,"vw":25.448193},{"c":25.4,"h":25.43,"l":25.4,"n":24,"o":25.43,"t":"2026-09-28T17:45:00Z","v":991,"vw":25.422547},{"c":25.425,"h":25.44,"l":25.4,"n":41,"o":25.4,"t":"2026-09-28T18:15:00Z","v":1410,"vw":25.414717},{"c":25.34,"h":25.48,"l":25.33,"n":44,"o":25.4,"t":"2026-09-28T18:30:00Z","v":1540,"vw":25.401033},{"c":25.23,"h":25.28,"l":25.23,"n":31,"o":25.28,"t":"2026-09-28T19:00:00Z","v":519,"vw":25.263333},{"c":25.255,"h":25.255,"l":25.255,"n":3,"o":25.255,"t":"2026-09-28T19:15:00Z","v":102,"vw":25.255},{"c":25.21,"h":25.41,"l":25.2,"n":129,"o":25.325,"t":"2026-09-28T19:30:00Z","v":7024,"vw":25.308646},{"c":25.215,"h":25.28,"l":25.18,"n":400,"o":25.205,"t":"2026-09-28T19:45:00Z","v":22441,"vw":25.215169},{"c":25.25,"h":25.25,"l":25.25,"n":9,"o":25.25,"t":"2026-09-28T20:00:00Z","v":12439,"vw":25.25},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-09-29T11:30:00Z","v":157,"vw":25.45},{"c":25.69,"h":25.69,"l":25.035,"n":59,"o":25.4,"t":"2026-09-29T13:30:00Z","v":4912,"vw":25.345206},{"c":25.44,"h":25.8799,"l":25.44,"n":22,"o":25.78,"t":"2026-09-29T13:45:00Z","v":2687,"vw":25.770879},{"c":25.2401,"h":25.48,"l":25.17,"n":18,"o":25.17,"t":"2026-09-29T14:00:00Z","v":1109,"vw":25.250617},{"c":25.03,"h":25.12,"l":25.03,"n":22,"o":25.12,"t":"2026-09-29T14:15:00Z","v":1384,"vw":25.078525},{"c":25.12,"h":25.12,"l":25.005,"n":11,"o":25.12,"t":"2026-09-29T14:30:00Z","v":1039,"vw":25.099745},{"c":25.19,"h":25.19,"l":25.015,"n":52,"o":25.065,"t":"2026-09-29T14:45:00Z","v":1517,"vw":25.12377},{"c":25.115,"h":25.19,"l":25.115,"n":10,"o":25.19,"t":"2026-09-29T15:00:00Z","v":369,"vw":25.14},{"c":25.255,"h":25.26,"l":25.11,"n":47,"o":25.11,"t":"2026-09-29T15:15:00Z","v":1221,"vw":25.208063},{"c":25.26,"h":25.26,"l":25.26,"n":4,"o":25.26,"t":"2026-09-29T15:30:00Z","v":122,"vw":25.26},{"c":25.265,"h":25.265,"l":25.265,"n":5,"o":25.265,"t":"2026-09-29T16:15:00Z","v":130,"vw":25.265},{"c":25.265,"h":25.265,"l":25.265,"n":2,"o":25.265,"t":"2026-09-29T16:30:00Z","v":174,"vw":25.265},{"c":25.17,"h":25.17,"l":25.17,"n":7,"o":25.17,"t":"2026-09-29T16:45:00Z","v":218,"vw":25.17},{"c":25.2,"h":25.2,"l":25.2,"n":9,"o":25.2,"t":"2026-09-29T17:00:00Z","v":158,"vw":25.2},{"c":25.185,"h":25.185,"l":25.1,"n":4,"o":25.1,"t":"2026-09-29T17:30:00Z","v":216,"vw":25.1425},{"c":25.16,"h":25.165,"l":25.075,"n":11,"o":25.075,"t":"2026-09-29T17:45:00Z","v":347,"vw":25.133333},{"c":25.25,"h":25.25,"l":25.115,"n":19,"o":25.115,"t":"2026-09-29T18:00:00Z","v":805,"vw":25.14},{"c":25.2121,"h":25.2121,"l":25.06,"n":16,"o":25.06,"t":"2026-09-29T18:15:00Z","v":803,"vw":25.152229},{"c":25.19,"h":25.205,"l":25.185,"n":45,"o":25.205,"t":"2026-09-29T18:30:00Z","v":1357,"vw":25.19},{"c":25.205,"h":25.205,"l":25.205,"n":19,"o":25.205,"t":"2026-09-29T18:45:00Z","v":238,"vw":25.205},{"c":25.125,"h":25.205,"l":25.125,"n":16,"o":25.125,"t":"2026-09-29T19:00:00Z","v":746,"vw":25.182143},{"c":25.19,"h":25.29,"l":25.18,"n":93,"o":25.205,"t":"2026-09-29T19:15:00Z","v":3371,"vw":25.225416},{"c":25.165,"h":25.23,"l":25.1,"n":63,"o":25.18,"t":"2026-09-29T19:30:00Z","v":2193,"vw":25.159},{"c":25.34,"h":25.34,"l":25.19,"n":398,"o":25.22,"t":"2026-09-29T19:45:00Z","v":13497,"vw":25.267629},{"c":25.33,"h":25.33,"l":25.33,"n":7,"o":25.33,"t":"2026-09-29T20:00:00Z","v":9394,"vw":25.33},{"c":25.33,"h":25.33,"l":25.33,"n":1,"o":25.33,"t":"2026-09-29T20:15:00Z","v":846,"vw":25.33},{"c":24.82,"h":25.635,"l":24.82,"n":56,"o":25.33,"t":"2026-09-30T13:30:00Z","v":4333,"vw":25.317533},{"c":25.45,"h":25.45,"l":25.43,"n":12,"o":25.43,"t":"2026-09-30T13:45:00Z","v":258,"vw":25.44},{"c":25.23,"h":25.45,"l":25.2,"n":40,"o":25.45,"t":"2026-09-30T14:00:00Z","v":2017,"vw":25.26508},{"c":25.25,"h":25.27,"l":25.25,"n":7,"o":25.27,"t":"2026-09-30T14:15:00Z","v":321,"vw":25.26},{"c":25.34,"h":25.34,"l":25.34,"n":5,"o":25.34,"t":"2026-09-30T14:30:00Z","v":118,"vw":25.34},{"c":25.34,"h":25.34,"l":25.34,"n":2,"o":25.34,"t":"2026-09-30T14:45:00Z","v":109,"vw":25.34},{"c":25.23,"h":25.25,"l":25.23,"n":5,"o":25.25,"t":"2026-09-30T15:00:00Z","v":275,"vw":25.24},{"c":25.1,"h":25.1,"l":25.05,"n":50,"o":25.05,"t":"2026-09-30T15:15:00Z","v":916,"vw":25.08},{"c":25.23,"h":25.23,"l":25.085,"n":6,"o":25.085,"t":"2026-09-30T15:45:00Z","v":217,"vw":25.1575},{"c":25.25,"h":25.25,"l":25.25,"n":4,"o":25.25,"t":"2026-09-30T16:00:00Z","v":126,"vw":25.25},{"c":25.25,"h":25.25,"l":25.25,"n":5,"o":25.25,"t":"2026-09-30T16:15:00Z","v":112,"vw":25.25},{"c":25.2,"h":25.2,"l":25.2,"n":8,"o":25.2,"t":"2026-09-30T16:30:00Z","v":183,"vw":25.2},{"c":25.09,"h":25.18,"l":25.09,"n":4,"o":25.18,"t":"2026-09-30T16:45:00Z","v":356,"vw":25.116393},{"c":25.065,"h":25.17,"l":25.065,"n":25,"o":25.17,"t":"2026-09-30T17:00:00Z","v":464,"vw":25.09375},{"c":25.11,"h":25.14,"l":25.065,"n":52,"o":25.065,"t":"2026-09-30T17:15:00Z","v":2985,"vw":25.105267},{"c":25.095,"h":25.11,"l":25.095,"n":9,"o":25.11,"t":"2026-09-30T17:30:00Z","v":221,"vw":25.1025},{"c":25.16,"h":25.19,"l":25.155,"n":10,"o":25.155,"t":"2026-09-30T17:45:00Z","v":637,"vw":25.1625},{"c":25.16,"h":25.2441,"l":25.15,"n":16,"o":25.2441,"t":"2026-09-30T18:00:00Z","v":656,"vw":25.185216},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-09-30T18:15:00Z","v":100,"vw":25.25},{"c":25.25,"h":25.25,"l":25.25,"n":2,"o":25.25,"t":"2026-09-30T18:30:00Z","v":107,"vw":25.25},{"c":24.97,"h":25.25,"l":24.97,"n":161,"o":25.25,"t":"2026-09-30T18:45:00Z","v":4813,"vw":25.073495},{"c":25.025,"h":25.025,"l":25.01,"n":4,"o":25.01,"t":"2026-09-30T19:00:00Z","v":224,"vw":25.0175},{"c":25.14,"h":25.14,"l":25.02,"n":44,"o":25.02,"t":"2026-09-30T19:15:00Z","v":2024,"vw":25.059807},{"c":25.06,"h":25.15,"l":25.06,"n":39,"o":25.15,"t":"2026-09-30T19:30:00Z","v":1487,"vw":25.090563},{"c":25.14,"h":25.14,"l":25.03,"n":377,"o":25.06,"t":"2026-09-30T19:45:00Z","v":12194,"vw":25.086296},{"c":25.13,"h":25.13,"l":25.13,"n":5,"o":25.13,"t":"2026-09-30T20:00:00Z","v":10444,"vw":25.13},{"c":25.03,"h":25.08,"l":25.01,"n":20,"o":25.08,"t":"2026-10-01T13:30:00Z","v":1884,"vw":25.070836},{"c":25.04,"h":25.04,"l":25.03,"n":8,"o":25.03,"t":"2026-10-01T13:45:00Z","v":303,"vw":25.035},{"c":24.965,"h":24.965,"l":24.965,"n":4,"o":24.965,"t":"2026-10-01T14:15:00Z","v":1144,"vw":24.965},{"c":25.01,"h":25.01,"l":24.965,"n":19,"o":24.965,"t":"2026-10-01T14:30:00Z","v":862,"vw":24.984572},{"c":25,"h":25.01,"l":24.885,"n":28,"o":25.01,"t":"2026-10-01T14:45:00Z","v":873,"vw":24.977},{"c":25.01,"h":25.01,"l":25.01,"n":4,"o":25.01,"t":"2026-10-01T15:00:00Z","v":154,"vw":25.01},{"c":25.02,"h":25.03,"l":24.94,"n":3,"o":25.03,"t":"2026-10-01T15:15:00Z","v":300,"vw":24.996667},{"c":25.04,"h":25.04,"l":25.02,"n":15,"o":25.02,"t":"2026-10-01T15:30:00Z","v":475,"vw":25.03},{"c":25.16,"h":25.16,"l":25.14,"n":14,"o":25.14,"t":"2026-10-01T15:45:00Z","v":427,"vw":25.146667},{"c":25.27,"h":25.27,"l":25.04,"n":30,"o":25.04,"t":"2026-10-01T16:00:00Z","v":847,"vw":25.180833},{"c":25.16,"h":25.17,"l":25.16,"n":26,"o":25.17,"t":"2026-10-01T16:15:00Z","v":912,"vw":25.166012},{"c":25.09,"h":25.25,"l":25.09,"n":33,"o":25.25,"t":"2026-10-01T16:45:00Z","v":2052,"vw":25.129472},{"c":24.97,"h":25.05,"l":24.91,"n":59,"o":25.03,"t":"2026-10-01T17:00:00Z","v":4344,"vw":25.019062},{"c":24.