{"symbol":"JAN","url":"https://intraalpha.com/companies/JAN","capturedAt":"2026-10-23T03:17:57.385Z","state":"ready","quote":{"symbol":"JAN","last_price":28.64,"prev_close":28.35,"regular_close":28.64,"change":0.29,"change_pct":1.0229,"regular_change":0.29,"regular_change_pct":1.0229,"extended_change":0,"extended_change_pct":0,"bid":28.06,"ask":30.85,"bid_size":100,"ask_size":100,"volume":1746907,"vwap":28.727126,"open":28.44,"high":28.92,"low":28.44,"close":28.64,"trade_count":19542,"last_trade_at":"2026-10-22T23:00:00.00189931Z","last_quote_at":"2026-10-22T20:00:05.841020221Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:53.639451379-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"JAN","fetched_at":"2026-10-23T03:17:56.786536+00:00","name":"Janus Living, Inc.","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - RESIDENTIAL","country":"USA","description":"JanOne Inc., a clinical-stage biopharmaceutical company, focuses on identifying, acquiring, licensing, developing, partnering, and commercializing novel, non-opioid, and non-addictive therapies to address the unmet medical need for pain management. The company is headquartered in Las Vegas, Nevada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8807857000,"ebitda":180999000,"pe_ratio":null,"peg_ratio":null,"book_value":12.68,"dividend_per_share":0.16,"dividend_yield":0.0055,"eps":-0.3,"revenue_ttm":723008000,"gross_profit_ttm":219063000,"profit_margin":0.0183,"operating_margin_ttm":-0.0121,"return_on_assets_ttm":0.0048,"return_on_equity_ttm":0.0049,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.454,"analyst_target_price":34.43,"analyst_number":6,"beta":null,"fifty_two_week_high":32.67,"fifty_two_week_low":22.47,"fifty_day_ma":29.97,"two_hundred_day_ma":27.96,"shares_outstanding":234373000,"forward_pe":null,"price_to_sales":12.18,"price_to_book":2.53,"ev_to_revenue":7.88,"ev_to_ebitda":23.47},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:56.786536+00:00"},"optionObservedAt":"2026-10-22T19:55:02.692Z","bars":[{"c":29.13,"h":29.13,"l":29.13,"n":2,"o":29.13,"t":"2026-10-16T08:00:00Z","v":137,"vw":29.13},{"c":29.49,"h":30.05,"l":29.36,"n":49,"o":29.4,"t":"2026-10-16T13:30:00Z","v":5686,"vw":29.406708},{"c":29.435,"h":29.62,"l":29.14,"n":104,"o":29.375,"t":"2026-10-16T13:35:00Z","v":9618,"vw":29.423498},{"c":29.39,"h":29.53,"l":29.32,"n":72,"o":29.53,"t":"2026-10-16T13:40:00Z","v":5392,"vw":29.41572},{"c":29.34,"h":29.455,"l":29.28,"n":121,"o":29.39,"t":"2026-10-16T13:45:00Z","v":9066,"vw":29.372337},{"c":29.35,"h":29.38,"l":29.27,"n":55,"o":29.29,"t":"2026-10-16T13:50:00Z","v":4252,"vw":29.318931},{"c":29.34,"h":29.35,"l":29.29,"n":69,"o":29.35,"t":"2026-10-16T13:55:00Z","v":6431,"vw":29.330006},{"c":29.53,"h":29.59,"l":29.34,"n":139,"o":29.34,"t":"2026-10-16T14:00:00Z","v":10678,"vw":29.445215},{"c":29.565,"h":29.64,"l":29.54,"n":150,"o":29.59,"t":"2026-10-16T14:05:00Z","v":9856,"vw":29.573365},{"c":29.44,"h":29.58,"l":29.43,"n":119,"o":29.53,"t":"2026-10-16T14:10:00Z","v":7108,"vw":29.513811},{"c":29.41,"h":29.5,"l":29.37,"n":142,"o":29.47,"t":"2026-10-16T14:15:00Z","v":10898,"vw":29.442601},{"c":29.43,"h":29.45,"l":29.39,"n":153,"o":29.395,"t":"2026-10-16T14:20:00Z","v":10703,"vw":29.415811},{"c":29.44,"h":29.46,"l":29.42,"n":153,"o":29.445,"t":"2026-10-16T14:25:00Z","v":36864,"vw":29.44769},{"c":29.36,"h":29.44,"l":29.34,"n":145,"o":29.44,"t":"2026-10-16T14:30:00Z","v":8928,"vw":29.379408},{"c":29.28,"h":29.36,"l":29.23,"n":175,"o":29.36,"t":"2026-10-16T14:35:00Z","v":12721,"vw":29.269729},{"c":29.24,"h":29.33,"l":29.22,"n":382,"o":29.285,"t":"2026-10-16T14:40:00Z","v":52823,"vw":29.267323},{"c":29.235,"h":29.3,"l":29.22,"n":173,"o":29.25,"t":"2026-10-16T14:45:00Z","v":11917,"vw":29.262049},{"c":29.235,"h":29.24,"l":29.21,"n":143,"o":29.23,"t":"2026-10-16T14:50:00Z","v":9800,"vw":29.222706},{"c":29.28,"h":29.39,"l":29.23,"n":281,"o":29.23,"t":"2026-10-16T14:55:00Z","v":26307,"vw":29.317948},{"c":29.35,"h":29.35,"l":29.225,"n":344,"o":29.28,"t":"2026-10-16T15:00:00Z","v":22526,"vw":29.273571},{"c":29.36,"h":29.37,"l":29.33,"n":132,"o":29.35,"t":"2026-10-16T15:05:00Z","v":8912,"vw":29.348719},{"c":29.36,"h":29.39,"l":29.36,"n":148,"o":29.38,"t":"2026-10-16T15:10:00Z","v":6516,"vw":29.375345},{"c":29.42,"h":29.42,"l":29.32,"n":263,"o":29.36,"t":"2026-10-16T15:15:00Z","v":20673,"vw":29.359537},{"c":29.355,"h":29.42,"l":29.355,"n":177,"o":29.415,"t":"2026-10-16T15:20:00Z","v":8587,"vw":29.402317},{"c":29.36,"h":29.39,"l":29.355,"n":189,"o":29.355,"t":"2026-10-16T15:25:00Z","v":11978,"vw":29.37063},{"c":29.36,"h":29.39,"l":29.36,"n":102,"o":29.36,"t":"2026-10-16T15:30:00Z","v":3880,"vw":29.370105},{"c":29.345,"h":29.38,"l":29.345,"n":234,"o":29.35,"t":"2026-10-16T15:35:00Z","v":13526,"vw":29.362828},{"c":29.295,"h":29.35,"l":29.28,"n":220,"o":29.35,"t":"2026-10-16T15:40:00Z","v":12599,"vw":29.314436},{"c":29.25,"h":29.31,"l":29.24,"n":235,"o":29.29,"t":"2026-10-16T15:45:00Z","v":14104,"vw":29.29312},{"c":29.25,"h":29.25,"l":29.18,"n":254,"o":29.23,"t":"2026-10-16T15:50:00Z","v":18187,"vw":29.215106},{"c":29.265,"h":29.29,"l":29.24,"n":156,"o":29.24,"t":"2026-10-16T15:55:00Z","v":6815,"vw":29.269405},{"c":29.22,"h":29.27,"l":29.19,"n":242,"o":29.265,"t":"2026-10-16T16:00:00Z","v":14766,"vw":29.22253},{"c":29.16,"h":29.22,"l":29.16,"n":58,"o":29.22,"t":"2026-10-16T16:05:00Z","v":3812,"vw":29.199114},{"c":29.135,"h":29.19,"l":29.12,"n":161,"o":29.16,"t":"2026-10-16T16:10:00Z","v":10057,"vw":29.15844},{"c":29.135,"h":29.16,"l":29.13,"n":212,"o":29.135,"t":"2026-10-16T16:15:00Z","v":15109,"vw":29.143878},{"c":29.19,"h":29.22,"l":29.115,"n":260,"o":29.13,"t":"2026-10-16T16:20:00Z","v":19054,"vw":29.173819},{"c":29.23,"h":29.24,"l":29.175,"n":123,"o":29.19,"t":"2026-10-16T16:25:00Z","v":7924,"vw":29.195293},{"c":29.22,"h":29.23,"l":29.17,"n":172,"o":29.215,"t":"2026-10-16T16:30:00Z","v":12404,"vw":29.19648},{"c":29.215,"h":29.235,"l":29.185,"n":209,"o":29.22,"t":"2026-10-16T16:35:00Z","v":12996,"vw":29.209247},{"c":29.145,"h":29.23,"l":29.12,"n":180,"o":29.215,"t":"2026-10-16T16:40:00Z","v":13115,"vw":29.185762},{"c":29.1,"h":29.18,"l":29.1,"n":268,"o":29.12,"t":"2026-10-16T16:45:00Z","v":23128,"vw":29.139487},{"c":29.15,"h":29.15,"l":29.08,"n":155,"o":29.1,"t":"2026-10-16T16:50:00Z","v":7403,"vw":29.123071},{"c":29.15,"h":29.16,"l":29.135,"n":128,"o":29.16,"t":"2026-10-16T16:55:00Z","v":7526,"vw":29.150968},{"c":29.135,"h":29.165,"l":29.12,"n":124,"o":29.16,"t":"2026-10-16T17:00:00Z","v":6426,"vw":29.141144},{"c":29.125,"h":29.14,"l":29.11,"n":141,"o":29.13,"t":"2026-10-16T17:05:00Z","v":6704,"vw":29.118502},{"c":29.135,"h":29.14,"l":29.1,"n":125,"o":29.105,"t":"2026-10-16T17:10:00Z","v":6763,"vw":29.1238},{"c":29.12,"h":29.15,"l":29.11,"n":134,"o":29.14,"t":"2026-10-16T17:15:00Z","v":9108,"vw":29.13024},{"c":29.14,"h":29.15,"l":29.12,"n":184,"o":29.12,"t":"2026-10-16T17:20:00Z","v":10290,"vw":29.135218},{"c":29.09,"h":29.19,"l":29.09,"n":458,"o":29.15,"t":"2026-10-16T17:25:00Z","v":39000,"vw":29.144801},{"c":29.135,"h":29.1622,"l":29.08,"n":280,"o":29.09,"t":"2026-10-16T17:30:00Z","v":19634,"vw":29.119306},{"c":29.125,"h":29.15,"l":29.1,"n":180,"o":29.135,"t":"2026-10-16T17:35:00Z","v":12914,"vw":29.12625},{"c":29.11,"h":29.15,"l":29.1,"n":210,"o":29.125,"t":"2026-10-16T17:40:00Z","v":11390,"vw":29.12718},{"c":29.09,"h":29.15,"l":29.09,"n":226,"o":29.14,"t":"2026-10-16T17:45:00Z","v":14138,"vw":29.128139},{"c":29.085,"h":29.115,"l":29.07,"n":178,"o":29.115,"t":"2026-10-16T17:50:00Z","v":9747,"vw":29.082977},{"c":29.08,"h":29.085,"l":29.06,"n":178,"o":29.085,"t":"2026-10-16T17:55:00Z","v":10610,"vw":29.073547},{"c":29.05,"h":29.08,"l":29.025,"n":206,"o":29.07,"t":"2026-10-16T18:00:00Z","v":14586,"vw":29.053013},{"c":29.06,"h":29.07,"l":29.03,"n":136,"o":29.03,"t":"2026-10-16T18:05:00Z","v":8151,"vw":29.059291},{"c":29.03,"h":29.06,"l":29.01,"n":131,"o":29.06,"t":"2026-10-16T18:10:00Z","v":9995,"vw":29.037471},{"c":29.04,"h":29.07,"l":29.025,"n":258,"o":29.03,"t":"2026-10-16T18:15:00Z","v":24305,"vw":29.037972},{"c":29.005,"h":29.035,"l":29.005,"n":125,"o":29.035,"t":"2026-10-16T18:20:00Z","v":6923,"vw":29.01186},{"c":29.02,"h":29.045,"l":28.95,"n":250,"o":29.005,"t":"2026-10-16T18:25:00Z","v":24006,"vw":28.981698},{"c":29.07,"h":29.07,"l":29.02,"n":144,"o":29.02,"t":"2026-10-16T18:30:00Z","v":6678,"vw":29.043023},{"c":29.085,"h":29.09,"l":29.07,"n":188,"o":29.08,"t":"2026-10-16T18:35:00Z","v":10590,"vw":29.080492},{"c":29.06,"h":29.13,"l":29.05,"n":220,"o":29.1,"t":"2026-10-16T18:40:00Z","v":14587,"vw":29.096023},{"c":29.08,"h":29.1,"l":29.05,"n":345,"o":29.07,"t":"2026-10-16T18:45:00Z","v":29395,"vw":29.084135},{"c":29.155,"h":29.155,"l":29.075,"n":186,"o":29.0995,"t":"2026-10-16T18:50:00Z","v":12851,"vw":29.106711},{"c":29.155,"h":29.18,"l":29.145,"n":183,"o":29.17,"t":"2026-10-16T18:55:00Z","v":8066,"vw":29.160048},{"c":29.15,"h":29.21,"l":29.13,"n":215,"o":29.155,"t":"2026-10-16T19:00:00Z","v":13364,"vw":29.176017},{"c":29.18,"h":29.195,"l":29.15,"n":145,"o":29.15,"t":"2026-10-16T19:05:00Z","v":6693,"vw":29.177741},{"c":29.