94,"h":25,"l":24.94,"n":35,"o":25,"t":"2026-10-01T17:15:00Z","v":3111,"vw":24.995},{"c":25.685,"h":25.7864,"l":25.03,"n":372,"o":25.03,"t":"2026-10-01T17:30:00Z","v":44237,"vw":25.365566},{"c":25.56,"h":25.9732,"l":25.5,"n":179,"o":25.685,"t":"2026-10-01T17:45:00Z","v":15002,"vw":25.681122},{"c":25.785,"h":26.38,"l":25.5,"n":509,"o":25.55,"t":"2026-10-01T18:00:00Z","v":42123,"vw":25.781805},{"c":25.895,"h":26.28,"l":25.79,"n":53,"o":25.9699,"t":"2026-10-01T18:15:00Z","v":7953,"vw":25.942976},{"c":25.655,"h":25.945,"l":25.55,"n":271,"o":25.895,"t":"2026-10-01T18:30:00Z","v":24723,"vw":25.779291},{"c":25.62,"h":25.825,"l":25.4,"n":114,"o":25.61,"t":"2026-10-01T18:45:00Z","v":20030,"vw":25.601237},{"c":25.61,"h":25.775,"l":25.61,"n":138,"o":25.65,"t":"2026-10-01T19:00:00Z","v":8062,"vw":25.659798},{"c":25.68,"h":25.82,"l":25.56,"n":39,"o":25.699,"t":"2026-10-01T19:15:00Z","v":7887,"vw":25.715938},{"c":25.68,"h":25.76,"l":25.5,"n":131,"o":25.71,"t":"2026-10-01T19:30:00Z","v":13359,"vw":25.638731},{"c":25.5,"h":25.77,"l":25.46,"n":1001,"o":25.55,"t":"2026-10-01T19:45:00Z","v":74515,"vw":25.542282},{"c":25.5,"h":25.5,"l":25.5,"n":12,"o":25.5,"t":"2026-10-01T20:00:00Z","v":14382,"vw":25.5},{"c":25.5,"h":25.5519,"l":25.5,"n":2,"o":25.5519,"t":"2026-10-01T20:15:00Z","v":1792,"vw":25.502896},{"c":25.6,"h":25.8831,"l":25.55,"n":171,"o":25.64,"t":"2026-10-02T13:30:00Z","v":23038,"vw":25.641159},{"c":25.74,"h":25.74,"l":25.55,"n":59,"o":25.58,"t":"2026-10-02T13:45:00Z","v":5696,"vw":25.606472},{"c":26.36,"h":26.67,"l":25.59,"n":123,"o":25.74,"t":"2026-10-02T14:00:00Z","v":8514,"vw":26.062622},{"c":26.62,"h":26.63,"l":26.24,"n":90,"o":26.35,"t":"2026-10-02T14:15:00Z","v":6660,"vw":26.417994},{"c":26.5203,"h":26.67,"l":26.52,"n":109,"o":26.67,"t":"2026-10-02T14:30:00Z","v":3794,"vw":26.595722},{"c":26.5,"h":26.51,"l":26.5,"n":19,"o":26.51,"t":"2026-10-02T14:45:00Z","v":883,"vw":26.50125},{"c":26.34,"h":26.51,"l":26.225,"n":61,"o":26.3201,"t":"2026-10-02T15:00:00Z","v":4518,"vw":26.409512},{"c":26.31,"h":26.57,"l":26.28,"n":22,"o":26.34,"t":"2026-10-02T15:15:00Z","v":1030,"vw":26.416875},{"c":26.61,"h":26.7,"l":26.28,"n":84,"o":26.58,"t":"2026-10-02T15:30:00Z","v":5425,"vw":26.55536},{"c":26.5,"h":26.54,"l":26.46,"n":33,"o":26.54,"t":"2026-10-02T15:45:00Z","v":1650,"vw":26.496305},{"c":26.5,"h":26.53,"l":26.36,"n":31,"o":26.525,"t":"2026-10-02T16:00:00Z","v":2957,"vw":26.485216},{"c":26.33,"h":26.41,"l":26.325,"n":40,"o":26.37,"t":"2026-10-02T16:15:00Z","v":2017,"vw":26.368125},{"c":26.5006,"h":26.53,"l":26.405,"n":12,"o":26.415,"t":"2026-10-02T16:30:00Z","v":1235,"vw":26.476193},{"c":26.51,"h":26.6,"l":26.44,"n":39,"o":26.51,"t":"2026-10-02T16:45:00Z","v":3704,"vw":26.513285},{"c":26.7,"h":26.75,"l":26.51,"n":72,"o":26.59,"t":"2026-10-02T17:00:00Z","v":7775,"vw":26.600957},{"c":26.74,"h":26.78,"l":26.6,"n":17,"o":26.6,"t":"2026-10-02T17:15:00Z","v":1322,"vw":26.707139},{"c":26.925,"h":26.925,"l":26.64,"n":57,"o":26.71,"t":"2026-10-02T17:30:00Z","v":2474,"vw":26.785006},{"c":26.775,"h":26.905,"l":26.765,"n":22,"o":26.765,"t":"2026-10-02T17:45:00Z","v":1161,"vw":26.81},{"c":26.815,"h":26.815,"l":26.69,"n":93,"o":26.73,"t":"2026-10-02T18:00:00Z","v":3039,"vw":26.722592},{"c":27,"h":27,"l":26.72,"n":116,"o":26.72,"t":"2026-10-02T18:15:00Z","v":4808,"vw":26.913857},{"c":26.86,"h":26.92,"l":26.77,"n":136,"o":26.92,"t":"2026-10-02T18:30:00Z","v":4535,"vw":26.856142},{"c":26.75,"h":26.86,"l":26.72,"n":43,"o":26.86,"t":"2026-10-02T18:45:00Z","v":1666,"vw":26.753906},{"c":26.73,"h":26.83,"l":26.71,"n":63,"o":26.805,"t":"2026-10-02T19:00:00Z","v":1490,"vw":26.747906},{"c":26.9,"h":26.9,"l":26.73,"n":32,"o":26.81,"t":"2026-10-02T19:15:00Z","v":951,"vw":26.833333},{"c":26.9,"h":26.905,"l":26.835,"n":83,"o":26.899,"t":"2026-10-02T19:30:00Z","v":2303,"vw":26.889214},{"c":27.1,"h":27.195,"l":26.86,"n":479,"o":26.86,"t":"2026-10-02T19:45:00Z","v":22443,"vw":27.002278},{"c":27.15,"h":27.15,"l":27.15,"n":6,"o":27.15,"t":"2026-10-02T20:00:00Z","v":10161,"vw":27.15},{"c":26.88,"h":27.24,"l":26.88,"n":74,"o":27.1,"t":"2026-10-05T13:30:00Z","v":4426,"vw":27.079429},{"c":27.2,"h":27.2,"l":26.95,"n":48,"o":26.95,"t":"2026-10-05T13:45:00Z","v":2930,"vw":27.103328},{"c":27.36,"h":27.53,"l":27.22,"n":67,"o":27.35,"t":"2026-10-05T14:00:00Z","v":2753,"vw":27.390081},{"c":27.34,"h":27.44,"l":27.24,"n":24,"o":27.335,"t":"2026-10-05T14:15:00Z","v":1623,"vw":27.295},{"c":27.345,"h":27.4601,"l":27.345,"n":10,"o":27.4601,"t":"2026-10-05T14:30:00Z","v":422,"vw":27.380745},{"c":27.435,"h":27.435,"l":27.26,"n":53,"o":27.265,"t":"2026-10-05T14:45:00Z","v":3571,"vw":27.349271},{"c":27.3,"h":27.46,"l":27.3,"n":29,"o":27.46,"t":"2026-10-05T15:00:00Z","v":2306,"vw":27.37083},{"c":27.35,"h":27.35,"l":27.35,"n":10,"o":27.35,"t":"2026-10-05T15:15:00Z","v":119,"vw":27.35},{"c":27.375,"h":27.375,"l":27.375,"n":8,"o":27.375,"t":"2026-10-05T15:30:00Z","v":214,"vw":27.375},{"c":27.31,"h":27.46,"l":27.31,"n":26,"o":27.46,"t":"2026-10-05T15:45:00Z","v":908,"vw":27.388571},{"c":27.47,"h":27.47,"l":27.32,"n":179,"o":27.32,"t":"2026-10-05T16:00:00Z","v":3855,"vw":27.410628},{"c":27.42,"h":27.47,"l":27.42,"n":23,"o":27.42,"t":"2026-10-05T16:15:00Z","v":897,"vw":27.440101},{"c":27.455,"h":27.455,"l":27.41,"n":18,"o":27.41,"t":"2026-10-05T16:30:00Z","v":498,"vw":27.4325},{"c":27.52,"h":27.52,"l":27.4,"n":26,"o":27.455,"t":"2026-10-05T16:45:00Z","v":995,"vw":27.463575},{"c":27.59,"h":27.61,"l":27.455,"n":99,"o":27.455,"t":"2026-10-05T17:00:00Z","v":3534,"vw":27.52187},{"c":27.545,"h":27.58,"l":27.54,"n":22,"o":27.58,"t":"2026-10-05T17:15:00Z","v":709,"vw":27.551237},{"c":27.86,"h":27.86,"l":27.6,"n":102,"o":27.6,"t":"2026-10-05T17:30:00Z","v":3225,"vw":27.753293},{"c":27.86,"h":27.87,"l":27.76,"n":60,"o":27.86,"t":"2026-10-05T17:45:00Z","v":2520,"vw":27.83584},{"c":27.86,"h":27.86,"l":27.8,"n":31,"o":27.8,"t":"2026-10-05T18:00:00Z","v":868,"vw":27.838333},{"c":27.835,"h":27.94,"l":27.78,"n":173,"o":27.835,"t":"2026-10-05T18:15:00Z","v":7523,"vw":27.851644},{"c":27.835,"h":27.84,"l":27.835,"n":37,"o":27.84,"t":"2026-10-05T18:30:00Z","v":1245,"vw":27.83579},{"c":27.63,"h":27.835,"l":27.63,"n":81,"o":27.835,"t":"2026-10-05T18:45:00Z","v":2177,"vw":27.768333},{"c":27.8,"h":27.8,"l":27.63,"n":53,"o":27.66,"t":"2026-10-05T19:00:00Z","v":1947,"vw":27.718654},{"c":27.88,"h":27.89,"l":27.755,"n":75,"o":27.755,"t":"2026-10-05T19:15:00Z","v":3448,"vw":27.84912},{"c":27.93,"h":27.93,"l":27.84,"n":160,"o":27.86,"t":"2026-10-05T19:30:00Z","v":5709,"vw":27.873474},{"c":27.77,"h":27.935,"l":27.68,"n":597,"o":27.93,"t":"2026-10-05T19:45:00Z","v":21371,"vw":27.794745},{"c":27.78,"h":27.78,"l":27.78,"n":7,"o":27.78,"t":"2026-10-05T20:00:00Z","v":14713,"vw":27.78},{"c":27.89,"h":27.89,"l":27.89,"n":1,"o":27.89,"t":"2026-10-05T20:15:00Z","v":120,"vw":27.89},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-06T11:30:00Z","v":1000,"vw":28},{"c":27.74,"h":27.835,"l":27.74,"n":65,"o":27.79,"t":"2026-10-06T13:30:00Z","v":2114,"vw":27.792717},{"c":27.8128,"h":27.8128,"l":27.63,"n":20,"o":27.72,"t":"2026-10-06T13:45:00Z","v":1673,"vw":27.732109},{"c":27.61,"h":27.64,"l":27.61,"n":18,"o":27.64,"t":"2026-10-06T14:00:00Z","v":1359,"vw":27