22,"h":29.22,"l":29.165,"n":274,"o":29.18,"t":"2026-10-16T19:10:00Z","v":11523,"vw":29.186995},{"c":29.16,"h":29.26,"l":29.15,"n":381,"o":29.225,"t":"2026-10-16T19:15:00Z","v":15822,"vw":29.215164},{"c":29.14,"h":29.2,"l":29.14,"n":240,"o":29.17,"t":"2026-10-16T19:20:00Z","v":17619,"vw":29.16986},{"c":29.13,"h":29.15,"l":29.11,"n":260,"o":29.15,"t":"2026-10-16T19:25:00Z","v":16665,"vw":29.130902},{"c":29.13,"h":29.15,"l":29.1,"n":322,"o":29.125,"t":"2026-10-16T19:30:00Z","v":22254,"vw":29.124704},{"c":29.095,"h":29.13,"l":29.06,"n":373,"o":29.13,"t":"2026-10-16T19:35:00Z","v":22254,"vw":29.094461},{"c":29.11,"h":29.12,"l":29.05,"n":471,"o":29.095,"t":"2026-10-16T19:40:00Z","v":29389,"vw":29.086715},{"c":29.03,"h":29.11,"l":29.02,"n":424,"o":29.11,"t":"2026-10-16T19:45:00Z","v":29636,"vw":29.055742},{"c":29.075,"h":29.09,"l":29.03,"n":538,"o":29.03,"t":"2026-10-16T19:50:00Z","v":39391,"vw":29.054992},{"c":29.05,"h":29.12,"l":29.01,"n":2198,"o":29.075,"t":"2026-10-16T19:55:00Z","v":180128,"vw":29.065744},{"c":29.05,"h":29.05,"l":29.05,"n":17,"o":29.05,"t":"2026-10-16T20:00:00Z","v":252805,"vw":29.05},{"c":29.32,"h":29.32,"l":28.8,"n":90,"o":28.8,"t":"2026-10-19T13:30:00Z","v":14039,"vw":29.157524},{"c":29.29,"h":29.38,"l":29.29,"n":20,"o":29.32,"t":"2026-10-19T13:35:00Z","v":1195,"vw":29.316667},{"c":29.205,"h":29.29,"l":28.99,"n":23,"o":29.29,"t":"2026-10-19T13:40:00Z","v":1433,"vw":29.175714},{"c":29.125,"h":29.33,"l":28.99,"n":42,"o":28.99,"t":"2026-10-19T13:45:00Z","v":2779,"vw":29.144476},{"c":29.135,"h":29.16,"l":29,"n":81,"o":29.11,"t":"2026-10-19T13:50:00Z","v":4330,"vw":29.106373},{"c":29.14,"h":29.16,"l":29.11,"n":27,"o":29.13,"t":"2026-10-19T13:55:00Z","v":1800,"vw":29.129333},{"c":29.03,"h":29.17,"l":29.03,"n":102,"o":29.09,"t":"2026-10-19T14:00:00Z","v":11228,"vw":29.076879},{"c":29.04,"h":29.04,"l":28.9,"n":98,"o":29.03,"t":"2026-10-19T14:05:00Z","v":6194,"vw":28.978696},{"c":28.98,"h":29.06,"l":28.94,"n":45,"o":29.06,"t":"2026-10-19T14:10:00Z","v":2621,"vw":28.987762},{"c":29,"h":29.09,"l":28.98,"n":81,"o":28.98,"t":"2026-10-19T14:15:00Z","v":12522,"vw":29.015176},{"c":29.14,"h":29.16,"l":29.005,"n":81,"o":29.005,"t":"2026-10-19T14:20:00Z","v":5073,"vw":29.068052},{"c":29.005,"h":29.14,"l":29.005,"n":114,"o":29.05,"t":"2026-10-19T14:25:00Z","v":10785,"vw":29.040095},{"c":28.97,"h":29.05,"l":28.92,"n":122,"o":29.005,"t":"2026-10-19T14:30:00Z","v":9637,"vw":28.981688},{"c":28.965,"h":29.03,"l":28.965,"n":95,"o":28.97,"t":"2026-10-19T14:35:00Z","v":5922,"vw":28.981287},{"c":28.92,"h":28.965,"l":28.87,"n":141,"o":28.965,"t":"2026-10-19T14:40:00Z","v":7802,"vw":28.921793},{"c":28.955,"h":28.965,"l":28.87,"n":138,"o":28.92,"t":"2026-10-19T14:45:00Z","v":9568,"vw":28.917336},{"c":28.9,"h":28.955,"l":28.87,"n":160,"o":28.955,"t":"2026-10-19T14:50:00Z","v":8879,"vw":28.89721},{"c":28.945,"h":28.99,"l":28.895,"n":133,"o":28.9,"t":"2026-10-19T14:55:00Z","v":8629,"vw":28.923442},{"c":28.985,"h":29.04,"l":28.935,"n":130,"o":28.94,"t":"2026-10-19T15:00:00Z","v":8620,"vw":28.971875},{"c":28.89,"h":28.985,"l":28.86,"n":245,"o":28.985,"t":"2026-10-19T15:05:00Z","v":19230,"vw":28.947916},{"c":28.93,"h":28.96,"l":28.86,"n":158,"o":28.885,"t":"2026-10-19T15:10:00Z","v":10176,"vw":28.907053},{"c":28.91,"h":28.955,"l":28.89,"n":205,"o":28.925,"t":"2026-10-19T15:15:00Z","v":12456,"vw":28.917607},{"c":28.865,"h":28.93,"l":28.85,"n":199,"o":28.91,"t":"2026-10-19T15:20:00Z","v":11350,"vw":28.881052},{"c":28.76,"h":28.86,"l":28.75,"n":165,"o":28.86,"t":"2026-10-19T15:25:00Z","v":9872,"vw":28.790911},{"c":28.68,"h":28.75,"l":28.67,"n":153,"o":28.75,"t":"2026-10-19T15:30:00Z","v":8018,"vw":28.698997},{"c":28.69,"h":28.72,"l":28.66,"n":176,"o":28.68,"t":"2026-10-19T15:35:00Z","v":8279,"vw":28.685112},{"c":28.64,"h":28.69,"l":28.63,"n":93,"o":28.69,"t":"2026-10-19T15:40:00Z","v":5093,"vw":28.652939},{"c":28.66,"h":28.67,"l":28.615,"n":152,"o":28.63,"t":"2026-10-19T15:45:00Z","v":8802,"vw":28.637432},{"c":28.71,"h":28.71,"l":28.63,"n":176,"o":28.67,"t":"2026-10-19T15:50:00Z","v":11402,"vw":28.664973},{"c":28.67,"h":28.69,"l":28.66,"n":112,"o":28.69,"t":"2026-10-19T15:55:00Z","v":4894,"vw":28.675799},{"c":28.585,"h":28.66,"l":28.57,"n":175,"o":28.66,"t":"2026-10-19T16:00:00Z","v":7755,"vw":28.598295},{"c":28.61,"h":28.62,"l":28.585,"n":139,"o":28.585,"t":"2026-10-19T16:05:00Z","v":6219,"vw":28.596845},{"c":28.65,"h":28.66,"l":28.6,"n":140,"o":28.61,"t":"2026-10-19T16:10:00Z","v":5271,"vw":28.645465},{"c":28.67,"h":28.69,"l":28.63,"n":147,"o":28.64,"t":"2026-10-19T16:15:00Z","v":6429,"vw":28.654584},{"c":28.7,"h":28.71,"l":28.65,"n":119,"o":28.66,"t":"2026-10-19T16:20:00Z","v":5752,"vw":28.676026},{"c":28.7,"h":28.71,"l":28.67,"n":141,"o":28.69,"t":"2026-10-19T16:25:00Z","v":9114,"vw":28.689812},{"c":28.7,"h":28.7,"l":28.615,"n":139,"o":28.66,"t":"2026-10-19T16:30:00Z","v":7114,"vw":28.649584},{"c":28.71,"h":28.72,"l":28.685,"n":97,"o":28.685,"t":"2026-10-19T16:35:00Z","v":5484,"vw":28.703269},{"c":28.72,"h":28.72,"l":28.68,"n":97,"o":28.7,"t":"2026-10-19T16:40:00Z","v":6063,"vw":28.700304},{"c":28.695,"h":28.72,"l":28.68,"n":148,"o":28.7,"t":"2026-10-19T16:45:00Z","v":7938,"vw":28.698642},{"c":28.7,"h":28.72,"l":28.69,"n":107,"o":28.695,"t":"2026-10-19T16:50:00Z","v":4538,"vw":28.706129},{"c":28.675,"h":28.69,"l":28.67,"n":118,"o":28.69,"t":"2026-10-19T16:55:00Z","v":5740,"vw":28.68027},{"c":28.67,"h":28.7,"l":28.67,"n":109,"o":28.7,"t":"2026-10-19T17:00:00Z","v":5439,"vw":28.68125},{"c":28.65,"h":28.68,"l":28.64,"n":86,"o":28.675,"t":"2026-10-19T17:05:00Z","v":4389,"vw":28.66424},{"c":28.695,"h":28.695,"l":28.65,"n":158,"o":28.65,"t":"2026-10-19T17:10:00Z","v":10389,"vw":28.667306},{"c":28.7,"h":28.71,"l":28.69,"n":155,"o":28.695,"t":"2026-10-19T17:15:00Z","v":9821,"vw":28.699565},{"c":28.69,"h":28.69,"l":28.67,"n":158,"o":28.69,"t":"2026-10-19T17:20:00Z","v":8389,"vw":28.683907},{"c":28.76,"h":28.76,"l":28.69,"n":186,"o":28.69,"t":"2026-10-19T17:25:00Z","v":8738,"vw":28.730661},{"c":28.71,"h":28.745,"l":28.7,"n":165,"o":28.745,"t":"2026-10-19T17:30:00Z","v":7953,"vw":28.724784},{"c":28.725,"h":28.74,"l":28.695,"n":214,"o":28.71,"t":"2026-10-19T17:35:00Z","v":12294,"vw":28.725552},{"c":28.745,"h":28.745,"l":28.705,"n":149,"o":28.73,"t":"2026-10-19T17:40:00Z","v":7980,"vw":28.731752},{"c":28.77,"h":28.77,"l":28.74,"n":155,"o":28.74,"t":"2026-10-19T17:45:00Z","v":7350,"vw":28.752941},{"c":28.77,"h":28.78,"l":28.77,"n":120,"o":28.77,"t":"2026-10-19T17:50:00Z","v":4754,"vw":28.773195},{"c":28.77,"h":28.81,"l":28.76,"n":204,"o":28.77,"t":"2026-10-19T17:55:00Z","v":10532,"vw":28.78481},{"c":28.78,"h":28.78,"l":28.75,"n":155,"o":28.77,"t":"2026-10-19T18:00:00Z","v":8411,"vw":28.765848},{"c":28.8,"h":28.8,"l":28.78,"n":161,"o":28.78,"t":"2026-10-19T18:05:00Z","v":7150,"vw":28.791941},{"c":28.77,"h":28.815,"l":28.77,"n":164,"o":28.8,"t":"2026-10-19T18:10:00Z","v":7103,"vw":28.794745},{"c":28.83,"h":28.83,"l":28.77,"n":115,"o":28.77,"t":"2026-10-19T18:15:00Z","v":4760,"vw":28.79505},{"c":28.82,"h":28.85,"l":28.815,"n":170,"o":28.83,"t":"2026-10-19T18:20:00Z","v":9702,"vw":28.830168},{"c":28.9,"h":28.9088,"l":28.83,"n":150,"o":28.83,"t":"2026-10-19T18:25:00Z","v":10181,"vw":28.858299},{"c":28.895,"h":28.895,"l":28.86,"n":136,"o":28.88,"t":"2026-10-19T18:30:00Z","v":5988,"vw":28.870617},{"c":28.815,"h":28.91,"l":28.81,"n":274,"o":28.895,"t":"2026-10-19T18:35:00Z","v":24418,"vw":28.875671},{"c":28.805,"h":28.83,"l":28.79,"n":193,"o":28.815,"t":"2026-10-19T18:40:00Z","v":10873,"vw":28.812929},{"c":28.83,"h":28.84,"l":28.805,"n":163,"o":28.805,"t":"2026-10-19T18:45:00Z","v":5494,"vw":28.822531},{"c":28.83,"h":28.84,"l":28.82,"n":208,"o":28.83,"t":"2026-10-19T18:50:00Z","v":11330,"vw":28.829732},{"c":28.82,"h":28.83,"l":28.795,"n":192,"o":28.83,"t":"2026-10-19T18:55:00Z","v":9696,"vw":28.81063},{"c":28.81,"h":28.84,"l":28.79,"n":229,"o":28.82,"t":"2026-10-19T19:00:00Z","v":13327,"vw":28.815174},{"c":28.78,"h":28.81,"l":28.77,"n":244,"o":28.81,"t":"2026-10-19T19:05:00Z","v":10251,"vw":28.787108},{"c":28.74,"h":28.79,"l":28.74,"n":228,"o":28.79,"t":"2026-10-19T19:10:00Z","v":11315,"vw":28.761466},{"c":28.77,"h":28.78,"l":28.75,"n":210,"o":28.75,"t":"2026-10-19T19:15:00Z","v":8523,"vw":28.765971},{"c":28.765,"h":28.77,"l":28.74,"n":280,"o":28.76,"t":"2026-10-19T19:20:00Z","v":12054,"vw":28.755269},{"c":28.74,"h":28.775,"l":28.74,"n":303,"o":28.76,"t":"2026-10-19T19:25:00Z","v":16896,"vw":28.759888},{"c":28.665,"h":28.77,"l":28.665,"n":303,"o":28.74,"t":"2026-10-19T19:30:00Z","v":16523,"vw":28.722808},{"c":28.645,"h":28.675,"l":28.645,"n":341,"o":28.665,"t":"2026-10-19T19:35:00Z","v":18125,"vw":28.662112},{"c":28.62,"h":28.65,"l":28.615,"n":340,"o":28.65,"t":"2026-10-19T19:40:00Z","v":20035,"vw":28.630399},{"c":28.66,"h":28.695,"l":28.62,"n":695,"o":28.62,"t":"2026-10-19T19:45:00Z","v":35281,"vw":28.657625},{"c":28.605,"h":28.69,"l":28.59,"n":581,"o":28.65,"t":"2026-10-19T19:50:00Z","v":39597,"vw":28.651114},{"c":28.65,"h":28.715,"l":28.59,"n":1575,"o":28.59,"t":"2026-10-19T19:55:00Z","v":120763,"vw":28.672053},{"c":28.64,"h":28.64,"l":28.64