.62},{"c":27.54,"h":27.74,"l":27.53,"n":59,"o":27.74,"t":"2026-10-06T14:15:00Z","v":2691,"vw":27.593786},{"c":27.555,"h":27.555,"l":27.511,"n":5,"o":27.511,"t":"2026-10-06T14:30:00Z","v":998,"vw":27.533},{"c":27.75,"h":27.81,"l":27.65,"n":12,"o":27.7299,"t":"2026-10-06T14:45:00Z","v":1809,"vw":27.737145},{"c":27.83,"h":27.83,"l":27.67,"n":11,"o":27.83,"t":"2026-10-06T15:00:00Z","v":521,"vw":27.742235},{"c":27.83,"h":27.83,"l":27.75,"n":6,"o":27.83,"t":"2026-10-06T15:15:00Z","v":556,"vw":27.782},{"c":27.75,"h":27.75,"l":27.75,"n":3,"o":27.75,"t":"2026-10-06T15:30:00Z","v":103,"vw":27.75},{"c":27.6351,"h":27.8136,"l":27.63,"n":51,"o":27.67,"t":"2026-10-06T15:45:00Z","v":1333,"vw":27.67298},{"c":27.7899,"h":27.7899,"l":27.665,"n":2,"o":27.665,"t":"2026-10-06T16:00:00Z","v":326,"vw":27.72745},{"c":27.57,"h":27.77,"l":27.54,"n":38,"o":27.665,"t":"2026-10-06T16:15:00Z","v":1574,"vw":27.584931},{"c":27.54,"h":27.64,"l":27.54,"n":13,"o":27.64,"t":"2026-10-06T16:30:00Z","v":820,"vw":27.600714},{"c":27.47,"h":27.55,"l":27.47,"n":22,"o":27.55,"t":"2026-10-06T17:00:00Z","v":521,"vw":27.513333},{"c":27.5,"h":27.53,"l":27.45,"n":45,"o":27.53,"t":"2026-10-06T17:15:00Z","v":3040,"vw":27.473928},{"c":27.41,"h":27.575,"l":27.41,"n":37,"o":27.45,"t":"2026-10-06T17:30:00Z","v":1236,"vw":27.480859},{"c":27.475,"h":27.475,"l":27.39,"n":12,"o":27.475,"t":"2026-10-06T17:45:00Z","v":547,"vw":27.45375},{"c":27.465,"h":27.475,"l":27.37,"n":16,"o":27.475,"t":"2026-10-06T18:00:00Z","v":428,"vw":27.436667},{"c":27.55,"h":27.57,"l":27.55,"n":11,"o":27.57,"t":"2026-10-06T18:15:00Z","v":225,"vw":27.56},{"c":27.55,"h":27.55,"l":27.55,"n":3,"o":27.55,"t":"2026-10-06T18:30:00Z","v":109,"vw":27.55},{"c":27.51,"h":27.53,"l":27.44,"n":53,"o":27.53,"t":"2026-10-06T18:45:00Z","v":1957,"vw":27.483975},{"c":27.43,"h":27.43,"l":27.43,"n":17,"o":27.43,"t":"2026-10-06T19:00:00Z","v":350,"vw":27.43},{"c":27.39,"h":27.42,"l":27.28,"n":148,"o":27.39,"t":"2026-10-06T19:15:00Z","v":6005,"vw":27.343173},{"c":27.425,"h":27.4699,"l":27.35,"n":81,"o":27.35,"t":"2026-10-06T19:30:00Z","v":3215,"vw":27.401053},{"c":27.41,"h":27.475,"l":27.34,"n":429,"o":27.39,"t":"2026-10-06T19:45:00Z","v":13525,"vw":27.388175},{"c":27.43,"h":27.43,"l":27.43,"n":9,"o":27.43,"t":"2026-10-06T20:00:00Z","v":8809,"vw":27.43},{"c":27.43,"h":27.43,"l":27.43,"n":1,"o":27.43,"t":"2026-10-06T20:15:00Z","v":3384,"vw":27.43},{"c":27.415,"h":27.83,"l":27.0811,"n":78,"o":27.39,"t":"2026-10-07T13:30:00Z","v":10169,"vw":27.369935},{"c":27.56,"h":27.65,"l":27.4,"n":33,"o":27.56,"t":"2026-10-07T13:45:00Z","v":2475,"vw":27.531228},{"c":27.51,"h":27.6,"l":27.51,"n":28,"o":27.55,"t":"2026-10-07T14:00:00Z","v":1007,"vw":27.548571},{"c":27.545,"h":27.6,"l":27.3401,"n":24,"o":27.37,"t":"2026-10-07T14:15:00Z","v":1687,"vw":27.451251},{"c":27.85,"h":28.13,"l":27.6,"n":134,"o":27.605,"t":"2026-10-07T14:30:00Z","v":7282,"vw":27.865313},{"c":27.66,"h":27.85,"l":27.645,"n":49,"o":27.85,"t":"2026-10-07T14:45:00Z","v":2292,"vw":27.744555},{"c":27.87,"h":27.89,"l":27.64,"n":75,"o":27.66,"t":"2026-10-07T15:00:00Z","v":4109,"vw":27.719264},{"c":27.96,"h":27.96,"l":27.87,"n":3,"o":27.87,"t":"2026-10-07T15:15:00Z","v":202,"vw":27.915},{"c":27.71,"h":27.95,"l":27.71,"n":42,"o":27.95,"t":"2026-10-07T15:30:00Z","v":1778,"vw":27.832236},{"c":27.51,"h":27.765,"l":27.505,"n":29,"o":27.765,"t":"2026-10-07T15:45:00Z","v":3111,"vw":27.620163},{"c":27.64,"h":27.64,"l":27.64,"n":6,"o":27.64,"t":"2026-10-07T16:00:00Z","v":213,"vw":27.64},{"c":27.64,"h":27.67,"l":27.63,"n":14,"o":27.64,"t":"2026-10-07T16:15:00Z","v":814,"vw":27.644},{"c":27.6,"h":27.63,"l":27.6,"n":9,"o":27.63,"t":"2026-10-07T16:30:00Z","v":311,"vw":27.62},{"c":27.79,"h":27.79,"l":27.71,"n":8,"o":27.71,"t":"2026-10-07T16:45:00Z","v":221,"vw":27.75},{"c":27.7,"h":27.77,"l":27.7,"n":13,"o":27.71,"t":"2026-10-07T17:00:00Z","v":479,"vw":27.7225},{"c":27.67,"h":27.88,"l":27.64,"n":113,"o":27.645,"t":"2026-10-07T17:15:00Z","v":5579,"vw":27.713603},{"c":27.67,"h":27.76,"l":27.67,"n":19,"o":27.67,"t":"2026-10-07T17:30:00Z","v":968,"vw":27.720177},{"c":27.81,"h":27.81,"l":27.65,"n":32,"o":27.775,"t":"2026-10-07T18:00:00Z","v":1981,"vw":27.696},{"c":27.8,"h":27.8,"l":27.68,"n":23,"o":27.73,"t":"2026-10-07T18:15:00Z","v":1068,"vw":27.722308},{"c":27.795,"h":27.89,"l":27.65,"n":230,"o":27.7425,"t":"2026-10-07T18:30:00Z","v":7077,"vw":27.712559},{"c":27.69,"h":27.8,"l":27.65,"n":116,"o":27.68,"t":"2026-10-07T19:00:00Z","v":3874,"vw":27.703475},{"c":27.69,"h":27.785,"l":27.67,"n":89,"o":27.67,"t":"2026-10-07T19:15:00Z","v":3984,"vw":27.723226},{"c":27.74,"h":27.83,"l":27.74,"n":49,"o":27.76,"t":"2026-10-07T19:30:00Z","v":976,"vw":27.756875},{"c":27.77,"h":27.93,"l":27.68,"n":604,"o":27.745,"t":"2026-10-07T19:45:00Z","v":27179,"vw":27.752458},{"c":27.77,"h":27.77,"l":27.77,"n":10,"o":27.77,"t":"2026-10-07T20:00:00Z","v":14950,"vw":27.77},{"c":27.77,"h":27.77,"l":27.77,"n":1,"o":27.77,"t":"2026-10-07T20:15:00Z","v":6768,"vw":27.77},{"c":27.8,"h":27.8,"l":27.4,"n":67,"o":27.71,"t":"2026-10-08T13:30:00Z","v":3338,"vw":27.640864},{"c":27.68,"h":27.8619,"l":27.645,"n":16,"o":27.73,"t":"2026-10-08T13:45:00Z","v":1144,"vw":27.698828},{"c":27.735,"h":27.735,"l":27.735,"n":6,"o":27.735,"t":"2026-10-08T14:00:00Z","v":156,"vw":27.735},{"c":27.745,"h":27.745,"l":27.61,"n":10,"o":27.61,"t":"2026-10-08T14:15:00Z","v":242,"vw":27.6775},{"c":27.76,"h":27.76,"l":27.685,"n":73,"o":27.685,"t":"2026-10-08T14:30:00Z","v":1346,"vw":27.736296},{"c":27.76,"h":27.76,"l":27.67,"n":63,"o":27.67,"t":"2026-10-08T14:45:00Z","v":4057,"vw":27.698234},{"c":27.64,"h":27.77,"l":27.64,"n":12,"o":27.77,"t":"2026-10-08T15:00:00Z","v":1220,"vw":27.722727},{"c":27.53,"h":27.63,"l":27.5,"n":26,"o":27.62,"t":"2026-10-08T15:15:00Z","v":1658,"vw":27.554435},{"c":27.51,"h":27.51,"l":27.505,"n":15,"o":27.505,"t":"2026-10-08T15:30:00Z","v":860,"vw":27.509286},{"c":27.67,"h":27.695,"l":27.63,"n":36,"o":27.63,"t":"2026-10-08T15:45:00Z","v":1606,"vw":27.661061},{"c":27.66,"h":27.68,"l":27.66,"n":23,"o":27.66,"t":"2026-10-08T16:00:00Z","v":948,"vw":27.666667},{"c":27.79,"h":28,"l":27.79,"n":126,"o":27.8236,"t":"2026-10-08T16:15:00Z","v":6273,"vw":27.938482},{"c":27.78,"h":27.79,"l":27.77,"n":15,"o":27.78,"t":"2026-10-08T16:30:00Z","v":887,"vw":27.781},{"c":27.73,"h":27.9,"l":27.71,"n":64,"o":27.76,"t":"2026-10-08T16:45:00Z","v":3190,"vw":27.782898},{"c":27.855,"h":27.865,"l":27.73,"n":63,"o":27.75,"t":"2026-10-08T17:00:00Z","v":3396,"vw":27.818421},{"c":27.96,"h":27.96,"l":27.74,"n":56,"o":27.75,"t":"2026-10-08T17:15:00Z","v":3432,"vw":27.828632},{"c":27.8,"h":27.915,"l":27.79,"n":55,"o":27.85,"t":"2026-10-08T17:30:00Z","v":2198,"vw":27.829274},{"c":27.85,"h":27.87,"l":27.77,"n":47,"o":27.87,"t":"2026-10-08T17:45:00Z","v":1944,"vw":27.804545},{"c":27.855,"h":27.93,"l":27.76,"n":126,"o":27.77,"t":"2026-10-08T18:00:00Z","v":4318,"vw":27.830817},{"c":27.805,"h":27.85,"l":27.74,"n":76,"o":27.76,"t":"2026-10-08T18:15:00Z","v":2881,"vw":27.775967},{"c":27.79,"h":27.79,"l":27.79,"n":5,"o":27.79,"t":"2026-10-08T18:30:00Z","v":405,"vw":27.79},{"c":27.625,"h":27.72,"l":27.625,"n":53,"o":27.72,"t":"2026-10-08T18:45:00Z","v":1402,"vw":27.668678},{"c":27.67,"h":27.67,"l":27.6675,"n":11,"o":27.6675,"t":"2026-10-08T19:00:00Z","v":457,"vw":27.669375},{"c":27.63,"h":27.7388,"l":27.61,"n":72,"o":27.61,"t":"2026-10-08T19:15:00Z","v":2302,"vw":27.653054},{"c":27.61,"h":27.67,"l":27.61,"n":160,"o":27.64,"t":"2026-10-08T19:30:00Z","v":6643,"vw":27.636173},{"c":27.93,"h":27.955,"l":27.59,"n":412,"o":27.655,"t":"2026-10-08T19:45:00Z","v":12510,"vw":27.829267},{"c":27.96,"h":27.96,"l":27.96,"n":8,"o":27.96,"t":"2026-10-08T20:00:00Z","v":17479,"vw":27.96},{"c":28.165,"h":28.3,"l":27.88,"n":68,"o":27.96,"t":"2026-10-09T13:30:00Z","v":6883,"vw":28.191264},{"c":28.5,"h":28.5,"l":28.05,"n":95,"o":28.05,"t":"2026-10-09T13:45:00Z","v":8964,"vw":28.369231},{"c":28.37,"h":28.5,"l":28.34,"n":93,"o":28.49,"t":"2026-10-09T14:00:00Z","v":7086,"vw":28.439685},{"c":28.48,"h":28.48,"l":28.375,"n":13,"o":28.375,"t":"2026-10-09T14:15:00Z","v":859,"vw":28.388548},{"c":28.6,"h":28.6,"l":28.27,"n":144,"o":28.29,"t":"2026-10-09T14:30:00Z","v":6601,"vw":28.395704},{"c":28.45,"h":28.53,"l":28.43,"n":46,"o":28.53,"t":"2026-10-09T14:45:00Z","v":3069,"vw":28.473851},{"c":28.38,"h":28.5,"l":28.37,"n":68,"o":28.5,"t":"2026-10-09T15:00:00Z","v":2758,"vw":28.454},{"c":28.505,"h":28.505,"l":28.46,"n":17,"o":28.47,"t":"2026-10-09T15:15:00Z","v":776,"vw":28.49058},{"c":28.485,"h":28.5,"l":28.485,"n":21,"o":28.5,"t":"2026-10-09T15:30:00Z","v":731,"vw":28.4925},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-10-09T15:45:00Z","v":100,"vw":28.48},{"c":28.51,"h":28.51,"l":28.5,"n":9,"o":28.51,"t":"2026-10-09T16:15:00Z","v":514,"vw":28.506},{"c":28.6,"h":28.6,"l":28.52,"n":7,"o":28.6,"t":"2026-10-09T16:30:00Z","v":759,"vw":28.566923},{"c":28.6,"h":28.6,"l":28.46,"n":14,"o":28.6,"t":"2026-10-09T16:45:00Z","v":1546,"vw":28.524264},{"c":28.535,"h":28.535,"l":28.4975,"n":88,"o":28.525,"t":"2026-10-09T17:00:00Z","v":4388,"vw":28.527638},{"c":28.58,"h":28.58,"l":28.4,"n":42,"o":28.48,"t":"2026-10-09T17:15:00Z","v":1465,"vw":28.507},{"c":28.58,"h":28.6,"l":28.515,"n":33,"o":28.58,"t":"2026-10-09T17:30:00Z","v":1834,"vw":28.578846},{"c":28.53,"h":28.6,"l":28.515,"n":66,"o":28.58,"t":"2026-10-09T17:45:00Z","v":5305,"vw":28.558797},{"c":28.22,"h":28.53,"l":28.22,"n":115,"o":28.53,"t":"2026-10-09T18:00:00Z","v":6803,"vw":28.360036},{"c":28.31,"h":28.32,"l":28.19,"n":22,"o":28.31,"t":"2026-10-09T18:15:00Z","v":1055,"vw":28.287778},{"c":28.27,"h":28.31,"l":28.175,"n":44,"o":28.31,"t":"2026-10-09T18:30:00Z","v":2389,"vw":28.2495},{"c":28.275,"h":28.37,"l":28.27,"n":47,"o":28.27,"t":"2026-10-09T18:45:00Z","v":1934,"vw":28.323929},{"c":28.36,"h":28.37,"l":28.21,"n":90,"o":28.21,"t":"2026-10-09T19:00:00Z","v":3842,"vw":28.315704},{"c":28.38,"h":28.39,"l":28.275,"n":70,"o":28.28,"t":"2026-10-09T19:15:00Z","v":2614,"vw":28.346267},{"c":28.24,"h":28.42,"l":28.24,"n":171,"o":28.38,"t":"2026-10-09T19:30:00Z","v":10651,"vw":28.356253},{"c":28.215,"h":28.265,"l":28.18,"n":434,"o":28.23,"t":"2026-10-09T19:45:00Z","v":12851,"vw":28.218694},{"c":28.23,"h":28.23,"l":28.23,"n":7,"o":28.23,"t":"2026-10-09T20:00:00Z","v":9561,"vw":28.23},{"c":28.23,"h":28.23,"l":28.23,"n":1,"o":28.23,"t":"2026-10-09T20:15:00Z","v":13536,"vw":28.23},{"c":27.8001,"h":28.32,"l":27.3201,"n":78,"o":28.19,"t":"2026-10-12T13:30:00Z","v":5726,"vw":27.85361},{"c":28.055,"h":28.055,"l":28.055,"n":3,"o":28.055,"t":"2026-10-12T13:45:00Z","v":184,"vw":28.055},{"c":28.17,"h":28.17,"l":27.966,"n":27,"o":28.01,"t":"2026-10-12T14:00:00Z","v":1898,"vw":28.073},{"c":28.38,"h":28.38,"l":27.795,"n":44,"o":28.0722,"t":"2026-10-12T14:15:00Z","v":3294,"vw":28.024242},{"c":27.98,"h":28.18,"l":27.98,"n":16,"o":28.175,"t":"2026-10-12T14:30:00Z","v":856,"vw":28.071902},{"c":28.13,"h":28.13,"l":28.13,"n":3,"o":28.13,"t":"2026-10-12T14:45:00Z","v":114,"vw":28.13},{"c":28.2,"h":28.2,"l":28.2,"n":2,"o":28.2,"t":"2026-10-12T15:00:00Z","v":101,"vw":28.2},{"c":28.09,"h":28.2,"l":27.98,"n":119,"o":28.125,"t":"2026-10-12T15:15:00Z","v":8341,"vw":28.025739},{"c":28.015,"h":28.015,"l":27.98,"n":17,"o":27.99,"t":"2026-10-12T15:30:00Z","v":480,"vw":27.995},{"c":27.9875,"h":27.9875,"l":27.85,"n":17,"o":27.9825,"t":"2026-10-12T15:45:00Z","v":744,"vw":27.926133},{"c":27.95,"h":27.95,"l":27.87,"n":61,"o":27.88,"t":"2026-10-12T16:00:00Z","v":797,"vw":27.8925},{"c":27.88,"h":28.02,"l":27.83,"n":292,"o":27.83,"t":"2026-10-12T16:15:00Z","v":7538,"vw":27.908036},{"c":27.88,"h":27.88,"l":27.88,"n":3,"o":27.88,"t":"2026-10-12T16:30:00Z","v":147,"vw":27.88},{"c":27.94,"h":28.14,"l":27.94,"n":149,"o":27.94,"t":"2026-10-12T16:45:00Z","v":10012,"vw":27.995696},{"c":27.76,"h":27.95,"l":27.76,"n":98,"o":27.95,"t":"2026-10-12T17:00:00Z","v":10562,"vw":27.850259},{"c":27.765,"h":27.765,"l":27.765,"n":27,"o":27.765,"t":"2026-10-12T17:15:00Z","v":256,"vw":27.765},{"c":27.87,"h":27.87,"l":27.81,"n":43,"o":27.81,"t":"2026-10-12T17:30:00Z","v":1567,"vw":27.819912},{"c":27.95,"h":27.95,"l":27.84,"n":32,"o":27.88,"t":"2026-10-12T17:45:00Z","v":1517,"vw":27.8805},{"c":27.83,"h":27.9127,"l":27.83,"n":71,"o":27.895,"t":"2026-10-12T18:00:00Z","v":2907,"vw":27.869817},{"c":27.88,"h":27.88,"l":27.79,"n":56,"o":27.86,"t":"2026-10-12T18:15:00Z","v":2163,"vw":27.847313},{"c":27.7162,"h":27.95,"l":27.7162,"n":42,"o":27.95,"t":"2026-10-12T18:30:00Z","v":3019,"vw":27.857263},{"c":27.77,"h":27.8,"l":27.72,"n":31,"o":27.8,"t":"2026-10-12T18:45:00Z","v":1432,"vw":27.745143},{"c":27.8,"h":27.8,"l":27.7,"n":45,"o":27.7,"t":"2026-10-12T19:00:00Z","v":2620,"vw":27.74147},{"c":27.69,"h":27.79,"l":27.68,"n":85,"o":27.74,"t":"2026-10-12T19:15:00Z","v":3224,"vw":27.706422},{"c":27.715,"h":27.75,"l":27.68,"n":71,"o":27.69,"t":"2026-10-12T19:30:00Z","v":2880,"vw":27.710299},{"c":27.78,"h":27.8,"l":27.655,"n":538,"o":27.75,"t":"2026-10-12T19:45:00Z","v":17658,"vw":27.724786},{"c":27.74,"h":27.74,"l":27.74,"n":6,"o":27.74,"t":"2026-10-12T20:00:00Z","v":10853,"vw":27.74},{"c":28.25,"h":28.25,"l":27.59,"n":69,"o":27.92,"t":"2026-10-13T13:30:00Z","v":5729,"vw":27.958584},{"c":27.79,"h":28.1,"l":27.79,"n":68,"o":28.1,"t":"2026-10-13T13:45:00Z","v":3301,"vw":28.042955},{"c":27.885,"h":27.885,"l":27.885,"n":3,"o":27.885,"t":"2026-10-13T14:00:00Z","v":102,"vw":27.885},{"c":27.87,"h":27.87,"l":27.87,"n":6,"o":27.87,"t":"2026-10-13T14:15:00Z","v":179,"vw":27.87},{"c":27.94,"h":27.94,"l":27.94,"n":2,"o":27.94,"t":"2026-10-13T14:30:00Z","v":187,"vw":27.94},{"c":27.965,"h":28.01,"l":27.965,"n":37,"o":27.965,"t":"2026-10-13T14:45:00Z","v":2041,"vw":27.972591},{"c":27.83,"h":27.975,"l":27.745,"n":103,"o":27.975,"t":"2026-10-13T15:00:00Z","v":3556,"vw":27.889404},{"c":27.99,"h":27.99,"l":27.83,"n":42,"o":27.83,"t":"2026-10-13T15:15:00Z","v":3523,"vw":27.938276},{"c":27.93,"h":27.99,"l":27.93,"n":28,"o":27.96,"t":"2026-10-13T15:30:00Z","v":1160,"vw":27.942857},{"c":27.92,"h":27.92,"l":27.9,"n":18,"o":27.9,"t":"2026-10-13T15:45:00Z","v":892,"vw":27.911489},{"c":27.88,"h":27.925,"l":27.88,"n":32,"o":27.925,"t":"2026-10-13T16:00:00Z","v":3026,"vw":27.881731},{"c":28.005,"h":28.005,"l":27.97,"n":34,"o":27.98,"t":"2026-10-13T16:30:00Z","v":1590,"vw":27.992741},{"c":27.99,"h":28.05,"l":27.99,"n":47,"o":28.02,"t":"2026-10-13T16:45:00Z","v":3711,"vw":28.022147},{"c":28.0997,"h":28.185,"l":28.015,"n":316,"o":