,"n":16,"o":28.64,"t":"2026-10-19T20:00:00Z","v":205592,"vw":28.64},{"c":28.7341,"h":28.7341,"l":28.7341,"n":1,"o":28.7341,"t":"2026-10-19T20:10:00Z","v":26607,"vw":28.7341},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-10-20T08:00:00Z","v":243,"vw":28.64},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-10-20T12:35:00Z","v":160,"vw":28.64},{"c":29.08,"h":29.36,"l":28.64,"n":114,"o":28.98,"t":"2026-10-20T13:30:00Z","v":14692,"vw":29.050135},{"c":29.27,"h":29.39,"l":29.245,"n":178,"o":29.27,"t":"2026-10-20T13:35:00Z","v":7893,"vw":29.314678},{"c":29.41,"h":29.41,"l":29.33,"n":140,"o":29.33,"t":"2026-10-20T13:40:00Z","v":10031,"vw":29.397236},{"c":29.51,"h":29.555,"l":29.41,"n":380,"o":29.41,"t":"2026-10-20T13:45:00Z","v":25846,"vw":29.470802},{"c":29.46,"h":29.525,"l":29.39,"n":154,"o":29.49,"t":"2026-10-20T13:50:00Z","v":8329,"vw":29.44868},{"c":29.4,"h":29.47,"l":29.36,"n":98,"o":29.46,"t":"2026-10-20T13:55:00Z","v":5178,"vw":29.408571},{"c":29.32,"h":29.41,"l":29.28,"n":204,"o":29.4,"t":"2026-10-20T14:00:00Z","v":10157,"vw":29.337889},{"c":29.25,"h":29.315,"l":29.22,"n":127,"o":29.315,"t":"2026-10-20T14:05:00Z","v":7904,"vw":29.257244},{"c":29.285,"h":29.29,"l":29.22,"n":272,"o":29.25,"t":"2026-10-20T14:10:00Z","v":16529,"vw":29.264383},{"c":29.39,"h":29.39,"l":29.27,"n":228,"o":29.285,"t":"2026-10-20T14:15:00Z","v":14143,"vw":29.325602},{"c":29.34,"h":29.415,"l":29.33,"n":259,"o":29.39,"t":"2026-10-20T14:20:00Z","v":26879,"vw":29.365321},{"c":29.32,"h":29.36,"l":29.285,"n":429,"o":29.33,"t":"2026-10-20T14:25:00Z","v":42942,"vw":29.3161},{"c":29.37,"h":29.4,"l":29.33,"n":180,"o":29.33,"t":"2026-10-20T14:30:00Z","v":11339,"vw":29.361709},{"c":29.4399,"h":29.44,"l":29.38,"n":216,"o":29.38,"t":"2026-10-20T14:35:00Z","v":11614,"vw":29.408962},{"c":29.495,"h":29.495,"l":29.44,"n":255,"o":29.44,"t":"2026-10-20T14:40:00Z","v":11947,"vw":29.455417},{"c":29.51,"h":29.535,"l":29.495,"n":187,"o":29.495,"t":"2026-10-20T14:45:00Z","v":9832,"vw":29.515398},{"c":29.465,"h":29.525,"l":29.45,"n":162,"o":29.525,"t":"2026-10-20T14:50:00Z","v":5867,"vw":29.481667},{"c":29.41,"h":29.45,"l":29.395,"n":336,"o":29.45,"t":"2026-10-20T14:55:00Z","v":16732,"vw":29.421027},{"c":29.33,"h":29.4,"l":29.32,"n":288,"o":29.4,"t":"2026-10-20T15:00:00Z","v":19889,"vw":29.352368},{"c":29.335,"h":29.37,"l":29.33,"n":291,"o":29.335,"t":"2026-10-20T15:05:00Z","v":47404,"vw":29.356138},{"c":29.315,"h":29.34,"l":29.315,"n":154,"o":29.33,"t":"2026-10-20T15:10:00Z","v":5964,"vw":29.325862},{"c":29.345,"h":29.38,"l":29.315,"n":230,"o":29.315,"t":"2026-10-20T15:15:00Z","v":10065,"vw":29.346763},{"c":29.37,"h":29.37,"l":29.31,"n":206,"o":29.36,"t":"2026-10-20T15:20:00Z","v":6735,"vw":29.344366},{"c":29.385,"h":29.385,"l":29.35,"n":151,"o":29.36,"t":"2026-10-20T15:25:00Z","v":6023,"vw":29.366635},{"c":29.36,"h":29.405,"l":29.36,"n":186,"o":29.385,"t":"2026-10-20T15:30:00Z","v":7093,"vw":29.38734},{"c":29.41,"h":29.425,"l":29.37,"n":362,"o":29.37,"t":"2026-10-20T15:35:00Z","v":20225,"vw":29.394638},{"c":29.37,"h":29.41,"l":29.37,"n":171,"o":29.41,"t":"2026-10-20T15:40:00Z","v":6138,"vw":29.384767},{"c":29.37,"h":29.38,"l":29.37,"n":148,"o":29.37,"t":"2026-10-20T15:45:00Z","v":5413,"vw":29.372029},{"c":29.39,"h":29.4,"l":29.36,"n":337,"o":29.37,"t":"2026-10-20T15:50:00Z","v":24749,"vw":29.380383},{"c":29.37,"h":29.4,"l":29.37,"n":141,"o":29.395,"t":"2026-10-20T15:55:00Z","v":4724,"vw":29.382755},{"c":29.32,"h":29.36,"l":29.31,"n":261,"o":29.36,"t":"2026-10-20T16:00:00Z","v":8915,"vw":29.328415},{"c":29.32,"h":29.348,"l":29.32,"n":129,"o":29.33,"t":"2026-10-20T16:05:00Z","v":4723,"vw":29.333534},{"c":29.32,"h":29.32,"l":29.3,"n":171,"o":29.32,"t":"2026-10-20T16:10:00Z","v":7147,"vw":29.310408},{"c":29.35,"h":29.35,"l":29.31,"n":193,"o":29.33,"t":"2026-10-20T16:15:00Z","v":5855,"vw":29.328797},{"c":29.35,"h":29.355,"l":29.33,"n":239,"o":29.34,"t":"2026-10-20T16:20:00Z","v":7885,"vw":29.347352},{"c":29.375,"h":29.38,"l":29.355,"n":182,"o":29.355,"t":"2026-10-20T16:25:00Z","v":6012,"vw":29.371709},{"c":29.365,"h":29.375,"l":29.35,"n":146,"o":29.375,"t":"2026-10-20T16:30:00Z","v":4440,"vw":29.357494},{"c":29.395,"h":29.395,"l":29.365,"n":193,"o":29.365,"t":"2026-10-20T16:35:00Z","v":6709,"vw":29.38499},{"c":29.3716,"h":29.395,"l":29.36,"n":145,"o":29.395,"t":"2026-10-20T16:40:00Z","v":5064,"vw":29.376677},{"c":29.38,"h":29.38,"l":29.36,"n":107,"o":29.37,"t":"2026-10-20T16:45:00Z","v":10094,"vw":29.378445},{"c":29.35,"h":29.39,"l":29.35,"n":248,"o":29.38,"t":"2026-10-20T16:50:00Z","v":11899,"vw":29.376204},{"c":29.38,"h":29.38,"l":29.345,"n":127,"o":29.345,"t":"2026-10-20T16:55:00Z","v":6031,"vw":29.367234},{"c":29.365,"h":29.375,"l":29.36,"n":71,"o":29.37,"t":"2026-10-20T17:00:00Z","v":2066,"vw":29.367225},{"c":29.355,"h":29.39,"l":29.35,"n":166,"o":29.38,"t":"2026-10-20T17:05:00Z","v":8239,"vw":29.367249},{"c":29.37,"h":29.37,"l":29.355,"n":159,"o":29.355,"t":"2026-10-20T17:10:00Z","v":7863,"vw":29.363421},{"c":29.375,"h":29.39,"l":29.36,"n":172,"o":29.375,"t":"2026-10-20T17:15:00Z","v":8527,"vw":29.374056},{"c":29.375,"h":29.395,"l":29.37,"n":186,"o":29.38,"t":"2026-10-20T17:20:00Z","v":9108,"vw":29.384335},{"c":29.38,"h":29.39,"l":29.36,"n":192,"o":29.37,"t":"2026-10-20T17:25:00Z","v":6841,"vw":29.372972},{"c":29.335,"h":29.395,"l":29.335,"n":247,"o":29.38,"t":"2026-10-20T17:30:00Z","v":11000,"vw":29.375715},{"c":29.28,"h":29.34,"l":29.27,"n":235,"o":29.335,"t":"2026-10-20T17:35:00Z","v":11837,"vw":29.307225},{"c":29.275,"h":29.285,"l":29.27,"n":178,"o":29.275,"t":"2026-10-20T17:40:00Z","v":6806,"vw":29.277453},{"c":29.255,"h":29.275,"l":29.24,"n":131,"o":29.275,"t":"2026-10-20T17:45:00Z","v":5138,"vw":29.250905},{"c":29.26,"h":29.28,"l":29.255,"n":253,"o":29.255,"t":"2026-10-20T17:50:00Z","v":11260,"vw":29.265764},{"c":29.28,"h":29.29,"l":29.25,"n":178,"o":29.25,"t":"2026-10-20T17:55:00Z","v":7517,"vw":29.272595},{"c":29.27,"h":29.3,"l":29.27,"n":203,"o":29.28,"t":"2026-10-20T18:00:00Z","v":10448,"vw":29.282423},{"c":29.315,"h":29.32,"l":29.2514,"n":216,"o":29.26,"t":"2026-10-20T18:05:00Z","v":9170,"vw":29.285763},{"c":29.325,"h":29.325,"l":29.3,"n":138,"o":29.31,"t":"2026-10-20T18:10:00Z","v":4918,"vw":29.310786},{"c":29.3199,"h":29.325,"l":29.31,"n":134,"o":29.325,"t":"2026-10-20T18:15:00Z","v":6735,"vw":29.31427},{"c":29.3,"h":29.32,"l":29.3,"n":160,"o":29.31,"t":"2026-10-20T18:20:00Z","v":5679,"vw":29.305135},{"c":29.27,"h":29.3,"l":29.27,"n":183,"o":29.3,"t":"2026-10-20T18:25:00Z","v":9461,"vw":29.292003},{"c":29.265,"h":29.27,"l":29.26,"n":126,"o":29.265,"t":"2026-10-20T18:30:00Z","v":5073,"vw":29.266477},{"c":29.36,"h":29.36,"l":29.25,"n":337,"o":29.26,"t":"2026-10-20T18:35:00Z","v":15367,"vw":29.308619},{"c":29.335,"h":29.36,"l":29.32,"n":175,"o":29.36,"t":"2026-10-20T18:40:00Z","v":7577,"vw":29.333213},{"c":29.35,"h":29.35,"l":29.32,"n":211,"o":29.335,"t":"2026-10-20T18:45:00Z","v":12435,"vw":29.340721},{"c":29.345,"h":29.355,"l":29.34,"n":147,"o":29.355,"t":"2026-10-20T18:50:00Z","v":8996,"vw":29.349742},{"c":29.37,"h":29.37,"l":29.345,"n":241,"o":29.35,"t":"2026-10-20T18:55:00Z","v":11281,"vw":29.354965},{"c":29.355,"h":29.39,"l":29.35,"n":310,"o":29.37,"t":"2026-10-20T19:00:00Z","v":27009,"vw":29.374691},{"c":29.345,"h":29.36,"l":29.345,"n":203,"o":29.355,"t":"2026-10-20T19:05:00Z","v":8743,"vw":29.355836},{"c":29.37,"h":29.37,"l":29.33,"n":276,"o":29.34,"t":"2026-10-20T19:10:00Z","v":14321,"vw":29.346515},{"c":29.41,"h":29.41,"l":29.37,"n":288,"o":29.37,"t":"2026-10-20T19:15:00Z","v":10480,"vw":29.389884},{"c":29.36,"h":29.41,"l":29.36,"n":403,"o":29.41,"t":"2026-10-20T19:20:00Z","v":19979,"vw":29.384719},{"c":29.345,"h":29.37,"l":29.345,"n":200,"o":29.36,"t":"2026-10-20T19:25:00Z","v":9293,"vw":29.353186},{"c":29.35,"h":29.365,"l":29.315,"n":480,"o":29.34,"t":"2026-10-20T19:30:00Z","v":34983,"vw":29.340227},{"c":29.375,"h":29.375,"l":29.325,"n":409,"o":29.35,"t":"2026-10-20T19:35:00Z","v":23522,"vw":29.349228},{"c":29.36,"h":29.39,"l":29.35,"n":378,"o":29.38,"t":"2026-10-20T19:40:00Z","v":22781,"vw":29.367808},{"c":29.395,"h":29.41,"l":29.36,"n":466,"o":29.36,"t":"2026-10-20T19:45:00Z","v":24391,"vw":29.387033},{"c":29.325,"h":29.39,"l":29.31,"n":556,"o":29.39,"t":"2026-10-20T19:50:00Z","v":37316,"vw":29.335468},{"c":29.22,"h":29.39,"l":29.22,"n":1770,"o":29.33,"t":"2026-10-20T19:55:00Z","v":179227,"vw":29.283618},{"c":29.23,"h":29.23,"l":29.23,"n":15,"o":29.23,"t":"2026-10-20T20:00:00Z","v":325931,"vw":29.23},{"c":29.77,"h":29.77,"l":29.28,"n":53,"o":29.28,"t":"2026-10-21T13:30:00Z","v":9738,"vw":29.459218},{"c":29.38,"h":29.77,"l":29.18,"n":87,"o":29.695,"t":"2026-10-21T13:35:00Z","v":4523,"vw":29.624892},{"c":29.341,"h":29.38,"l":29.16,"n":49,"o":29.16,"t":"2026-10-21T13:40:00Z","v":3618,"vw":29.349424},{"c":29.335,"h":29.341,"l":29.335,"n":42,"o":29.335,"t":"2026-10-21T13:45:00Z","v":2664,"vw":29.338525},{"c":29.34,"h":29.356,"l":29.335,"n":73,"o":29.335,"t":"2026-10-21T13:50:00Z","v":5473,"vw":29.337424},{"c":29.341,"h":29.341,"l":29.335,"n":79,"o":29.34,"t":"2026-10-21T13:55:00Z","v":3331,"vw":29.340191},{"c":29.01,"h":29.341,"l":28.97,"n":264,"o":29.17,"t":"2026-10-21T14:00:00Z","v":17124,"vw":29.067923},{"c":28.96,"h":29.01,"l":28.95,"n":81,"o":29,"t":"2026-10-21T14:05:00Z","v":3161,"vw":28.985882},{"c":29.065,"h":29.065,"l":28.97,"n":66,"o":28.97,"t":"2026-10-21T14:10:00Z","v":3202,"vw":29.044306},{"c":29.03,"h":29.07,"l":28.98,"n":68,"o":29.05,"t":"2026-10-21T14:15:00Z","v":3233,"vw":29.052285},{"c":29.06,"h":29.06,"l":28.98,"n":172,"o":29.045,"t":"2026-10-21T14:20:00Z","v":8974,"vw":29.014479},{"c":29.17,"h":29.17,"l":29.07,"n":86,"o":29.07,"t":"2026-10-21T14:25:00Z","v":3293,"vw":29.12454},{"c":29.125,"h":29.18,"l":29.11,"n":130,"o":29.17,"t":"2026-10-21T14:30:00Z","v":7583,"vw":29.142419},{"c":29.185,"h":29.185,"l":29.13,"n":81,"o":29.135,"t":"2026-10-21T14:35:00Z","v":4024,"vw":29.160174},{"c":29.12,"h":29.185,"l":29.105,"n":136,"o":29.185,"t":"2026-10-21T14:40:00Z","v":8462,"vw":29.137096},{"c":29.15,"h":29.18,"l":29.115,"n":120,"o":29.115,"t":"2026-10-21T14:45:00Z","v":6292,"vw":29.150998},{"c":29.08,"h":29.13,"l":29.065,"n":93,"o":29.13,"t":"2026-10-21T14:50:00Z","v":5543,"vw":29.091566},{"c":29.085,"h":29.1,"l":29.08,"n":98,"o":29.09,"t":"2026-10-21T14:55:00Z","v":4938,"vw":29.091364},{"c":28.975,"h":29.075,"l":28.975,"n":152,"o":29.07,"t":"2026-10-21T15:00:00Z","v":6999,"vw":29.040155},{"c":28.95,"h":28.96,"l":28.94,"n":126,"o":28.95,"t":"2026-10-21T15:05:00Z","v":6665,"vw":28.954907},{"c":28.97,"h":28.98,"l":28.94,"n":142,"o":28.95,"t":"2026-10-21T15:10:00Z","v":7195,"vw":28.97125},{"c":28.79,"h":28.97,"l":28.76,"n":304,"o":28.97,"t":"2026-10-21T15:15:00Z","v":43994,"vw":28.844865},{"c":28.775,"h":28.81,"l":28.75,"n":197,"o":28.8,"t":"2026-10-21T15:20:00Z","v":14910,"vw":28.783946},{"c":28.8,"h":28.8,"l":28.76,"n":154,"o":28.79,"t":"2026-10-21T15:25:00Z","v":6894,"vw":28.772352},{"c":28.73,"h":28.78,"l":28.7,"n":129,"o":28.78,"t":"2026-10-21T15:30:00Z","v":4819,"vw":28.736204},{"c":28.74,"h":28.74,"l":28.67,"n":238,"o":28.72,"t":"2026-10-21T15:35:00Z","v":20871,"vw":28.702682},{"c":28.695,"h":28.73,"l":28.69,"n":60,"o":28.73,"t":"2026-10-21T15:40:00Z","v":2438,"vw":28.6975},{"c":28.815,"h":28.815,"l":28.67,"n":331,"o":28.69,"t":"2026-10-21T15:45:00Z","v":33292,"vw":28.716926},{"c":28.77,"h":28.79,"l":28.77,"n":52,"o":28.79,"t":"2026-10-21T15:50:00Z","v":2093,"vw":28.781613},{"c":28.74,"h":28.75,"l":28.74,"n":39,"o":28.75,"t":"2026-10-21T15:55:00Z","v":1760,"vw":28.7475},{"c":28.79,"h":28.79,"l":28.74,"n":139,"o":28.74,"t":"2026-10-21T16:00:00Z","v":4919,"vw":28.75794},{"c":28.87,"h":28.875,"l":28.75,"n":183,"o":28.79,"t":"2026-10-21T16:05:00Z","v":18450,"vw":28.776905},{"c":28.83,"h":28.85,"l":28.83,"n":85,"o":28.85,"t":"2026-10-21T16:10:00Z","v":2101,"vw":28.836897},{"c":28.87,"h":28.875,"l":28.86,"n":62,"o":28.87,"t":"2026-10-21T16:15:00Z","v":2456,"vw":28.8705},{"c":28.935,"h":28.935,"l":28.87,"n":129,"o":28.87,"t":"2026-10-21T16:20:00Z","v":6119,"vw":28.903742},{"c":28.935,"h":28.945,"l":28.9,"n":104,"o":28.93,"t":"2026-10-21T16:25:00Z","v":4031,"vw":28.923648},{"c":28.88,"h":28.925,"l":28.88,"n":55,"o":28.92,"t":"2026-10-21T16:30:00Z","v":2302,"vw":28.907084},{"c":28.89,"h":28.89,"l":28.87,"n":70,"o":28.88,"t":"2026-10-21T16:35:00Z","v":11703,"vw":28.872215},{"c":28.88,"h":28.895,"l":28.85,"n":91,"o":28.895,"t":"2026-10-21T16:40:00Z","v":3370,"vw":28.870355},{"c":28.875,"h":28.88,"l":28.85,"n":105,"o":28.88,"t":"2026-10-21T16:45:00Z","v":5160,"vw":28.869884},{"c":28.85,"h":28.863,"l":28.84,"n":111,"o":28.86,"t":"2026-10-21T16:50:00Z","v":4883,"vw":28.846788},{"c":28.87,"h":28.88,"l":28.86,"n":132,"o":28.86,"t":"2026-10-21T16:55:00Z","v":3313,"vw":28.870777},{"c":28.84,"h":28.88,"l":28.84,"n":122,"o":28.87,"t":"2026-10-21T17:00:00Z","v":5740,"vw":28.857632},{"c":28.825,"h":28.83,"l":28.7701,"n":111,"o":28.83,"t":"2026-10-21T17:05:00Z","v":9911,"vw":28.793988},{"c":28.78,"h":28.84,"l":28.78,"n":150,"o":28.825,"t":"2026-10-21T17:10:00Z","v":7204,"vw":28.823831},{"c":28.81,"h":28.81,"l":28.8,"n":70,"o":28.81,"t":"2026-10-21T17:15:00Z","v":2475,"vw":28.80375},{"c":28.8502,"h":28.87,"l":28.8,"n":175,"o":28.83,"t":"2026-10-21T17:20:00Z","v":10853,"vw":28.818975},{"c":28.845,"h":28.88,"l":28.84,"n":124,"o":28.855,"t":"2026-10-21T17:25:00Z","v":5964,"vw":28.85186},{"c":28.815,"h":28.84,"l":28.805,"n":126,"o":28.84,"t":"2026-10-21T17:30:00Z","v":4406,"vw":28.818985},{"c":28.8,"h":28.815,"l":28.79,"n":89,"o":28.815,"t":"2026-10-21T17:35:00Z","v":3274,"vw":28.802703},{"c":28.845,"h":28.845,"l":28.805,"n":98,"o":28.805,"t":"2026-10-21T17:40:00Z","v":4738,"vw":28.82959},{"c":28.845,"h":28.85,"l":28.78,"n":343,"o":28.845,"t":"2026-10-21T17:45:00Z","v":34353,"vw":28.798445},{"c":28.85,"h":28.86,"l":28.835,"n":94,"o":28.845,"t":"2026-10-21T17:50:00Z","v":3276,"vw":28.848106},{"c":28.845,"h":28.845,"l":28.83,"n":97,"o":28.845,"t":"2026-10-21T17:55:00Z","v":3213,"vw":28.842},{"c":28.84,"h":28.845,"l":28.83,"n":94,"o":28.845,"t":"2026-10-21T18:00:00Z","v":3168,"vw":28.838846},{"c":28.82,"h":28.85,"l":28.82,"n":142,"o":28.835,"t":"2026-10-21T18:05:00Z","v":5971,"vw":28.838672},{"c":28.81,"h":28.83,"l":28.73,"n":216,"o":28.83,"t":"2026-10-21T18:10:00Z","v":41550,"vw":28.785342},{"c":28.805,"h":28.84,"l":28.8,"n":86,"o":28.825,"t":"2026-10-21T18:15:00Z","v":4401,"vw":28.828366},{"c":28.84,"h":28.85,"l":28.83,"n":79,"o":28.83,"t":"2026-10-21T18:20:00Z","v":2599,"vw":28.837143},{"c":28.86,"h":28.88,"l":28.86,"n":124,"o":28.86,"t":"2026-10-21T18:25:00Z","v":4659,"vw":28.870915},{"c":28.87,"h":28.87,"l":28.87,"n":44,"o":28.87,"t":"2026-10-21T18:30:00Z","v":1607,"vw":28.87},{"c":28.9,"h":28.9,"l":28.87,"n":111,"o":28.87,"t":"2026-10-21T18:35:00Z","v":4542,"vw":28.888709},{"c":28.84,"h":28.89,"l":28.84,"n":135,"o":28.89,"t":"2026-10-21T18:40:00Z","v":3953,"vw":28.863865},{"c":28.77,"h":28.835,"l":28.755,"n":317,"o":28.83,"t":"2026-10-21T18:45:00Z","v":24846,"vw":28.783472},{"c":28.78,"h":28.785,"l":28.75,"n":191,"o":28.75,"t":"2026-10-21T18:50:00Z","v":17400,"vw":28.774383},{"c":28.71,"h":28.78,"l":28.71,"n":202,"o":28.78,"t":"2026-10-21T18:55:00Z","v":14461,"vw":28.756635},{"c":28.68,"h":28.69,"l":28.66,"n":157,"o":28.685,"t":"2026-10-21T19:00:00Z","v":6530,"vw":28.679058},{"c":28.59,"h":28.66,"l":28.59,"n":196,"o":28.65,"t":"2026-10-21T19:05:00Z","v":7234,"vw":28.642555},{"c":28.54,"h":28.6,"l":28.54,"n":228,"o":28.59,"t":"2026-10-21T19:10:00Z","v":7576,"vw":28.569124},{"c":28.555,"h":28.57,"l":28.535,"n":200,"o":28.535,"t":"2026-10-21T19:15:00Z","v":6359,"vw":28.55449},{"c":28.585,"h":28.59,"l":28.54,"n":322,"o":28.555,"t":"2026-10-21T19:20:00Z","v":14246,"vw":28.566106},{"c":28.625,"h":28.635,"l":28.6,"n":250,"o":28.6,"t":"2026-10-21T19:25:00Z","v":6599,"vw":28.617333},{"c":28.525,"h":28.62,"l":28.525,"n":292,"o":28.61,"t":"2026-10-21T19:30:00Z","v":10002,"vw":28.573985},{"c":28.515,"h":28.525,"l":28.46,"n":458,"o":28.52,"t":"2026-10-21T19:35:00Z","v":23341,"vw":28.498628},{"c":28.41,"h":28.51,"l":28.41,"n":415,"o":28.49,"t":"2026-10-21T19:40:00Z","v":21715,"vw":28.469572},{"c":28.42,"h":28.42,"l":28.37,"n":381,"o":28.405,"t":"2026-10-21T19:45:00Z","v":17809,"vw":28.404743},{"c":28.3,"h":28.42,"l":28.29,"n":712,"o":28.42,"t":"2026-10-21T19:50:00Z","v":41637,"vw":28.328528},{"c":28.33,"h":28.35,"l":28.26,"n":1825,"o":28.3,"t":"2026-10-21T19:55:00Z","v":129660,"vw":28.313031},{"c":28.35,"h":28.35,"l":28.35,"n":21,"o":28.35,"t":"2026-10-21T20:00:00Z","v":253261,"vw":28.35},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-21T21:45:00Z","v":500,"vw":28.35},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-21T22:30:00Z","v":100,"vw":28.4},{"c":28.531,"h":28.74,"l":28.44,"n":39,"o":28.44,"t":"2026-10-22T13:30:00Z","v":8782,"vw":28.497415},{"c":28.525,"h":28.67,"l":28.52,"n":47,"o":28.53,"t":"2026-10-22T13:35:00Z","v":4610,"vw":28.558581},{"c":28.73,"h":28.73,"l":28.54,"n":32,"o":28.546,"t":"2026-10-22T13:40:00Z","v":3919,"vw":28.598689},{"c":28.611,"h":28.74,"l":28.611,"n":122,"o":28.661,"t":"2026-10-22T13:45:00Z","v":8471,"vw":28.663226},{"c":28.611,"h":28.611,"l":28.61,"n":86,"o":28.61,"t":"2026-10-22T13:50:00Z","v":4227,"vw":28.610444},{"c":28.63,"h":28.745,"l":28.611,"n":197,"o":28.611,"t":"2026-10-22T13:55:00Z","v":46701,"vw":28.724138},{"c":28.6,"h":28.74,"l":28.6,"n":172,"o":28.68,"t":"2026-10-22T14:00:00Z","v":21573,"vw":28.67778},{"c":28.65,"h":28.66,"l":28.605,"n":137,"o":28.605,"t":"2026-10-22T14:05:00Z","v":8955,"vw":28.635337},{"c":28.745,"h":28.75,"l":28.65,"n":169,"o":28.65,"t":"2026-10-22T14:10:00Z","v":19902,"vw":28.71261},{"c":28.74,"h":28.75,"l":28.68,"n":138,"o":28.75,"t":"2026-10-22T14:15:00Z","v":6614,"vw":28.718339},{"c":28.74,"h":28.78,"l":28.73,"n":126,"o":28.75,"t":"2026-10-22T14:20:00Z","v":7412,"vw":28.752912},{"c":28.74,"h":28.76,"l":28.7,"n":106,"o":28.72,"t":"2026-10-22T14:25:00Z","v":5308,"vw":28.723374},{"c":28.65,"h":28.75,"l":28.65,"n":131,"o":28.745,"t":"2026-10-22T14:30:00Z","v":5727,"vw":28.70137},{"c":28.72,"h":28.72,"l":28.65,"n":69,"o":28.65,"t":"2026-10-22T14:35:00Z","v":3219,"vw":28.68004},{"c":28.765,"h":28.8,"l":28.755,"n":136,"o":28.77,"t":"2026-10-22T14:40:00Z","v":6185,