28.02,"t":"2026-10-13T17:00:00Z","v":17293,"vw":28.061676},{"c":28.23,"h":28.23,"l":28.05,"n":312,"o":28.05,"t":"2026-10-13T17:15:00Z","v":11214,"vw":28.104145},{"c":28.19,"h":28.29,"l":28.09,"n":42,"o":28.15,"t":"2026-10-13T17:30:00Z","v":2262,"vw":28.202534},{"c":28.125,"h":28.18,"l":28.125,"n":22,"o":28.18,"t":"2026-10-13T17:45:00Z","v":633,"vw":28.155556},{"c":28.23,"h":28.3,"l":28.23,"n":75,"o":28.28,"t":"2026-10-13T18:00:00Z","v":2603,"vw":28.277273},{"c":28.05,"h":28.205,"l":28.045,"n":79,"o":28.205,"t":"2026-10-13T18:15:00Z","v":3243,"vw":28.1066},{"c":28.025,"h":28.025,"l":28.025,"n":10,"o":28.025,"t":"2026-10-13T18:30:00Z","v":349,"vw":28.025},{"c":28.005,"h":28.005,"l":28.005,"n":5,"o":28.005,"t":"2026-10-13T18:45:00Z","v":141,"vw":28.005},{"c":28.04,"h":28.065,"l":28.04,"n":43,"o":28.065,"t":"2026-10-13T19:00:00Z","v":988,"vw":28.05875},{"c":28.015,"h":28.04,"l":28.015,"n":38,"o":28.04,"t":"2026-10-13T19:15:00Z","v":1210,"vw":28.033571},{"c":28,"h":28.05,"l":27.98,"n":229,"o":28.01,"t":"2026-10-13T19:30:00Z","v":8319,"vw":28.021008},{"c":28.06,"h":28.1,"l":27.98,"n":438,"o":27.98,"t":"2026-10-13T19:45:00Z","v":17962,"vw":28.052283},{"c":28.08,"h":28.08,"l":28.08,"n":11,"o":28.08,"t":"2026-10-13T20:00:00Z","v":12013,"vw":28.08},{"c":27.94,"h":27.94,"l":27.88,"n":5,"o":27.88,"t":"2026-10-14T13:30:00Z","v":1903,"vw":27.907797},{"c":27.7375,"h":27.7375,"l":27.7375,"n":3,"o":27.7375,"t":"2026-10-14T13:45:00Z","v":105,"vw":27.7375},{"c":27.62,"h":27.6728,"l":27.44,"n":52,"o":27.6728,"t":"2026-10-14T14:00:00Z","v":3220,"vw":27.574245},{"c":27.68,"h":27.9499,"l":27.44,"n":85,"o":27.45,"t":"2026-10-14T14:15:00Z","v":5493,"vw":27.525414},{"c":27.85,"h":27.85,"l":27.6,"n":36,"o":27.6,"t":"2026-10-14T14:30:00Z","v":1539,"vw":27.657038},{"c":27.825,"h":27.9005,"l":27.825,"n":4,"o":27.9005,"t":"2026-10-14T14:45:00Z","v":429,"vw":27.88094},{"c":27.77,"h":27.985,"l":27.77,"n":95,"o":27.805,"t":"2026-10-14T15:00:00Z","v":6475,"vw":27.86667},{"c":27.7,"h":27.75,"l":27.67,"n":28,"o":27.67,"t":"2026-10-14T15:15:00Z","v":1387,"vw":27.706364},{"c":27.79,"h":27.79,"l":27.71,"n":23,"o":27.71,"t":"2026-10-14T15:30:00Z","v":1041,"vw":27.767857},{"c":27.74,"h":27.74,"l":27.74,"n":3,"o":27.74,"t":"2026-10-14T15:45:00Z","v":180,"vw":27.74},{"c":27.54,"h":27.71,"l":27.4301,"n":65,"o":27.71,"t":"2026-10-14T16:00:00Z","v":4558,"vw":27.593721},{"c":27.52,"h":27.53,"l":27.46,"n":9,"o":27.53,"t":"2026-10-14T16:15:00Z","v":396,"vw":27.503333},{"c":27.53,"h":27.54,"l":27.53,"n":52,"o":27.54,"t":"2026-10-14T16:30:00Z","v":1786,"vw":27.535},{"c":27.525,"h":27.525,"l":27.525,"n":4,"o":27.525,"t":"2026-10-14T16:45:00Z","v":230,"vw":27.525},{"c":27.49,"h":27.54,"l":27.4801,"n":13,"o":27.54,"t":"2026-10-14T17:00:00Z","v":689,"vw":27.504294},{"c":27.505,"h":27.57,"l":27.49,"n":70,"o":27.525,"t":"2026-10-14T17:15:00Z","v":3313,"vw":27.512172},{"c":27.5075,"h":27.5075,"l":27.5075,"n":2,"o":27.5075,"t":"2026-10-14T17:30:00Z","v":104,"vw":27.5075},{"c":27.475,"h":27.505,"l":27.405,"n":58,"o":27.505,"t":"2026-10-14T17:45:00Z","v":3498,"vw":27.465333},{"c":27.455,"h":27.455,"l":27.44,"n":26,"o":27.44,"t":"2026-10-14T18:00:00Z","v":948,"vw":27.444545},{"c":27.505,"h":27.525,"l":27.45,"n":59,"o":27.49,"t":"2026-10-14T18:15:00Z","v":1937,"vw":27.480893},{"c":27.425,"h":27.4301,"l":27.36,"n":83,"o":27.43,"t":"2026-10-14T18:30:00Z","v":3422,"vw":27.41328},{"c":27.365,"h":27.365,"l":27.315,"n":7,"o":27.315,"t":"2026-10-14T18:45:00Z","v":489,"vw":27.33625},{"c":27.4,"h":27.4,"l":27.39,"n":28,"o":27.4,"t":"2026-10-14T19:00:00Z","v":1165,"vw":27.39878},{"c":27.47,"h":27.47,"l":27.41,"n":55,"o":27.41,"t":"2026-10-14T19:15:00Z","v":2980,"vw":27.440221},{"c":27.4882,"h":27.56,"l":27.41,"n":162,"o":27.47,"t":"2026-10-14T19:30:00Z","v":5519,"vw":27.480446},{"c":27.72,"h":27.82,"l":27.525,"n":773,"o":27.525,"t":"2026-10-14T19:45:00Z","v":21389,"vw":27.692446},{"c":27.76,"h":27.76,"l":27.76,"n":7,"o":27.76,"t":"2026-10-14T20:00:00Z","v":19132,"vw":27.76},{"c":27.9735,"h":28.41,"l":27.785,"n":187,"o":27.96,"t":"2026-10-15T13:30:00Z","v":10670,"vw":28.001218},{"c":28.17,"h":28.46,"l":28.095,"n":104,"o":28.345,"t":"2026-10-15T13:45:00Z","v":13125,"vw":28.163006},{"c":28.49,"h":28.5,"l":28.18,"n":151,"o":28.18,"t":"2026-10-15T14:00:00Z","v":9587,"vw":28.302445},{"c":28.41,"h":28.535,"l":28.23,"n":251,"o":28.37,"t":"2026-10-15T14:15:00Z","v":11651,"vw":28.376529},{"c":28.34,"h":28.36,"l":28.31,"n":15,"o":28.31,"t":"2026-10-15T14:30:00Z","v":893,"vw":28.332101},{"c":28.41,"h":28.455,"l":28.25,"n":78,"o":28.26,"t":"2026-10-15T14:45:00Z","v":4281,"vw":28.349041},{"c":28.53,"h":28.53,"l":28.375,"n":41,"o":28.5,"t":"2026-10-15T15:00:00Z","v":1986,"vw":28.45875},{"c":28.36,"h":28.52,"l":28.36,"n":31,"o":28.52,"t":"2026-10-15T15:15:00Z","v":1554,"vw":28.411027},{"c":28.535,"h":28.535,"l":28.35,"n":41,"o":28.35,"t":"2026-10-15T15:30:00Z","v":2889,"vw":28.381652},{"c":28.41,"h":28.6601,"l":28.4,"n":147,"o":28.6601,"t":"2026-10-15T15:45:00Z","v":9641,"vw":28.514038},{"c":28.24,"h":28.43,"l":28.24,"n":45,"o":28.39,"t":"2026-10-15T16:00:00Z","v":2998,"vw":28.323306},{"c":28.57,"h":28.57,"l":28.5,"n":169,"o":28.5,"t":"2026-10-15T16:30:00Z","v":3815,"vw":28.530682},{"c":28.52,"h":28.57,"l":28.48,"n":85,"o":28.57,"t":"2026-10-15T16:45:00Z","v":4514,"vw":28.517409},{"c":28.515,"h":28.515,"l":28.515,"n":6,"o":28.515,"t":"2026-10-15T17:00:00Z","v":170,"vw":28.515},{"c":28.49,"h":28.525,"l":28.1401,"n":139,"o":28.5,"t":"2026-10-15T17:15:00Z","v":14874,"vw":28.363982},{"c":28.53,"h":28.53,"l":28.47,"n":51,"o":28.49,"t":"2026-10-15T17:30:00Z","v":2479,"vw":28.493731},{"c":28.605,"h":28.605,"l":28.505,"n":67,"o":28.52,"t":"2026-10-15T17:45:00Z","v":2208,"vw":28.54268},{"c":28.67,"h":28.72,"l":28.5,"n":184,"o":28.605,"t":"2026-10-15T18:00:00Z","v":9124,"vw":28.602511},{"c":28.69,"h":28.7,"l":28.61,"n":142,"o":28.67,"t":"2026-10-15T18:15:00Z","v":8609,"vw":28.668922},{"c":28.64,"h":28.75,"l":28.64,"n":97,"o":28.72,"t":"2026-10-15T18:30:00Z","v":6883,"vw":28.718217},{"c":28.7,"h":28.8,"l":28.695,"n":75,"o":28.73,"t":"2026-10-15T18:45:00Z","v":8284,"vw":28.735996},{"c":28.71,"h":28.7899,"l":28.67,"n":97,"o":28.725,"t":"2026-10-15T19:00:00Z","v":10453,"vw":28.736969},{"c":28.76,"h":28.92,"l":28.73,"n":96,"o":28.735,"t":"2026-10-15T19:15:00Z","v":7273,"vw":28.773353},{"c":28.79,"h":28.87,"l":28.72,"n":149,"o":28.75,"t":"2026-10-15T19:30:00Z","v":6768,"vw":28.79141},{"c":28.97,"h":29.06,"l":28.76,"n":738,"o":28.79,"t":"2026-10-15T19:45:00Z","v":21103,"vw":28.908338},{"c":29.04,"h":29.04,"l":29.04,"n":7,"o":29.04,"t":"2026-10-15T20:00:00Z","v":19581,"vw":29.04},{"c":29.26,"h":29.26,"l":29.26,"n":16,"o":29.26,"t":"2026-10-15T21:00:00Z","v":222,"vw":29.26},{"c":29.33,"h":29.33,"l":29.33,"n":2,"o":29.33,"t":"2026-10-15T21:30:00Z","v":185,"vw":29.33},{"c":29.04,"h":29.4213,"l":29.04,"n":6,"o":29.04,"t":"2026-10-15T22:30:00Z","v":1288,"vw":29.18275},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-10-16T12:45:00Z","v":500,"vw":29.45},{"c":29.11,"h":29.4325,"l":28.46,"n":203,"o":29.2,"t":"2026-10-16T13:30:00Z","v":29318,"vw":28.989157},{"c":28.965,"h":29.26,"l":28.935,"n":32,"o":28.975,"t":"2026-10-16T13:45:00Z","v":2379,"vw":28.995128},{"c":28.855,"h":29.19,"l":28.75,"n":53,"o":29.19,"t":"2026-10-16T14:00:00Z","v":5757,"vw":28.925822},{"c":28.97,"h":29.0316,"l":28.88,"n":58,"o":28.895,"t":"2026-10-16T14:15:00Z","v":3715,"vw":28.954977},{"c":28.975,"h":28.975,"l":28.95,"n":22,"o":28.965,"t":"2026-10-16T14:30:00Z","v":924,"vw":28.958829},{"c":28.99,"h":29.05,"l":28.99,"n":18,"o":28.99,"t":"2026-10-16T14:45:00Z","v":811,"vw":29},{"c":29.045,"h":29.045,"l":28.99,"n":9,"o":28.99,"t":"2026-10-16T15:00:00Z","v":335,"vw":29.0175},{"c":28.855,"h":29,"l":28.855,"n":169,"o":29,"t":"2026-10-16T15:15:00Z","v":7615,"vw":28.922347},{"c":28.79,"h":28.92,"l":28.745,"n":53,"o":28.78,"t":"2026-10-16T15:30:00Z","v":3582,"vw":28.805836},{"c":28.74,"h":28.86,"l":28.74,"n":55,"o":28.79,"t":"2026-10-16T15:45:00Z","v":4748,"vw":28.786715},{"c":28.75,"h":28.77,"l":28.66,"n":23,"o":28.66,"t":"2026-10-16T16:00:00Z","v":1112,"vw":28.727433},{"c":28.715,"h":28.715,"l":28.715,"n":3,"o":28.715,"t":"2026-10-16T16:15:00Z","v":4200,"vw":28.715},{"c":28.56,"h":28.66,"l":28.555,"n":93,"o":28.66,"t":"2026-10-16T16:30:00Z","v":5065,"vw":28.593881},{"c":28.57,"h":28.57,"l":28.57,"n":11,"o":28.57,"t":"2026-10-16T16:45:00Z","v":397,"vw":28.57},{"c":28.6,"h":28.6,"l":28.58,"n":29,"o":28.59,"t":"2026-10-16T17:00:00Z","v":1320,"vw":28.588889},{"c":28.55,"h":28.585,"l":28.55,"n":18,"o":28.585,"t":"2026-10-16T17:15:00Z","v":1570,"vw":28.581429},{"c":28.59,"h":28.59,"l":28.585,"n":12,"o":28.585,"t":"2026-10-16T17:30:00Z","v":465,"vw":28.58625},{"c":28.41,"h":28.6,"l":28.4,"n":39,"o":28.6,"t":"2026-10-16T17:45:00Z","v":1913,"vw":28.490656},{"c":28.385,"h":28.56,"l":28.37,"n":60,"o":28.47,"t":"2026-10-16T18:00:00Z","v":2210,"vw":28.455569},{"c":28.38,"h":28.4,"l":28.365,"n":22,"o":28.365,"t":"2026-10-16T18:15:00Z","v":2154,"vw":28.387242},{"c":28.3581,"h":28.51,"l":28.3581,"n":44,"o":28.42,"t":"2026-10-16T18:30:00Z","v":2681,"vw":28.414535},{"c":28.47,"h":28.57,"l":28.47,"n":14,"o":28.48,"t":"2026-10-16T18:45:00Z","v":807,"vw":28.530864},{"c":28.53,"h":28.55,"l":28.49,"n":50,"o":28.53,"t":"2026-10-16T19:00:00Z","v":1122,"vw":28.525},{"c":28.52,"h":28.56,"l":28.48,"n":88,"o":28.48,"t":"2026-10-16T19:15:00Z","v":1941,"vw":28.516842},{"c":28.555,"h":28.555,"l":28.49,"n":93,"o":28.49,"t":"2026-10-16T19:30:00Z","v":2614,"vw":28.522604},{"c":28.52,"h":28.62,"l":28.35,"n":715,"o":28.57,"t":"2026-10-16T19:45:00Z","v":23166,"vw":28.475349},{"c":28.53,"h":28.53,"l":28.53,"n":8,"o":28.53,"t":"2026-10-16T20:00:00Z","v":14199,"vw":28.53},{"c":28.25,"h":28.38,"l":28.25,"n":5,"o":28.38,"t":"2026-10-16T22:15:00Z","v":488,"vw":28.283943},{"c":28.74,"h":28.745,"l":28.54,"n":25,"o":28.54,"t":"2026-10-19T13:30:00Z","v":1771,"vw":28.625495},{"c":28.39,"h":28.6,"l":28.0002,"n":95,"o":28.6,"t":"2026-10-19T13:45:00Z","v":4407,"vw":28.243227},{"c":28.08,"h":28.265,"l":28.08,"n":16,"o":28.23,"t":"2026-10-19T14:00:00Z","v":2198,"vw":28.210127},{"c":28.1341,"h":28.1341,"l":28.1,"n":8,"o":28.1,"t":"2026-10-19T14:15:00Z","v":561,"vw":28.125575},{"c":28.145,"h":28.145,"l":28.02,"n":31,"o":28.07,"t":"2026-10-19T14:30:00Z","v":894,"vw":28.07731},{"c":28.12,"h":28.12,"l":28.12,"n":13,"o":28.12,"t":"2026-10-19T14:45:00Z","v":262,"vw":28.12},{"c":28.2,"h":28.2,"l":28.01,"n":121,"o":28.04,"t":"2026-10-19T15:00:00Z","v":8392,"vw":28.046619},{"c":28.4154,"h":28.4154,"l":28.215,"n":27,"o":28.215,"t":"2026-10-19T15:15:00Z","v":927,"vw":28.307317},{"c":28.5,"h":28.575,"l":28.3325,"n":82,"o":28.365,"t":"2026-10-19T15:30:00Z","v":5663,"vw":28.433742},{"c":28.45,"h":28.5711,"l":28.45,"n":10,"o":28.5711,"t":"2026-10-19T15:45:00Z","v":346,"vw":28.516795},{"c":28.42,"h":28.42,"l":28.27,"n":58,"o":28.35,"t":"2026-10-19T16:15:00Z","v":1723,"vw":28.355714},{"c":28.345,"h":28.355,"l":28.3,"n":48,"o":28.355,"t":"2026-10-19T16:45:00Z","v":2138,"vw":28.322213},{"c":28.11,"h":28.31,"l":28.11,"n":67,"o":28.31,"t":"2026-10-19T17:15:00Z","v":5143,"vw":28.283973},{"c":28.25,"h":28.28,"l":28.17,"n":38,"o":28.21,"t":"2026-10-19T17:30:00Z","v":2060,"vw":28.215044},{"c":28.265,"h":28.265,"l":28.245,"n":22,"o":28.245,"t":"2026-10-19T17:45:00Z","v":652,"vw":28.254615},{"c":28.2,"h":28.24,"l":28.2,"n":20,"o":28.24,"t":"2026-10-19T18:00:00Z","v":458,"vw":28.226667},{"c":28.235,"h":28.235,"l":28.235,"n":3,"o":28.235,"t":"2026-10-19T18:15:00Z","v":120,"vw":28.235},{"c":28.195,"h":28.195,"l":28.135,"n":13,"o":28.135,"t":"2026-10-19T18:30:00Z","v":400,"vw":28.166154},{"c":28.29,"h":28.29,"l":28.195,"n":93,"o":28.2635,"t":"2026-10-19T18:45:00Z","v":5740,"vw":28.261776},{"c":28.17,"h":28.23,"l":28.17,"n":119,"o":28.23,"t":"2026-10-19T19:00:00Z","v":3699,"vw":28.193279},{"c":28.465,"h":28.465,"l":28.19,"n":431,"o":28.19,"t":"2026-10-19T19:15:00Z","v":24277,"vw":28.37693},{"c":28.415,"h":28.47,"l":28.36,"n":259,"o":28.465,"t":"2026-10-19T19:30:00Z","v":15453,"vw":28.400788},{"c":28.36,"h":28.52,"l":28.3,"n":861,"o":28.435,"t":"2026-10-19T19:45:00Z","v":28688,"vw":28.399607},{"c":28.37,"h":28.37,"l":28.37,"n":8,"o":28.37,"t":"2026-10-19T20:00:00Z","v":17437,"vw":28.37},{"c":28.79,"h":28.94,"l":28.5,"n":30,"o":28.5,"t":"2026-10-20T13:30:00Z","v":1990,"vw":28.661915},{"c":28.785,"h":29.15,"l":28.77,"n":103,"o":28.85,"t":"2026-10-20T14:00:00Z","v":8063,"vw":28.960502},{"c":28.9699,"h":28.9699,"l":28.8395,"n":11,"o":28.8395,"t":"2026-10-20T14:15:00Z","v":315,"vw":28.923133},{"c":29.27,"h":29.27,"l":28.96,"n":40,"o":28.96,"t":"2026-10-20T14:30:00Z","v":3192,"vw":29.103059},{"c":29.215,"h":29.28,"l":29.215,"n":13,"o":29.28,"t":"2026-10-20T14:45:00Z","v":442,"vw":29.23726},{"c":29.25,"h":29.34,"l":29.24,"n":39,"o":29.34,"t":"2026-10-20T15:00:00Z","v":2364,"vw":29.297183},{"c":29.14,"h":29.36,"l":29.13,"n":68,"o":29.36,"t":"2026-10-20T15:15:00Z","v":4496,"vw":29.24732},{"c":28.97,"h":29.07,"l":28.91,"n":72,"o":29.06,"t":"2026-10-20T15:30:00Z","v":3086,"vw":29.006471},{"c":29.135,"h":29.135,"l":29,"n":42,"o":29,"t":"2026-10-20T15:45:00Z","v":2151,"vw":29.085909},{"c":29,"h":29.05,"l":29,"n":28,"o":29.01,"t":"2026-10-20T16:00:00Z","v":2186,"vw":29.010695},{"c":29.03,"h":29.035,"l":28.97,"n":18,"o":29,"t":"2026-10-20T16:15:00Z","v":1404,"vw":29.005795},{"c":29.07,"h":29.1,"l":28.945,"n":42,"o":29,"t":"2026-10-20T16:30:00Z","v":2435,"vw":29.010954},{"c":29.09,"h":29.1,"l":29.04,"n":140,"o":29.065,"t":"2026-10-20T16:45:00Z","v":10097,"vw":29.065251},{"c":29.15,"h":29.28,"l":29.09,"n":62,"o":29.09,"t":"2026-10-20T17:00:00Z","v":2059,"vw":29.172778},{"c":29.3114,"h":29.3114,"l":29.06,"n":8,"o":29.225,"t":"2026-10-20T17:15:00Z","v":498,"vw":29.209437},{"c":29.13,"h":29.15,"l":29.07,"n":37,"o":29.07,"t":"2026-10-20T17:30:00Z","v":1494,"vw":29.125784},{"c":29.095,"h":29.18,"l":29.095,"n":160,"o":29.145,"t":"2026-10-20T17:45:00Z","v":7983,"vw":29.130293},{"c":29.035,"h":29.25,"l":29.025,"n":111,"o":29.025,"t":"2026-10-20T18:00:00Z","v":7269,"vw":29.118705},{"c":29.0325,"h":29.0651,"l":29,"n":10,"o":29.0651,"t":"2026-10-20T18:15:00Z","v":2280,"vw":29.033341},{"c":29.14,"h":29.155,"l":29.13,"n":43,"o":29.155,"t":"2026-10-20T18:30:00Z","v":1449,"vw":29.14},{"c":29.22,"h":29.22,"l":29.14,"n":116,"o":29.18,"t":"2026-10-20T18:45:00Z","v":5242,"vw":29.18529},{"c":29.32,"h":29.325,"l":29.25,"n":48,"o":29.26