"vw":28.774167},{"c":28.78,"h":28.82,"l":28.775,"n":148,"o":28.78,"t":"2026-10-22T14:45:00Z","v":6290,"vw":28.799495},{"c":28.8,"h":28.8,"l":28.755,"n":164,"o":28.78,"t":"2026-10-22T14:50:00Z","v":9188,"vw":28.774884},{"c":28.85,"h":28.86,"l":28.8,"n":176,"o":28.8,"t":"2026-10-22T14:55:00Z","v":9624,"vw":28.830483},{"c":28.79,"h":28.85,"l":28.74,"n":239,"o":28.83,"t":"2026-10-22T15:00:00Z","v":13236,"vw":28.789602},{"c":28.79,"h":28.79,"l":28.77,"n":110,"o":28.79,"t":"2026-10-22T15:05:00Z","v":4322,"vw":28.776823},{"c":28.875,"h":28.875,"l":28.805,"n":250,"o":28.81,"t":"2026-10-22T15:10:00Z","v":26388,"vw":28.811083},{"c":28.885,"h":28.885,"l":28.87,"n":107,"o":28.875,"t":"2026-10-22T15:15:00Z","v":9717,"vw":28.880049},{"c":28.77,"h":28.89,"l":28.77,"n":223,"o":28.885,"t":"2026-10-22T15:20:00Z","v":11885,"vw":28.866412},{"c":28.62,"h":28.76,"l":28.61,"n":189,"o":28.76,"t":"2026-10-22T15:25:00Z","v":7146,"vw":28.684462},{"c":28.57,"h":28.6,"l":28.49,"n":259,"o":28.6,"t":"2026-10-22T15:30:00Z","v":13265,"vw":28.544087},{"c":28.65,"h":28.65,"l":28.5,"n":237,"o":28.57,"t":"2026-10-22T15:35:00Z","v":14418,"vw":28.588943},{"c":28.695,"h":28.71,"l":28.6,"n":165,"o":28.625,"t":"2026-10-22T15:40:00Z","v":9362,"vw":28.638513},{"c":28.67,"h":28.71,"l":28.655,"n":130,"o":28.71,"t":"2026-10-22T15:45:00Z","v":7685,"vw":28.695034},{"c":28.64,"h":28.69,"l":28.64,"n":155,"o":28.68,"t":"2026-10-22T15:50:00Z","v":4628,"vw":28.667534},{"c":28.7,"h":28.7,"l":28.62,"n":269,"o":28.64,"t":"2026-10-22T15:55:00Z","v":14002,"vw":28.661708},{"c":28.67,"h":28.72,"l":28.65,"n":264,"o":28.71,"t":"2026-10-22T16:00:00Z","v":12303,"vw":28.69756},{"c":28.71,"h":28.71,"l":28.645,"n":102,"o":28.65,"t":"2026-10-22T16:05:00Z","v":3758,"vw":28.672259},{"c":28.67,"h":28.695,"l":28.64,"n":163,"o":28.695,"t":"2026-10-22T16:10:00Z","v":6926,"vw":28.659521},{"c":28.7,"h":28.71,"l":28.68,"n":147,"o":28.68,"t":"2026-10-22T16:15:00Z","v":4466,"vw":28.691481},{"c":28.72,"h":28.745,"l":28.7,"n":215,"o":28.7,"t":"2026-10-22T16:20:00Z","v":13134,"vw":28.736231},{"c":28.7101,"h":28.73,"l":28.7101,"n":84,"o":28.72,"t":"2026-10-22T16:25:00Z","v":5716,"vw":28.711659},{"c":28.69,"h":28.74,"l":28.68,"n":165,"o":28.72,"t":"2026-10-22T16:30:00Z","v":10207,"vw":28.722904},{"c":28.69,"h":28.69,"l":28.65,"n":175,"o":28.68,"t":"2026-10-22T16:35:00Z","v":6270,"vw":28.67077},{"c":28.69,"h":28.69,"l":28.675,"n":158,"o":28.68,"t":"2026-10-22T16:40:00Z","v":3790,"vw":28.678309},{"c":28.745,"h":28.745,"l":28.7,"n":149,"o":28.7,"t":"2026-10-22T16:45:00Z","v":6172,"vw":28.714531},{"c":28.77,"h":28.79,"l":28.735,"n":217,"o":28.76,"t":"2026-10-22T16:50:00Z","v":16665,"vw":28.77813},{"c":28.8,"h":28.8,"l":28.76,"n":202,"o":28.78,"t":"2026-10-22T16:55:00Z","v":12959,"vw":28.776707},{"c":28.8,"h":28.805,"l":28.78,"n":161,"o":28.805,"t":"2026-10-22T17:00:00Z","v":7595,"vw":28.80014},{"c":28.85,"h":28.85,"l":28.805,"n":162,"o":28.81,"t":"2026-10-22T17:05:00Z","v":5842,"vw":28.816539},{"c":28.795,"h":28.855,"l":28.7837,"n":286,"o":28.855,"t":"2026-10-22T17:10:00Z","v":35383,"vw":28.811244},{"c":28.765,"h":28.795,"l":28.765,"n":123,"o":28.795,"t":"2026-10-22T17:15:00Z","v":4270,"vw":28.776739},{"c":28.8,"h":28.825,"l":28.765,"n":235,"o":28.765,"t":"2026-10-22T17:20:00Z","v":17088,"vw":28.789704},{"c":28.84,"h":28.85,"l":28.8,"n":145,"o":28.8,"t":"2026-10-22T17:25:00Z","v":4697,"vw":28.815708},{"c":28.82,"h":28.85,"l":28.81,"n":199,"o":28.83,"t":"2026-10-22T17:30:00Z","v":7868,"vw":28.821673},{"c":28.78,"h":28.805,"l":28.775,"n":157,"o":28.8,"t":"2026-10-22T17:35:00Z","v":6353,"vw":28.792398},{"c":28.85,"h":28.855,"l":28.79,"n":218,"o":28.79,"t":"2026-10-22T17:40:00Z","v":10141,"vw":28.812814},{"c":28.84,"h":28.85,"l":28.83,"n":180,"o":28.84,"t":"2026-10-22T17:45:00Z","v":6120,"vw":28.839938},{"c":28.81,"h":28.835,"l":28.81,"n":233,"o":28.835,"t":"2026-10-22T17:50:00Z","v":8371,"vw":28.824355},{"c":28.82,"h":28.84,"l":28.815,"n":201,"o":28.815,"t":"2026-10-22T17:55:00Z","v":8317,"vw":28.824853},{"c":28.815,"h":28.83,"l":28.81,"n":198,"o":28.82,"t":"2026-10-22T18:00:00Z","v":9421,"vw":28.819032},{"c":28.795,"h":28.82,"l":28.79,"n":160,"o":28.815,"t":"2026-10-22T18:05:00Z","v":6731,"vw":28.803717},{"c":28.79,"h":28.7959,"l":28.77,"n":143,"o":28.795,"t":"2026-10-22T18:10:00Z","v":10801,"vw":28.781438},{"c":28.77,"h":28.795,"l":28.75,"n":248,"o":28.78,"t":"2026-10-22T18:15:00Z","v":12344,"vw":28.779626},{"c":28.79,"h":28.81,"l":28.765,"n":161,"o":28.765,"t":"2026-10-22T18:20:00Z","v":6655,"vw":28.784348},{"c":28.85,"h":28.85,"l":28.77,"n":299,"o":28.79,"t":"2026-10-22T18:25:00Z","v":15353,"vw":28.810075},{"c":28.9,"h":28.9,"l":28.855,"n":178,"o":28.855,"t":"2026-10-22T18:30:00Z","v":9945,"vw":28.871806},{"c":28.88,"h":28.9,"l":28.86,"n":269,"o":28.9,"t":"2026-10-22T18:35:00Z","v":16729,"vw":28.875705},{"c":28.87,"h":28.895,"l":28.86,"n":302,"o":28.89,"t":"2026-10-22T18:40:00Z","v":24364,"vw":28.877091},{"c":28.86,"h":28.91,"l":28.84,"n":360,"o":28.87,"t":"2026-10-22T18:45:00Z","v":67553,"vw":28.880774},{"c":28.885,"h":28.9,"l":28.81,"n":280,"o":28.86,"t":"2026-10-22T18:50:00Z","v":13757,"vw":28.865634},{"c":28.87,"h":28.92,"l":28.84,"n":434,"o":28.885,"t":"2026-10-22T18:55:00Z","v":50890,"vw":28.8631},{"c":28.86,"h":28.9,"l":28.86,"n":290,"o":28.87,"t":"2026-10-22T19:00:00Z","v":19351,"vw":28.885458},{"c":28.855,"h":28.86,"l":28.825,"n":191,"o":28.85,"t":"2026-10-22T19:05:00Z","v":9248,"vw":28.848578},{"c":28.85,"h":28.85,"l":28.82,"n":318,"o":28.85,"t":"2026-10-22T19:10:00Z","v":18124,"vw":28.835197},{"c":28.86,"h":28.89,"l":28.83,"n":418,"o":28.85,"t":"2026-10-22T19:15:00Z","v":32797,"vw":28.850304},{"c":28.8,"h":28.86,"l":28.8,"n":337,"o":28.85,"t":"2026-10-22T19:20:00Z","v":20228,"vw":28.836053},{"c":28.835,"h":28.835,"l":28.79,"n":380,"o":28.8,"t":"2026-10-22T19:25:00Z","v":28581,"vw":28.818119},{"c":28.8,"h":28.895,"l":28.775,"n":519,"o":28.835,"t":"2026-10-22T19:30:00Z","v":36101,"vw":28.849632},{"c":28.725,"h":28.81,"l":28.725,"n":473,"o":28.795,"t":"2026-10-22T19:35:00Z","v":34881,"vw":28.770155},{"c":28.75,"h":28.77,"l":28.71,"n":560,"o":28.725,"t":"2026-10-22T19:40:00Z","v":32052,"vw":28.742794},{"c":28.73,"h":28.76,"l":28.705,"n":647,"o":28.74,"t":"2026-10-22T19:45:00Z","v":36467,"vw":28.737407},{"c":28.69,"h":28.745,"l":28.67,"n":756,"o":28.73,"t":"2026-10-22T19:50:00Z","v":51995,"vw":28.716504},{"c":28.64,"h":28.73,"l":28.64,"n":2329,"o":28.7,"t":"2026-10-22T19:55:00Z","v":218049,"vw":28.676471},{"c":28.64,"h":28.68,"l":28.64,"n":20,"o":28.67,"t":"2026-10-22T20:00:00Z","v":404741,"vw":28.640104}],"history":[{"c":23.6,"h":23.96,"l":23,"n":100676,"o":23.5,"t":"2026-03-20T04:00:00Z","v":15894589,"vw":23.468468},{"c":23.75,"h":24.3618,"l":22.99,"n":23207,"o":23,"t":"2026-03-23T04:00:00Z","v":3107551,"vw":23.767795},{"c":23.75,"h":24,"l":23.32,"n":12558,"o":23.45,"t":"2026-03-24T04:00:00Z","v":1481965,"vw":23.701231},{"c":23.64,"h":24,"l":23.43,"n":12062,"o":23.56,"t":"2026-03-25T04:00:00Z","v":1567096,"vw":23.78283},{"c":23.44,"h":23.95,"l":23.22,"n":19217,"o":23.38,"t":"2026-03-26T04:00:00Z","v":5062025,"vw":23.446021},{"c":22.88,"h":23.58,"l":22.81,"n":8722,"o":23.18,"t":"2026-03-27T04:00:00Z","v":1334861,"vw":23.0471},{"c":22.89,"h":23.2,"l":22.76,"n":9128,"o":23.08,"t":"2026-03-30T04:00:00Z","v":1251512,"vw":22.983128},{"c":23.57,"h":23.88,"l":22.925,"n":9300,"o":22.99,"t":"2026-03-31T04:00:00Z","v":1344340,"vw":23.477373},{"c":23.35,"h":23.92,"l":23.3,"n":6832,"o":23.55,"t":"2026-04-01T04:00:00Z","v":1538065,"vw":23.442475},{"c":23.89,"h":24,"l":23,"n":5229,"o":23.1,"t":"2026-04-02T04:00:00Z","v":1373444,"vw":23.744664},{"c":23.35,"h":24,"l":23.28,"n":5320,"o":24,"t":"2026-04-06T04:00:00Z","v":725509,"vw":23.534685},{"c":23.53,"h":23.645,"l":23.19,"n":4866,"o":23.39,"t":"2026-04-07T04:00:00Z","v":626774,"vw":23.483981},{"c":23.7,"h":24,"l":23.4,"n":5542,"o":23.74,"t":"2026-04-08T04:00:00Z","v":809486,"vw":23.676883},{"c":23.37,"h":24.04,"l":23.361,"n":5105,"o":23.6,"t":"2026-04-09T04:00:00Z","v":500181,"vw":23.719483},{"c":23.85,"h":23.85,"l":23.36,"n":7935,"o":23.49,"t":"2026-04-10T04:00:00Z","v":744444,"vw":23.642716},{"c":23.99,"h":24.35,"l":23.7,"n":4427,"o":23.84,"t":"2026-04-13T04:00:00Z","v":742954,"vw":24.019593},{"c":25.75,"h":25.89,"l":24.1,"n":12821,"o":24.1,"t":"2026-04-14T04:00:00Z","v":1638675,"vw":25.352211},{"c":26.14,"h":26.14,"l":25.14,"n":12468,"o":25.96,"t":"2026-04-15T04:00:00Z","v":1666050,"vw":25.821586},{"c":25.86,"h":26.705,"l":25.36,"n":10423,"o":26.44,"t":"2026-04-16T04:00:00Z","v":1149037,"vw":25.782547},{"c":25.75,"h":26.61,"l":25.75,"n":8668,"o":26.08,"t":"2026-04-17T04:00:00Z","v":808143,"vw":25.985749},{"c":25.17,"h":26.17,"l":25.01,"n":6972,"o":25.74,"t":"2026-04-20T04:00:00Z","v":450164,"vw":25.279792},{"c":24.72,"h":25.2,"l":24.631,"n":6505,"o":25.08,"t":"2026-04-21T04:00:00Z","v":717831,"vw":24.849674},{"c":24.15,"h":25.395,"l":23.89,"n":11735,"o":24.9,"t":"2026-04-22T04:00:00Z","v":1367037,"vw":24.465071},{"c":24.7,"h":24.915,"l":23.855,"n":7946,"o":24.06,"t":"2026-04-23T04:00:00Z","v":656937,"vw":24.609163},{"c":25.11,"h":25.3,"l":24.26,"n":6082,"o":24.64,"t":"2026-04-24T04:00:00Z","v":666058,"vw":25.033022},{"c":24.85,"h":25.305,"l":24.78,"n":4878,"o":25.2,"t":"2026-04-27T04:00:00Z","v":391847,"vw":24.938115},{"c":25.26,"h":25.69,"l":24.8,"n":9267,"o":25.05,"t":"2026-04-28T04:00:00Z","v":876015,"vw":25.188385},{"c":26.13,"h":26.27,"l":25.26,"n":7008,"o":25.46,"t":"2026-04-29T04:00:00Z","v":642474,"vw":25.886543},{"c":26.24,"h":26.475,"l":25.92,"n":5261,"o":26.33,"t":"2026-04-30T04:00:00Z","v":580073,"vw":26.233959},{"c":26.47,"h":26.69,"l":26.055,"n":5551,"o":26.25,"t":"2026-05-01T04:00:00Z","v":448637,"vw":26.307011},{"c":26.32,"h":26.43,"l":25.89,"n":6289,"o":26.35,"t":"2026-05-04T04:00:00Z","v":302923,"vw":26.14352},{"c":26.25,"h":26.74,"l":26.16,"n":5588,"o":26.33,"t":"2026-05-05T04:00:00Z","v":416227,"vw":26.272174},{"c":26.49,"h":27.25,"l":25.905,"n":7579,"o":27,"t":"2026-05-06T04:00:00Z","v":496200,"vw":26.33099},{"c":27.42,"h":27.46,"l":26.46,"n":7937,"o":26.61,"t":"2026-05-07T04:00:00Z","v":727873,"vw":27.162537},{"c":27.92,"h":28.52,"l":27.46,"n":13123,"o":27.6,"t":"2026-05-08T04:00:00Z","v":1421658,"vw":27.95437},{"c":27.23,"h":28.15,"l":27.23,"n":7382,"o":28.03,"t":"2026-05-11T04:00:00Z","v":547432,"vw":27.479402},{"c":27.02,"h":27.615,"l":26.5,"n":10271,"o":27.21,"t":"2026-05-12T04:00:00Z","v":789176,"vw":26.884394},{"c":27.31,"h":27.5,"l":26.73,"n":7614,"o":26.91,"t":"2026-05-13T04:00:00Z","v":487188,"vw":27.187976},{"c":27.05,"h":27.43,"l":26.85,"n":5006,"o":27.42,"t":"2026-05-14T04:00:00Z","v":292555,"vw":27.107279},{"c":26.68,"h":27.235,"l":26.5,"n":9566,"o":27.05,"t":"2026-05-15T04:00:00Z","v":478875,"vw":26.849953},{"c":26.6,"h":27.5425,"l":26.1913,"n":8674,"o":26.7,"t":"2026-05-18T04:00:00Z","v":418465,"vw":26.592802},{"c":26.55,"h":26.78,"l":26.0001,"n":10750,"o":26.4,"t":"2026-05-19T04:00:00Z","v":614154,"vw":26.50681},{"c":26.69,"h":27.085,"l":26.4137,"n":5668,"o":26.42,"t":"2026-05-20T04:00:00Z","v":339153,"vw":26.766839},{"c":26.76,"h":26.92,"l":26.23,"n":7038,"o":26.69,"t":"2026-05-21T04:00:00Z","v":517905,"vw":26.644804},{"c":26.72,"h":26.84,"l":26.42,"n":5363,"o":26.68,"t":"2026-05-22T04:00:00Z","v":441844,"vw":26.634632},{"c":26.9,"h":27.19,"l":26.29,"n":9128,"o":26.57,"t":"2026-05-26T04:00:00Z","v":382478,"vw":26.948498},{"c":27.1,"h":27.5,"l":26.7,"n":5813,"o":26.75,"t":"2026-05-27T04:00:00Z","v":308196,"vw":27.112304},{"c":27.54,"h":27.605,"l":26.91,"n":5397,"o":26.98,"t":"2026-05-28T04:00:00Z","v":411305,"vw":27.482452},{"c":26.77,"h":27.38,"l":26.77,"n":9547,"o":27.31,"t":"2026-05-29T04:00:00Z","v":593072,"vw":26.98773},{"c":26,"h":26.31,"l":25.08,"n":19604,"o":25.57,"t":"2026-06-01T04:00:00Z","v":1395005,"vw":25.927101},{"c":25.45,"h":26.165,"l":25.3,"n":14022,"o":25.86,"t":"2026-06-02T04:00:00Z","v":934582,"vw":25.683145},{"c":24.65,"h":25.59,"l":24.43,"n":59741,"o":25.08,"t":"2026-06-03T04:00:00Z","v":8952931,"vw":24.771042},{"c":24.65,"h":24.99,"l":24.24,"n":21328,"o":24.47,"t":"2026-06-04T04:00:00Z","v":2244670,"vw":24.626796},{"c":25.12,"h":25.27,"l":24.47,"n":23672,"o":24.63,"t":"2026-06-05T04:00:00Z","v":2570067,"vw":25.010743},{"c":25.02,"h":25.56,"l":24.82,"n":20352,"o":25.35,"t":"2026-06-08T04:00:00Z","v":1635001,"vw":25.142272},{"c":25.42,"h":25.65,"l":24.91,"n":19318,"o":24.98,"t":"2026-06-09T04:00:00Z","v":1455606,"vw":25.360009},{"c":25.42,"h":25.89,"l":25.3675,"n":12852,"o":25.48,"t":"2026-06-10T04:00:00Z","v":881907,"vw":25.557766},{"c":25.67,"h":25.9,"l":25.24,"n":13547,"o":25.24,"t":"2026-06-11T04:00:00Z","v":1207504,"vw":25.561812},{"c":25.73,"h":25.86,"l":25.03,"n":12478,"o":25.52,"t":"2026-06-12T04:00:00Z","v":982548,"vw":25.688422},{"c":25.19,"h":25.98,"l":25.065,"n":15544,"o":25.89,"t":"2026-06-15T04:00:00Z","v":1262072,"vw":25.515425},{"c":25.37,"h":25.66,"l":25.17,"n":14678,"o":25.2,"t":"2026-06-16T04:00:00Z","v":1084413,"vw":25.418127},{"c":25.54,"h":25.915,"l":25.34,"n":16477,"o":25.48,"t":"2026-06-17T04:00:00Z","v":1319853,"vw":25.578491},{"c":26.22,"h":26.35,"l":25.325,"n":15787,"o":25.83,"t":"2026-06-18T04:00:00Z","v":7374681,"vw":26.136879},{"c":26.31,"h":26.5,"l":25.8,"n":17702,"o":26.18,"t":"2026-06-22T04:00:00Z","v":1278286,"vw":26.250387},{"c":27.04,"h":27.09,"l":26.27,"n":16320,"o":26.27,"t":"2026-06-23T04:00:00Z","v":1296516,"vw":26.977518},{"c":28.58,"h":28.78,"l":27.1,"n":23961,"o":27.52,"t":"2026-06-24T04:00:00Z","v":2714916,"vw":28.168061},{"c":28.92,"h":28.99,"l":28.16,"n":22625,"o":28.7,"t":"2026-06-25T04:00:00Z","v":2554258,"vw":28.690586},{"c":28.25,"h":29.09,"l":27.76,"n":19642,"o":28.91,"t":"2026-06-26T04:00:00Z","v":4347287,"vw":28.257226},{"c":28.8,"h":28.8,"l":27.71,"n":14358,"o":28,"t":"2026-06-29T04:00:00Z","v":1399125,"vw":28.586807},{"c":28.74,"h":29.275,"l":28.26,"n":14779,"o":28.46,"t":"2026-06-30T04:00:00Z","v":1812339,"vw":28.817686},{"c":28.99,"h":29.18,"l":28.5,"n":12642,"o":28.77,"t":"2026-07-01T04:00:00Z","v":1609850,"vw":28.905916},{"c":29.12,"h":29.61,"l":28.865,"n":14651,"o":29.51,"t":"2026-07-02T04:00:00Z","v":1966992,"vw":29.135573},{"c":29.38,"h":30.08,"l":28.79,"n":17318,"o":30,"t":"2026-07-06T04:00:00Z","v":1304555,"vw":29.265617},{"c":29.85,"h":29.99,"l":29.3,"n":13319,"o":29.39,"t":"2026-07-07T04:00:00Z","v":838458,"vw":29.808883},{"c":29.32,"h":30.05,"l":29.21,"n":15485,"o":29.71,"t":"2026-07-08T04:00:00Z","v":1178924,"vw":29.471769},{"c":29.13,"h":29.51,"l":29.1,"n":11694,"o":29.46,"t":"2026-07-09T04:00:00Z","v":813282,"vw":29.198038},{"c":28.7,"h":29.4,"l":28.57,"n":13831,"o":29.2,"t":"2026-07-10T04:00:00Z","v":708916,"vw":28.739314},{"c":29.13,"h":29.21,"l":28.7,"n":13959,"o":28.7,"t":"2026-07-13T04:00:00Z","v":689355,"vw":29.056504},{"c":29.56,"h":29.66,"l":29.285,"n":13456,"o":29.3,"t":"2026-07-14T04:00:00Z","v":689116,"vw":29.523276},{"c":28.9,"h":30.16,"l":28.895,"n":11818,"o":29.56,"t":"2026-07-15T04:00:00Z","v":964621,"vw":29.149794},{"c":29.88,"h":30.06,"l":29,"n":13131,"o":29.06,"t":"2026-07-16T04:00:00Z","v":1409841,"vw":29.798605},{"c":30.35,"h":30.73,"l":29.6048,"n":12383,"o":29.94,"t":"2026-07-17T04:00:00Z","v":881010,"vw":30.394032},{"c":30.16,"h":31.24,"l":29.85,"n":17679,"o":30.57,"t":"2026-07-20T04:00:00Z","v":1223410,"vw":30.141881},{"c":30.65,"h":30.65,"l":29.41,"n":10805,"o":30.11,"t":"2026-07-21T04:00:00Z","v":782736,"vw":30.479281},{"c":30.77,"h":30.8,"l":30,"n":10976,"o":30.59,"t":"2026-07-22T04:00:00Z","v":1015257,"vw":30.524827},{"c":30.6,"h":31.12,"l":30.41,"n":11985,"o":30.98,"t":"2026-07-23T04:00:00Z","v":1195449,"vw":30.691099},{"c":31.41,"h":31.54,"l":30.65,"n":11679,"o":30.84,"t":"2026-07-24T04:00:00Z","v":920775,"vw":31.325981},{"c":31.6,"h":32.1,"l":31.485,"n":11981,"o":31.83,"t":"2026-07-27T04:00:00Z","v":945443,"vw":31.650352},{"c":31.65,"h":32.83,"l":31.53,"n":15115,"o":32,"t":"2026-07-28T04:00:00Z","v":1391878,"vw":31.800453},{"c":31.36,"h":31.955,"l":31.13,"n":14539,"o":31.72,"t":"2026-07-29T04:00:00Z","v":990094,"vw":31.420802},{"c":30.4,"h":31.51,"l":30.22,"n":15108,"o":31.1,"t":"2026-07-30T04:00:00Z","v":1327480,"vw":30.590555},{"c":30.21,"h":30.57,"l":29.77,"n":13524,"o":30.09,"t":"2026-07-31T04:00:00Z","v":1062000,"vw":30.149915},{"c":29.55,"h":30.575,"l":29.49,"n":20091,"o":30.17,"t":"2026-08-03T04:00:00Z","v":2227925,"vw":29.864179},{"c":29.91,"h":30.05,"l":28.89,"n":22068,"o":29.56,"t":"2026-08-04T04:00:00Z","v":1853852,"vw":29.703631},{"c":30.49,"h":31.77,"l":30.02,"n":35312,"o":31.77,"t":"2026-08-05T04:00:00Z","v":3450043,"vw":30.641301},{"c":29.69,"h":31.2,"l":29.5,"n":21789,"o":30.49,"t":"2026-08-06T04:00:00Z","v":2117743,"vw":30.011565},{"c":30.47,"h":30.71,"l":29.825,"n":21426,"o":29.98,"t":"2026-08-07T04:00:00Z","v":1973925,"vw":30.421825},{"c":30.18,"h":30.48,"l":29.99,"n":16806,"o":30.36,"t":"2026-08-10T04:00:00Z","v":1262963,"vw":30.205467},{"c":29.57,"h":29.75,"l":28.95,"n":75324,"o":29.42,"t":"2026-08-11T04:00:00Z","v":8751128,"vw":29.311021},{"c":29.1,"h":29.96,"l":29.1,"n":22761,"o":29.6,"t":"2026-08-12T04:00:00Z","v":3260302,"vw":29.319477},{"c":29.93,"h":30.04,"l":29.2,"n":22873,"o":29.48,"t":"2026-08-13T04:00:00Z","v":2060266,"vw":29.860528},{"c":30.63,"h":30.7,"l":29.76,"n":16404,"o":29.86,"t":"2026-08-14T04:00:00Z","v":1111689,"vw":30.464697},{"c":30.41,"h":30.53,"l":30.1,"n":16347,"o":30.53,"t":"2026-08-17T04:00:00Z","v":1204910,"vw":30.360025},{"c":30.41,"h":31.14,"l":30.25,"n":18470,"o":30.63,"t":"2026-08-18T04:00:00Z","v":1784966,"vw":30.702365},{"c":30.56,"h":30.97,"l":30.32,"n":15473,"o":30.76,"t":"2026-08-19T04:00:00Z","v":1232372,"vw":30.517313},{"c":30.59,"h":30.94,"l":30.37,"n":15860,"o":30.56,"t":"2026-08-20T04:00:00Z","v":986205,"vw":30.709195},{"c":30.71,"h":31.005,"l":30.6,"n":11478,"o":30.83,"t":"2026-08-21T04:00:00Z","v":815205,"vw":30.811908},{"c":31.2,"h":31.3,"l":30.66,"n":15924,"o":30.99,"t":"2026-08-24T04:00:00Z","v":1146509,"vw":30.995719},{"c":31.35,"h":31.53,"l":30.94,"n":13502,"o":31.17,"t":"2026-08-25T04:00:00Z","v":886036,"vw":31.332879},{"c":31.76,"h":31.93,"l":31.44,"n":15147,"o":31.46,"t":"2026-08-26T04:00:00Z","v":1102869,"vw":31.759886},{"c":30.71,"h":31.83,"l":30.66,"n":12815,"o":31.43,"t":"2026-08-27T04:00:00Z","v":1222328,"