,"t":"2026-10-20T19:00:00Z","v":1288,"vw":29.292394},{"c":29.25,"h":29.35,"l":29.215,"n":87,"o":29.33,"t":"2026-10-20T19:15:00Z","v":3630,"vw":29.271494},{"c":29.28,"h":29.325,"l":29.2,"n":187,"o":29.27,"t":"2026-10-20T19:30:00Z","v":12336,"vw":29.24497},{"c":29.28,"h":29.37,"l":29.155,"n":671,"o":29.21,"t":"2026-10-20T19:45:00Z","v":30536,"vw":29.261325},{"c":29.2,"h":29.2,"l":29.2,"n":9,"o":29.2,"t":"2026-10-20T20:00:00Z","v":15185,"vw":29.2},{"c":29.4463,"h":29.45,"l":28.975,"n":18,"o":29.4,"t":"2026-10-21T13:30:00Z","v":1851,"vw":29.391228},{"c":29.0125,"h":29.15,"l":29.0125,"n":51,"o":29.15,"t":"2026-10-21T13:45:00Z","v":1729,"vw":29.121371},{"c":29.005,"h":29.005,"l":29.005,"n":6,"o":29.005,"t":"2026-10-21T14:00:00Z","v":131,"vw":29.005},{"c":29.045,"h":29.25,"l":28.92,"n":59,"o":29.25,"t":"2026-10-21T14:15:00Z","v":3902,"vw":29.014414},{"c":28.91,"h":29.19,"l":28.91,"n":34,"o":29.05,"t":"2026-10-21T14:30:00Z","v":2556,"vw":29.053429},{"c":29.045,"h":29.045,"l":29.045,"n":15,"o":29.045,"t":"2026-10-21T14:45:00Z","v":434,"vw":29.045},{"c":29.36,"h":29.36,"l":29.02,"n":88,"o":29.07,"t":"2026-10-21T15:15:00Z","v":4768,"vw":29.12568},{"c":29.105,"h":29.24,"l":29.09,"n":31,"o":29.09,"t":"2026-10-21T15:30:00Z","v":2518,"vw":29.144486},{"c":29.11,"h":29.25,"l":29.025,"n":72,"o":29.105,"t":"2026-10-21T15:45:00Z","v":3121,"vw":29.106832},{"c":29.14,"h":29.14,"l":29,"n":67,"o":29.11,"t":"2026-10-21T16:00:00Z","v":2659,"vw":29.097092},{"c":29.14,"h":29.145,"l":29.02,"n":19,"o":29.1,"t":"2026-10-21T16:15:00Z","v":1322,"vw":29.0975},{"c":29.08,"h":29.14,"l":29.08,"n":49,"o":29.14,"t":"2026-10-21T16:30:00Z","v":2209,"vw":29.117647},{"c":29.11,"h":29.15,"l":29.03,"n":105,"o":29.08,"t":"2026-10-21T16:45:00Z","v":7489,"vw":29.103446},{"c":29.1075,"h":29.115,"l":29.1075,"n":12,"o":29.115,"t":"2026-10-21T17:00:00Z","v":370,"vw":29.1125},{"c":29.035,"h":29.1075,"l":29.03,"n":29,"o":29.0419,"t":"2026-10-21T17:15:00Z","v":2169,"vw":29.053041},{"c":29.1025,"h":29.16,"l":29.035,"n":36,"o":29.105,"t":"2026-10-21T17:30:00Z","v":1646,"vw":29.108611},{"c":29.095,"h":29.17,"l":29.08,"n":132,"o":29.1,"t":"2026-10-21T17:45:00Z","v":8973,"vw":29.109498},{"c":29.125,"h":29.15,"l":29.08,"n":65,"o":29.09,"t":"2026-10-21T18:00:00Z","v":3260,"vw":29.106895},{"c":29.1,"h":29.17,"l":29.08,"n":81,"o":29.125,"t":"2026-10-21T18:15:00Z","v":3475,"vw":29.105622},{"c":29.225,"h":29.32,"l":29.08,"n":146,"o":29.1,"t":"2026-10-21T18:30:00Z","v":11242,"vw":29.206345},{"c":29.14,"h":29.205,"l":29.11,"n":106,"o":29.205,"t":"2026-10-21T18:45:00Z","v":3197,"vw":29.153656},{"c":29.025,"h":29.13,"l":28.955,"n":120,"o":29.13,"t":"2026-10-21T19:00:00Z","v":3060,"vw":29.047707},{"c":29.12,"h":29.12,"l":28.99,"n":216,"o":29.05,"t":"2026-10-21T19:15:00Z","v":5061,"vw":29.041598},{"c":29.2225,"h":29.34,"l":29.02,"n":290,"o":29.11,"t":"2026-10-21T19:30:00Z","v":13985,"vw":29.136306},{"c":29.19,"h":29.33,"l":29.05,"n":811,"o":29.15,"t":"2026-10-21T19:45:00Z","v":27186,"vw":29.222658},{"c":29.27,"h":29.27,"l":29.27,"n":4,"o":29.27,"t":"2026-10-21T20:00:00Z","v":18947,"vw":29.27},{"c":29.27,"h":29.27,"l":29.27,"n":1,"o":29.27,"t":"2026-10-21T20:30:00Z","v":100,"vw":29.27},{"c":29.09,"h":29.45,"l":29.09,"n":17,"o":29.29,"t":"2026-10-22T13:30:00Z","v":2082,"vw":29.204177},{"c":29.095,"h":29.5,"l":29.055,"n":86,"o":29.1,"t":"2026-10-22T13:45:00Z","v":8293,"vw":29.20678},{"c":29.435,"h":29.55,"l":29.31,"n":35,"o":29.5,"t":"2026-10-22T14:15:00Z","v":7353,"vw":29.403275},{"c":29.165,"h":29.465,"l":29.165,"n":42,"o":29.43,"t":"2026-10-22T14:30:00Z","v":2877,"vw":29.372238},{"c":29.17,"h":29.19,"l":29.17,"n":14,"o":29.17,"t":"2026-10-22T14:45:00Z","v":806,"vw":29.173534},{"c":29.23,"h":29.24,"l":29.16,"n":38,"o":29.24,"t":"2026-10-22T15:00:00Z","v":4000,"vw":29.205536},{"c":29.1496,"h":29.215,"l":29.025,"n":33,"o":29.215,"t":"2026-10-22T15:15:00Z","v":1941,"vw":29.105024},{"c":29.14,"h":29.175,"l":29.14,"n":13,"o":29.175,"t":"2026-10-22T15:30:00Z","v":419,"vw":29.159914},{"c":29.15,"h":29.15,"l":29.035,"n":28,"o":29.05,"t":"2026-10-22T15:45:00Z","v":1049,"vw":29.086854},{"c":29.1695,"h":29.1695,"l":29.1695,"n":7,"o":29.1695,"t":"2026-10-22T16:00:00Z","v":289,"vw":29.1695},{"c":29.22,"h":29.22,"l":29.12,"n":18,"o":29.12,"t":"2026-10-22T16:15:00Z","v":691,"vw":29.154641},{"c":29.24,"h":29.31,"l":29.17,"n":20,"o":29.31,"t":"2026-10-22T16:30:00Z","v":1031,"vw":29.254307},{"c":29.095,"h":29.22,"l":29.06,"n":113,"o":29.17,"t":"2026-10-22T16:45:00Z","v":7169,"vw":29.16032},{"c":28.995,"h":28.995,"l":28.995,"n":5,"o":28.995,"t":"2026-10-22T17:00:00Z","v":605,"vw":28.995},{"c":29.065,"h":29.065,"l":29,"n":65,"o":29.045,"t":"2026-10-22T17:15:00Z","v":3885,"vw":29.040036},{"c":29.13,"h":29.13,"l":29.065,"n":67,"o":29.08,"t":"2026-10-22T17:30:00Z","v":4416,"vw":29.09342},{"c":29.08,"h":29.2032,"l":29.07,"n":52,"o":29.2032,"t":"2026-10-22T17:45:00Z","v":2368,"vw":29.127586},{"c":29.06,"h":29.075,"l":29.06,"n":30,"o":29.075,"t":"2026-10-22T18:00:00Z","v":1220,"vw":29.07},{"c":29.02,"h":29.08,"l":29.01,"n":75,"o":29.01,"t":"2026-10-22T18:15:00Z","v":4814,"vw":29.046534},{"c":29.08,"h":29.08,"l":29.02,"n":41,"o":29.035,"t":"2026-10-22T18:30:00Z","v":2341,"vw":29.060478},{"c":29.13,"h":29.2,"l":29.11,"n":139,"o":29.11,"t":"2026-10-22T18:45:00Z","v":11667,"vw":29.155874},{"c":29.105,"h":29.13,"l":29.02,"n":72,"o":29.13,"t":"2026-10-22T19:00:00Z","v":2555,"vw":29.095297},{"c":29.39,"h":29.39,"l":29.1,"n":374,"o":29.105,"t":"2026-10-22T19:15:00Z","v":23569,"vw":29.168311},{"c":29.28,"h":29.4699,"l":29.28,"n":113,"o":29.395,"t":"2026-10-22T19:30:00Z","v":7200,"vw":29.416559},{"c":29.49,"h":29.53,"l":29.18,"n":728,"o":29.31,"t":"2026-10-22T19:45:00Z","v":23550,"vw":29.362273},{"c":31.4423,"h":34.9434,"l":29.54,"n":60,"o":29.54,"t":"2026-10-22T20:00:00Z","v":23136,"vw":29.667181},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-10-22T20:15:00Z","v":500,"vw":31.5},{"c":31.06,"h":31.06,"l":31.06,"n":2,"o":31.06,"t":"2026-10-22T20:30:00Z","v":200,"vw":31.06},{"c":31.5,"h":31.5,"l":31.5,"n":2,"o":31.5,"t":"2026-10-22T20:45:00Z","v":107,"vw":31.5}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.8470126551472377,"strike":34.59722560233634,"iv":0.5167647602823071,"gamma":0.07228082258457044,"theta":-0.027140277439766367,"vega":0.029409442686785105,"rho":0.006675184775280143,"breakevenPct":12.52139129359865},{"delta":0.35,"premium":1.0690861523485031,"strike":33.988805062058894,"iv":0.5099139449987832,"gamma":0.07421559990265271,"theta":-0.02720111949379411,"vega":0.029725821367729374,"rho":0.0077483663345029544,"breakevenPct":11.294892744150477},{"delta":0.4,"premium":1.291159649549769,"strike":33.38038452178146,"iv":0.5030631297152592,"gamma":0.07615037722073498,"theta":-0.027261961547821855,"vega":0.030042200048673643,"rho":0.008821547893725768,"breakevenPct":10.068394194702302},{"delta":0.45,"premium":1.5132331467510345,"strike":32.771963981504015,"iv":0.4962123144317352,"gamma":0.07808515453881723,"theta":-0.027322803601849598,"vega":0.030358578729617912,"rho":0.009894729452948581,"breakevenPct":8.841895645254128},{"delta":0.5,"premium":1.7353066439523,"strike":32.16354344122658,"iv":0.48936149914821125,"gamma":0.08001