vw":30.968511},{"c":30.5,"h":30.94,"l":30.41,"n":10046,"o":30.73,"t":"2026-08-28T04:00:00Z","v":574641,"vw":30.56846},{"c":29.75,"h":30.86,"l":29.64,"n":14810,"o":30.86,"t":"2026-08-31T04:00:00Z","v":2315062,"vw":29.808623},{"c":30.9,"h":31.1,"l":29.79,"n":23882,"o":29.97,"t":"2026-09-01T04:00:00Z","v":2716344,"vw":30.67693},{"c":30.7,"h":31.12,"l":30.24,"n":14283,"o":30.89,"t":"2026-09-02T04:00:00Z","v":1213143,"vw":30.628326},{"c":31.29,"h":31.41,"l":30.92,"n":22397,"o":31.12,"t":"2026-09-03T04:00:00Z","v":1509969,"vw":31.195139},{"c":30.79,"h":31.6,"l":30.69,"n":14945,"o":31.33,"t":"2026-09-04T04:00:00Z","v":870351,"vw":31.030291},{"c":30.97,"h":31.41,"l":30.46,"n":17937,"o":30.64,"t":"2026-09-08T04:00:00Z","v":1415163,"vw":31.050969},{"c":31,"h":31.2,"l":30.62,"n":18684,"o":30.94,"t":"2026-09-09T04:00:00Z","v":1192692,"vw":30.938588},{"c":30.81,"h":31.45,"l":30.59,"n":15771,"o":31.16,"t":"2026-09-10T04:00:00Z","v":1356567,"vw":30.788735},{"c":30.92,"h":31.23,"l":30.3201,"n":14701,"o":30.59,"t":"2026-09-11T04:00:00Z","v":1134735,"vw":30.807179},{"c":31.07,"h":31.49,"l":30.97,"n":17697,"o":31.31,"t":"2026-09-14T04:00:00Z","v":1011844,"vw":31.157642},{"c":31.59,"h":31.845,"l":30.645,"n":22397,"o":31.35,"t":"2026-09-15T04:00:00Z","v":1972739,"vw":31.503958},{"c":30.55,"h":31.74,"l":30.311,"n":24327,"o":31.57,"t":"2026-09-16T04:00:00Z","v":1915539,"vw":30.814004},{"c":30.23,"h":30.88,"l":30.15,"n":21486,"o":30.73,"t":"2026-09-17T04:00:00Z","v":1921576,"vw":30.335484},{"c":30.34,"h":30.91,"l":30.09,"n":24937,"o":30.69,"t":"2026-09-18T04:00:00Z","v":8827377,"vw":30.340241},{"c":30.11,"h":30.54,"l":29.96,"n":19663,"o":30.34,"t":"2026-09-21T04:00:00Z","v":1255453,"vw":30.129711},{"c":29.77,"h":30.24,"l":29.59,"n":18460,"o":30.24,"t":"2026-09-22T04:00:00Z","v":1441663,"vw":29.770612},{"c":29.56,"h":30.03,"l":29.34,"n":17033,"o":29.63,"t":"2026-09-23T04:00:00Z","v":1229742,"vw":29.572214},{"c":30.2,"h":30.26,"l":29.55,"n":21575,"o":29.72,"t":"2026-09-24T04:00:00Z","v":2073847,"vw":30.111518},{"c":30.05,"h":30.37,"l":29.51,"n":14651,"o":30.22,"t":"2026-09-25T04:00:00Z","v":1125046,"vw":29.855187},{"c":30.04,"h":30.61,"l":29.83,"n":17969,"o":30.17,"t":"2026-09-28T04:00:00Z","v":1915802,"vw":30.048159},{"c":29.96,"h":30.12,"l":29.53,"n":17073,"o":29.61,"t":"2026-09-29T04:00:00Z","v":1933812,"vw":29.850437},{"c":29.63,"h":30.27,"l":29.51,"n":19076,"o":29.96,"t":"2026-09-30T04:00:00Z","v":2363880,"vw":29.771803},{"c":28.74,"h":29.835,"l":28.52,"n":21153,"o":29.62,"t":"2026-10-01T04:00:00Z","v":2009584,"vw":28.70299},{"c":29.05,"h":29.16,"l":28.55,"n":16612,"o":28.68,"t":"2026-10-02T04:00:00Z","v":1804559,"vw":28.966179},{"c":28.75,"h":29.45,"l":28.735,"n":13818,"o":29.1,"t":"2026-10-05T04:00:00Z","v":1117288,"vw":28.868801},{"c":28.56,"h":29.035,"l":28.42,"n":14336,"o":28.72,"t":"2026-10-06T04:00:00Z","v":1064652,"vw":28.624935},{"c":27.83,"h":28.82,"l":27.76,"n":12063,"o":28.66,"t":"2026-10-07T04:00:00Z","v":860542,"vw":27.976516},{"c":28.1,"h":28.345,"l":27.59,"n":12065,"o":27.7,"t":"2026-10-08T04:00:00Z","v":1017884,"vw":28.046685},{"c":28.15,"h":28.58,"l":28.015,"n":10521,"o":28.09,"t":"2026-10-09T04:00:00Z","v":776255,"vw":28.236909},{"c":28.73,"h":29.06,"l":27.9762,"n":15362,"o":28.09,"t":"2026-10-12T04:00:00Z","v":1399748,"vw":28.701566},{"c":28.85,"h":29.21,"l":28.76,"n":13857,"o":29.09,"t":"2026-10-13T04:00:00Z","v":1332101,"vw":28.943391},{"c":28.98,"h":29.22,"l":28.285,"n":17873,"o":28.72,"t":"2026-10-14T04:00:00Z","v":1802901,"vw":28.903757},{"c":29.29,"h":29.6465,"l":28.91,"n":26755,"o":29.18,"t":"2026-10-15T04:00:00Z","v":1885612,"vw":29.287576},{"c":29.05,"h":30.05,"l":28.95,"n":18024,"o":29.4,"t":"2026-10-16T04:00:00Z","v":1573317,"vw":29.15415},{"c":28.64,"h":29.38,"l":28.57,"n":14436,"o":28.8,"t":"2026-10-19T04:00:00Z","v":1100026,"vw":28.746435},{"c":29.23,"h":29.555,"l":28.64,"n":19191,"o":28.98,"t":"2026-10-20T04:00:00Z","v":1510666,"vw":29.311176},{"c":28.35,"h":29.77,"l":28.26,"n":14709,"o":29.28,"t":"2026-10-21T04:00:00Z","v":1126910,"vw":28.614663},{"c":28.64,"h":28.92,"l":28.44,"n":19542,"o":28.44,"t":"2026-10-22T04:00:00Z","v":1746907,"vw":28.727126}],"volatilityBars":[{"c":30.01,"h":30.01,"l":30.01,"n":3,"o":30.01,"t":"2026-09-22T08:00:00Z","v":376,"vw":30.01},{"c":29.97,"h":30.24,"l":29.97,"n":84,"o":30.24,"t":"2026-09-22T13:30:00Z","v":9275,"vw":30.205226},{"c":29.93,"h":30.09,"l":29.81,"n":249,"o":30.09,"t":"2026-09-22T13:45:00Z","v":9304,"vw":29.911858},{"c":29.865,"h":29.93,"l":29.84,"n":57,"o":29.93,"t":"2026-09-22T14:00:00Z","v":1895,"vw":29.890985},{"c":29.755,"h":29.87,"l":29.72,"n":225,"o":29.78,"t":"2026-09-22T14:15:00Z","v":10576,"vw":29.779839},{"c":29.755,"h":29.83,"l":29.69,"n":343,"o":29.755,"t":"2026-09-22T14:30:00Z","v":18600,"vw":29.743693},{"c":29.655,"h":29.73,"l":29.61,"n":402,"o":29.73,"t":"2026-09-22T14:45:00Z","v":14529,"vw":29.669066},{"c":29.75,"h":29.75,"l":29.64,"n":487,"o":29.64,"t":"2026-09-22T15:00:00Z","v":16552,"vw":29.696463},{"c":29.66,"h":29.75,"l":29.66,"n":444,"o":29.74,"t":"2026-09-22T15:15:00Z","v":13884,"vw":29.699625},{"c":29.7,"h":29.705,"l":29.63,"n":456,"o":29.65,"t":"2026-09-22T15:30:00Z","v":23027,"vw":29.681181},{"c":29.695,"h":29.695,"l":29.66,"n":368,"o":29.695,"t":"2026-09-22T15:45:00Z","v":11724,"vw":29.680328},{"c":29.67,"h":29.705,"l":29.67,"n":371,"o":29.695,"t":"2026-09-22T16:00:00Z","v":10624,"vw":29.695298},{"c":29.74,"h":29.74,"l":29.65,"n":421,"o":29.66,"t":"2026-09-22T16:15:00Z","v":15362,"vw":29.680898},{"c":29.815,"h":29.82,"l":29.73,"n":353,"o":29.73,"t":"2026-09-22T16:30:00Z","v":34600,"vw":29.771042},{"c":29.7,"h":29.82,"l":29.7,"n":583,"o":29.815,"t":"2026-09-22T16:45:00Z","v":53503,"vw":29.792875},{"c":29.71,"h":29.78,"l":29.68,"n":753,"o":29.695,"t":"2026-09-22T17:00:00Z","v":44766,"vw":29.73462},{"c":29.625,"h":29.73,"l":29.625,"n":625,"o":29.7,"t":"2026-09-22T17:15:00Z","v":43455,"vw":29.690358},{"c":29.82,"h":29.835,"l":29.625,"n":857,"o":29.64,"t":"2026-09-22T17:30:00Z","v":96126,"vw":29.770181},{"c":29.87,"h":29.87,"l":29.69,"n":743,"o":29.82,"t":"2026-09-22T17:45:00Z","v":98053,"vw":29.756828},{"c":29.845,"h":29.88,"l":29.81,"n":515,"o":29.85,"t":"2026-09-22T18:00:00Z","v":28914,"vw":29.848051},{"c":29.92,"h":29.935,"l":29.83,"n":608,"o":29.845,"t":"2026-09-22T18:15:00Z","v":30110,"vw":29.870487},{"c":29.94,"h":30.02,"l":29.89,"n":589,"o":29.9101,"t":"2026-09-22T18:30:00Z","v":75262,"vw":29.962341},{"c":29.89,"h":29.95,"l":29.88,"n":617,"o":29.93,"t":"2026-09-22T18:45:00Z","v":27945,"vw":29.921996},{"c":29.8401,"h":29.91,"l":29.79,"n":1026,"o":29.9,"t":"2026-09-22T19:00:00Z","v":57399,"vw":29.832957},{"c":29.72,"h":29.86,"l":29.72,"n":1086,"o":29.83,"t":"2026-09-22T19:15:00Z","v":51936,"vw":29.798377},{"c":29.73,"h":29.755,"l":29.675,"n":1559,"o":29.72,"t":"2026-09-22T19:30:00Z","v":76775,"vw":29.711706},{"c":29.78,"h":29.78,"l":29.59,"n":3373,"o":29.73,"t":"2026-09-22T19:45:00Z","v":244156,"vw":29.697333},{"c":29.77,"h":29.77,"l":29.75,"n":15,"o":29.75,"t":"2026-09-22T20:00:00Z","v":270467,"vw":29.769818},{"c":30.11,"h":30.11,"l":30.11,"n":2,"o":30.11,"t":"2026-09-23T08:00:00Z","v":138,"vw":30.11},{"c":29.665,"h":29.675,"l":29.51,"n":104,"o":29.63,"t":"2026-09-23T13:30:00Z","v":12558,"vw":29.589366},{"c":29.61,"h":29.675,"l":29.45,"n":254,"o":29.665,"t":"2026-09-23T13:45:00Z","v":15836,"vw":29.612576},{"c":29.81,"h":29.83,"l":29.34,"n":659,"o":29.41,"t":"2026-09-23T14:00:00Z","v":44740,"vw":29.550038},{"c":29.815,"h":30.03,"l":29.795,"n":312,"o":29.84,"t":"2026-09-23T14:15:00Z","v":12643,"vw":29.89657},{"c":29.71,"h":29.8799,"l":29.67,"n":562,"o":29.81,"t":"2026-09-23T14:30:00Z","v":23233,"vw":29.745835},{"c":29.59,"h":29.77,"l":29.58,"n":638,"o":29.68,"t":"2026-09-23T14:45:00Z","v":37773,"vw":29.654769},{"c":29.64,"h":29.66,"l":29.565,"n":319,"o":29.58,"t":"2026-09-23T15:00:00Z","v":12160,"vw":29.605515},{"c":29.655,"h":29.7,"l":29.63,"n":319,"o":29.65,"t":"2026-09-23T15:15:00Z","v":12980,"vw":29.660235},{"c":29.6,"h":29.69,"l":29.6,"n":666,"o":29.67,"t":"2026-09-23T15:30:00Z","v":43892,"vw":29.652147},{"c":29.61,"h":29.615,"l":29.535,"n":430,"o":29.6,"t":"2026-09-23T15:45:00Z","v":21948,"vw":29.581008},{"c":29.625,"h":29.625,"l":29.565,"n":334,"o":29.6,"t":"2026-09-23T16:00:00Z","v":13749,"vw":29.583954},{"c":29.55,"h":29.64,"l":29.55,"n":284,"o":29.62,"t":"2026-09-23T16:15:00Z","v":14016,"vw":29.586478},{"c":29.54,"h":29.5855,"l":29.52,"n":458,"o":29.555,"t":"2026-09-23T16:30:00Z","v":16747,"vw":29.548965},{"c":29.56,"h":29.56,"l":29.5,"n":383,"o":29.555,"t":"2026-09-23T16:45:00Z","v":9035,"vw":29.525377},{"c":29.465,"h":29.54,"l":29.46,"n":345,"o":29.52,"t":"2026-09-23T17:00:00Z","v":8171,"vw":29.50621},{"c":29.455,"h":29.5,"l":29.435,"n":450,"o":29.485,"t":"2026-09-23T17:15:00Z","v":26736,"vw":29.471279},{"c":29.58,"h":29.58,"l":29.4401,"n":415,"o":29.46,"t":"2026-09-23T17:30:00Z","v":12970,"vw":29.494414},{"c":29.68,"h":29.6913,"l":29.56,"n":586,"o":29.56,"t":"2026-09-23T17:45:00Z","v":20901,"vw":29.629486},{"c":29.73,"h":29.74,"l":29.67,"n":452,"o":29.69,"t":"2026-09-23T18:00:00Z","v":16481,"vw":29.707714