993185689948,"theta":-0.02738364565587734,"vega":0.03067495741056218,"rho":0.010967911012171393,"breakevenPct":7.615397095805955},{"delta":0.55,"premium":1.9573801411535658,"strike":31.555122900949137,"iv":0.48251068386468726,"gamma":0.08195470917498175,"theta":-0.027444487709905086,"vega":0.03099133609150645,"rho":0.012041092571394206,"breakevenPct":6.38889854635778},{"delta":0.6,"premium":2.1794536383548313,"strike":30.946702360671697,"iv":0.4756598685811633,"gamma":0.083889486493064,"theta":-0.02750532976393283,"vega":0.03130771477245072,"rho":0.013114274130617018,"breakevenPct":5.162399996909608},{"delta":0.65,"premium":2.4015271355560968,"strike":30.338281820394258,"iv":0.46880905329763933,"gamma":0.08582426381114627,"theta":-0.027566171817960575,"vega":0.03162409345339499,"rho":0.014187455689839833,"breakevenPct":3.9359014474614327}],"put":[{"delta":0.1,"premium":1.175,"strike":17.563351829800332,"iv":2.1218948094607533,"gamma":0.009327763619624915,"theta":-0.056419300729060845,"vega":0.0155819731056692,"rho":-0.0034717556903361034,"breakevenPct":47.97348625460212},{"delta":0.15,"premium":1.2041176500277806,"strike":22.530129146544738,"iv":1.4385806548385536,"gamma":0.018275941779763126,"theta":-0.05048495673041101,"vega":0.020675525674759877,"rho":-0.004775491212290095,"breakevenPct":32.29837620153347},{"delta":0.2,"premium":1.4376223046417376,"strike":24.238699790061496,"iv":1.3057168271078687,"gamma":0.025417766624282086,"theta":-0.04991657687441581,"vega":0.023608845511274085,"rho":-0.006232163247348858,"breakevenPct":27.61562703041347},{"delta":0.25,"premium":1.6711269592556945,"strike":25.947270433578254,"iv":1.1728529993771841,"gamma":0.03255959146880104,"theta":-0.04934819701842061,"vega":0.026542165347788298,"rho":-0.007688835282407621,"breakevenPct":22.93287785929347},{"delta":0.3,"premium":1.9046316138696513,"strike":27.65584107709501,"iv":1.0399891716464995,"gamma":0.03970141631332,"theta":-0.04877981716242541,"vega":0.029475485184302506,"rho":-0.009145507317466384,"breakevenPct":18.25012868817347},{"delta":0.35,"premium":2.138136268483608,"strike":29.364411720611766,"iv":0.9071253439158147,"gamma":0.04684324115783896,"theta":-0.04821143730643022,"vega":0.032408805020816715,"rho":-0.010602179352525146,"breakevenPct":13.567379517053471},{"delta":0.4,"premium":3.052532391048293,"strike":30.924617196702002,"iv":0.9391957597173146,"gamma":0.04670765606595995,"theta":-0.053251825677267384,"vega":0.033832862190812725,"rho":-0.012584577278785333,"breakevenPct":11.517191093162829},{"delta":0.45,"premium":4.370259128386337,"strike":32.39693757361602,"iv":1.068966077738516,"gamma":0.042261248527679623,"theta":-0.06161460541813899,"vega":0.03436289752650177,"rho":-0.014878392452699861,"breakevenPct":11.026417634191487},{"delta":0.5,"premium":5.687985865724382,"strike":33.869257950530034,"iv":1.1987363957597172,"gamma":0.037814840989399294,"theta":-0.0699773851590106,"vega":0.03489293286219081,"rho":-0.01717220762661439,"breakevenPct":10.535644175220146}]},"raw":{"call":[{"delta":0.3,"premium":0.8470126551472377,"strike":34.59722560233634,"iv":0.5167647602823071,"gamma":0.07228082258457044,"theta":-0.027140277439766367,"vega":0.029409442686785105,"rho":0.006675184775280143,"breakevenPct":12.52139129359865},{"delta":0.35,"premium":1.0690861523485031,"strike":33.988805062058894,"iv":0.5099139449987832,"gamma":0.07421559990265271,"theta":-0.02720111949379411,"vega":0.029725821367729374,"rho":0.0077483663345029544,"breakevenPct":11.294892744150477},{"delta":0.4,"premium":1.291159649549769,"strike":33.38038452178146,"iv":0.5030631297152592,"gamma":0.07615037722073498,"theta":-0.027261961547821855,"vega":0.030042200048673643,"rho":0.008821547893725768,"breakevenPct":10.068394194702302},{"delta":0.45,"premium":1.5132331467510345,"strike":32.771963981504015,"iv":0.4962123144317352,"gamma":0.07808515453881723,"theta":-0.027322803601849598,"vega":0.030358578729617912,"rho":0.009894729452948581,"breakevenPct":8.841895645254128},{"delta":0.5,"premium":1.7353066439523,"strike":32.16354344122658,"iv":0.48936149914821125,"gamma":0.08001993185689948,"theta":-0.02738364565587734,"vega":0.03067495741056218,"rho":0.010967911012171393,"breakevenPct":7.615397095805955},{"delta":0.55,"premium":1.9573801411535658,"strike":31.555122900949137,"iv":0.48251068386468726,"gamma":0.08195470917498175,"theta":-0.027444487709905086,"vega":0.03099133609150645,"rho":0.012041092571394206,"breakevenPct":6.38889854635778},{"delta":0.6,"premium":2.1794536383548313,"strike":30.946702360671697,"iv":0.4756598685811633,"gamma":0.083889486493064,"theta":-0.02750532976393283,"vega":0.03130771477245072,"rho":0.013114274130617018,"breakevenPct":5.162399996909608},{"delta":0.65,"premium":2.4015271355560968,"strike":30.338281820394258,"iv":0.46880905329763933,"gamma":0.08582426381114627,"theta":-0.027566171817960575,"vega":0.03162409345339499,"rho":0.014187455689839833,"breakevenPct":3.9359014474614327}],"put":[{"delta":0.1,"premium":1.175,"strike":17.563351829800332,"iv":2.1218948094607533,"gamma":0.009327763619624915,"theta":-0.056419300729060845,"vega":0.0155819731056692,"rho":-0.0034717556903361034,"breakevenPct":47.97348625460212},{"delta":0.15,"premium":1.2041176500277806,"strike":22.530129146544738,"iv":1.4385806548385536,"gamma":0.018275941779763126,"theta":-0.05048495673041101,"vega":0.020675525674759877,"rho":-0.004775491212290095,"breakevenPct":32.29837620153347},{"delta":0.2,"premium":1.4376223046417376,"strike":24.238699790061496,"iv":1.3057168271078687,"gamma":0.025417766624282086,"theta":-0.04991657687441581,"vega":0.023608845511274085,"rho":-0.006232163247348858,"breakevenPct":27.61562703041347},{"delta":0.25,"premium":1.6711269592556945,"strike":25.947270433578254,"iv":1.1728529993771841,"gamma":0.03255959146880104,"theta":-0.04934819701842061,"vega":0.026542165347788298,"rho":-0.007688835282407621,"breakevenPct":22.93287785929347},{"delta":0.3,"premium":1.9046316138696513,"strike":27.65584107709501,"iv":1.0399891716464995,"gamma":0.03970141631332,"theta":-0.04877981716242541,"vega":0.029475485184302506,"rho":-0.009145507317466384,"breakevenPct":18.25012868817347},{"delta":0.35,"premium":2.138136268483608,"strike":29.364411720611766,"iv":0.9071253439158147,"gamma":0.04684324115783896,"theta":-0.04821143730643022,"vega":0.032408805020816715,"rho":-0.010602179352525146,"breakevenPct":13.567379517053471},{"delta":0.4,"premium":3.052532391048293,"strike":30.924617196702002,"iv":0.9391957597173146,"gamma":0.04670765606595995,"theta":-0.053251825677267384,"vega":0.033832862190812725,"rho":-0.012584577278785333,"breakevenPct":11.517191093162829},{"delta":0.45,"premium":4.370259128386337,"strike":32.39693757361602,"iv":1.068966077738516,"gamma":0.042261248527679623,"theta":-0.06161460541813899,"vega":0.03436289752650177,"rho":-0.014878392452699861,"breakevenPct":11.026417634191487},{"delta":0.5,"premium":5.687985865724382,"strike":33.869257950530034,"iv":1.1987363957597172,"gamma":0.037814840989399294,"theta":-0.0699773851590106,"vega":0.03489293286219081,"rho":-0.01717220762661439,"breakevenPct":10.535644175220146}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}