},{"c":29.685,"h":29.73,"l":29.67,"n":655,"o":29.73,"t":"2026-09-23T18:15:00Z","v":33010,"vw":29.700276},{"c":29.66,"h":29.69,"l":29.64,"n":600,"o":29.67,"t":"2026-09-23T18:30:00Z","v":20146,"vw":29.665451},{"c":29.63,"h":29.67,"l":29.63,"n":544,"o":29.67,"t":"2026-09-23T18:45:00Z","v":18259,"vw":29.652889},{"c":29.66,"h":29.68,"l":29.62,"n":657,"o":29.63,"t":"2026-09-23T19:00:00Z","v":33513,"vw":29.643012},{"c":29.58,"h":29.67,"l":29.57,"n":753,"o":29.65,"t":"2026-09-23T19:15:00Z","v":35848,"vw":29.603342},{"c":29.58,"h":29.585,"l":29.54,"n":1040,"o":29.58,"t":"2026-09-23T19:30:00Z","v":45939,"vw":29.561537},{"c":29.56,"h":29.57,"l":29.44,"n":3299,"o":29.57,"t":"2026-09-23T19:45:00Z","v":248776,"vw":29.507396},{"c":29.56,"h":29.56,"l":29.54,"n":26,"o":29.54,"t":"2026-09-23T20:00:00Z","v":398122,"vw":29.55994},{"c":29.845,"h":29.9,"l":29.55,"n":120,"o":29.72,"t":"2026-09-24T13:30:00Z","v":34157,"vw":29.725339},{"c":30.035,"h":30.15,"l":29.71,"n":268,"o":29.85,"t":"2026-09-24T13:45:00Z","v":26211,"vw":30.005997},{"c":29.94,"h":30.02,"l":29.79,"n":399,"o":29.91,"t":"2026-09-24T14:00:00Z","v":25539,"vw":29.889821},{"c":30.04,"h":30.11,"l":29.93,"n":685,"o":29.975,"t":"2026-09-24T14:15:00Z","v":58870,"vw":30.021459},{"c":30.13,"h":30.13,"l":29.96,"n":406,"o":30,"t":"2026-09-24T14:30:00Z","v":24246,"vw":30.035528},{"c":30.01,"h":30.18,"l":29.97,"n":1005,"o":30.13,"t":"2026-09-24T14:45:00Z","v":75865,"vw":30.098844},{"c":30.08,"h":30.09,"l":30.02,"n":320,"o":30.03,"t":"2026-09-24T15:00:00Z","v":16064,"vw":30.062338},{"c":30.12,"h":30.17,"l":30.05,"n":773,"o":30.07,"t":"2026-09-24T15:15:00Z","v":63209,"vw":30.116533},{"c":30.045,"h":30.17,"l":30.04,"n":683,"o":30.12,"t":"2026-09-24T15:30:00Z","v":36429,"vw":30.114323},{"c":30.025,"h":30.05,"l":29.94,"n":760,"o":30.03,"t":"2026-09-24T15:45:00Z","v":43253,"vw":29.987366},{"c":29.975,"h":30.05,"l":29.925,"n":682,"o":30,"t":"2026-09-24T16:00:00Z","v":56553,"vw":30.008666},{"c":30.08,"h":30.155,"l":29.975,"n":902,"o":29.99,"t":"2026-09-24T16:15:00Z","v":58590,"vw":30.054326},{"c":30.14,"h":30.18,"l":30.06,"n":586,"o":30.08,"t":"2026-09-24T16:30:00Z","v":40717,"vw":30.104519},{"c":30.19,"h":30.24,"l":30.12,"n":679,"o":30.16,"t":"2026-09-24T16:45:00Z","v":53962,"vw":30.179014},{"c":30.21,"h":30.2499,"l":30.15,"n":489,"o":30.21,"t":"2026-09-24T17:00:00Z","v":28519,"vw":30.205951},{"c":30.18,"h":30.225,"l":30.095,"n":620,"o":30.215,"t":"2026-09-24T17:15:00Z","v":36809,"vw":30.171236},{"c":30.19,"h":30.26,"l":30.15,"n":560,"o":30.2,"t":"2026-09-24T17:30:00Z","v":25206,"vw":30.200383},{"c":30.12,"h":30.19,"l":30.08,"n":585,"o":30.17,"t":"2026-09-24T17:45:00Z","v":39123,"vw":30.149949},{"c":30.03,"h":30.09,"l":29.95,"n":863,"o":30.09,"t":"2026-09-24T18:00:00Z","v":67223,"vw":30.022394},{"c":29.95,"h":30.05,"l":29.945,"n":823,"o":30.01,"t":"2026-09-24T18:15:00Z","v":57047,"vw":29.992838},{"c":30.04,"h":30.06,"l":29.92,"n":771,"o":29.95,"t":"2026-09-24T18:30:00Z","v":49953,"vw":29.98266},{"c":29.985,"h":30.06,"l":29.98,"n":772,"o":30.03,"t":"2026-09-24T18:45:00Z","v":60318,"vw":30.019316},{"c":30.015,"h":30.03,"l":29.93,"n":798,"o":29.97,"t":"2026-09-24T19:00:00Z","v":58617,"vw":29.977977},{"c":30.045,"h":30.06,"l":29.98,"n":879,"o":30.015,"t":"2026-09-24T19:15:00Z","v":68101,"vw":30.01535},{"c":30.145,"h":30.16,"l":30.01,"n":1335,"o":30.04,"t":"2026-09-24T19:30:00Z","v":126719,"vw":30.10223},{"c":30.21,"h":30.23,"l":30.08,"n":4425,"o":30.145,"t":"2026-09-24T19:45:00Z","v":410603,"vw":30.178488},{"c":30.2,"h":30.2,"l":30.2,"n":17,"o":30.2,"t":"2026-09-24T20:00:00Z","v":423181,"vw":30.2},{"c":30.08,"h":30.37,"l":29.94,"n":325,"o":30.22,"t":"2026-09-25T13:30:00Z","v":29430,"vw":30.122895},{"c":30.02,"h":30.1481,"l":30.02,"n":121,"o":30.08,"t":"2026-09-25T13:45:00Z","v":6055,"vw":30.06901},{"c":30.13,"h":30.13,"l":29.985,"n":231,"o":30.02,"t":"2026-09-25T14:00:00Z","v":8871,"vw":30.038826},{"c":30.02,"h":30.17,"l":29.955,"n":364,"o":30.12,"t":"2026-09-25T14:15:00Z","v":19888,"vw":30.054721},{"c":29.82,"h":30.01,"l":29.81,"n":286,"o":29.985,"t":"2026-09-25T14:30:00Z","v":11922,"vw":29.92959},{"c":29.765,"h":29.88,"l":29.765,"n":244,"o":29.88,"t":"2026-09-25T14:45:00Z","v":8641,"vw":29.849749},{"c":29.57,"h":29.77,"l":29.55,"n":529,"o":29.75,"t":"2026-09-25T15:00:00Z","v":40908,"vw":29.644067},{"c":29.58,"h":29.63,"l":29.51,"n":256,"o":29.6,"t":"2026-09-25T15:15:00Z","v":11301,"vw":29.575648},{"c":29.59,"h":29.65,"l":29.58,"n":264,"o":29.6,"t":"2026-09-25T15:30:00Z","v":10726,"vw":29.611557},{"c":29.6,"h":29.6,"l":29.55,"n":324,"o":29.585,"t":"2026-09-25T15:45:00Z","v":7916,"vw":29.58059},{"c":29.66,"h":29.715,"l":29.595,"n":330,"o":29.61,"t":"2026-09-25T16:00:00Z","v":13514,"vw":29.647335},{"c":29.555,"h":29.655,"l":29.52,"n":393,"o":29.65,"t":"2026-09-25T16:15:00Z","v":22621,"vw":29.602804},{"c":29.585,"h":29.62,"l":29.54,"n":603,"o":29.57,"t":"2026-09-25T16:30:00Z","v":41129,"vw":29.588714},{"c":29.59,"h":29.63,"l":29.525,"n":493,"o":29.57,"t":"2026-09-25T16:45:00Z","v":53034,"vw":29.575972},{"c":29.5802,"h":29.64,"l":29.58,"n":359,"o":29.6,"t":"2026-09-25T17:00:00Z","v":14228,"vw":29.601297},{"c":29.745,"h":29.76,"l":29.5701,"n":685,"o":29.5701,"t":"2026-09-25T17:15:00Z","v":60021,"vw":29.658547},{"c":29.82,"h":29.82,"l":29.725,"n":903,"o":29.745,"t":"2026-09-25T17:30:00Z","v":79051,"vw":29.753084},{"c":29.875,"h":29.88,"l":29.785,"n":404,"o":29.8,"t":"2026-09-25T17:45:00Z","v":19141,"vw":29.838278},{"c":29.83,"h":29.907,"l":29.81,"n":455,"o":29.88,"t":"2026-09-25T18:00:00Z","v":24983,"vw":29.844388},{"c":29.85,"h":29.88,"l":29.82,"n":504,"o":29.85,"t":"2026-09-25T18:15:00Z","v":24483,"vw":29.846015},{"c":29.835,"h":29.88,"l":29.83,"n":443,"o":29.87,"t":"2026-09-25T18:30:00Z","v":26904,"vw":29.843975},{"c":29.79,"h":29.84,"l":29.725,"n":541,"o":29.83,"t":"2026-09-25T18:45:00Z","v":38213,"vw":29.794801},{"c":29.86,"h":29.86,"l":29.75,"n":436,"o":29.79,"t":"2026-09-25T19:00:00Z","v":26952,"vw":29.781663},{"c":29.795,"h":29.87,"l":29.79,"n":805,"o":29.87,"t":"2026-09-25T19:15:00Z","v":55576,"vw":29.826762},{"c":29.845,"h":29.85,"l":29.69,"n":878,"o":29.795,"t":"2026-09-25T19:30:00Z","v":52262,"vw":29.777928},{"c":30.05,"h":30.06,"l":29.83,"n":2767,"o":29.84,"t":"2026-09-25T19:45:00Z","v":178301,"vw":29.951978},{"c":30.05,"h":30.05,"l":30.05,"n":21,"o":30.05,"t":"2026-09-25T20:00:00Z","v":225611,"vw":30.05},{"c":29.91,"h":29.91,"l":29.91,"n":2,"o":29.91,"t":"2026-09-28T13:15:00Z","v":300,"vw":29.91},{"c":30.4,"h":30.41,"l":29.86,"n":356,"o":30.17,"t":"2026-09-28T13:30:00Z","v":136474,"vw":30.14581},{"c":30.33,"h":30.61,"l":30.32,"n":375,"o":30.41,"t":"2026-09-28T13:45:00Z","v":30901,"vw":30.481056},{"c":30.27,"h":30.375,"l":30.175,"n":405,"o":30.335,"t":"2026-09-28T14:00:00Z","v":23618,"vw":30.308286},{"c":30.165,"h":30.27,"l":30.14,"n":412,"o":30.27,"t":"2026-09-28T14:15:00Z","v":24664,"vw":30.194942},{"c":30.14,"h":30.18,"l":30.12,"n":322,"o":30.15,"t":"2026-09-28T14:30:00Z","v":18891,"vw":30.14218},{"c":30.055,"h":30.13,"l":30.045,"n":470,"o":30.13,"t":"2026-09-28T14:45:00Z","v":26424,"vw":30.090789},{"c":29.96,"h":30.0625,"l":29.945,"n":555,"o":30.055,"t":"2026-09-28T15:00:00Z","v":44539,"vw":29.994265},{"c":30.04,"h":30.04,"l":29.96,"n":716,"o":29.97,"t":"2026-09-28T15:15:00Z","v":40619,"vw":29.998684},{"c":30.08,"h":30.09,"l":30.005,"n":481,"o":30.05,"t":"2026-09-28T15:30:00Z","v":29290,"vw":30.05072},{"c":30.09,"h":30.115,"l":30.055,"n":394,"o":30.09,"t":"2026-09-28T15:45:00Z","v":24713,"vw":30.087675},{"c":30.01,"h":30.08,"l":30.01,"n":506,"o":30.08,"t":"2026-09-28T16:00:00Z","v":27112,"vw":30.049691},{"c":30.07,"h":30.1,"l":29.97,"n":630,"o":30.02,"t":"2026-09-28T16:15:00Z","v":43300,"vw":30.035331},{"c":30.09,"h":30.09,"l":30.02,"n":415,"o":30.05,"t":"2026-09-28T16:30:00Z","v":21224,"vw":30.049386},{"c":30.1,"h":30.11,"l":30.03,"n":435,"o":30.09,"t":"2026-09-28T16:45:00Z","v":25802,"vw":30.079053},{"c":30.155,"h":30.19,"l":30.07,"n":607,"o":30.09,"t":"2026-09-28T17:00:00Z","v":30011,"vw":30.12535},{"c":30.06,"h":30.155,"l":30.06,"n":462,"o":30.155,"t":"2026-09-28T17:15:00Z","v":22183,"vw":30.1137},{"c":30.115,"h":30.115,"l":29.98,"n":937,"o":30.06,"t":"2026-09-28T17:30:00Z","v":64517,"vw":30.03849},{"c":29.96,"h":30.115,"l":29.96,"n":717,"o":30.115,"t":"2026-09-28T17:45:00Z","v":65703,"vw":29.999231},{"c":30,"h":30.05,"l":29.94,"n":749,"o":29.95,"t":"2026-09-28T18:00:00Z","v":81765,"vw":30.004829},{"c":30.03,"h":30.055,"l":29.98,"n":651,"o":30,"t":"2026-09-28T18:15:00Z","v":33160,"vw":30.021655},{"c":30.005,"h":30.06,"l":29.97,"n":660,"o":30.03,"t":"2026-09-28T18:30:00Z","v":39361,"vw":30.014719},{"c":29.905,"h":30,"l":29.9,"n":941,"o":30,"t":"2026-09-28T18:45:00Z","v":66270,"vw":29.959018},{"c":29.915,"h":29.93,"l":29.83,"n":682,"o":29.905,"t":"2026-09-28T19:00:00Z","v":42045,"vw":29.876688},{"c":30.02,"h":30.04,"l":29.85,"n":889,"o":29.91,"t":"2026-09-28T19:15:00Z","v":86752,"vw":29.922798},{"c":30.06,"h":30.06,"l":30,"n":872,"o":30.005,"t":"2026-09-28T19:30:00Z","v":47636,"vw":30.033995},{"c":30.05,"h":30.085,"l":29.97,"n":2660,"o":30.055,"t":"2026-09-28T19:45:00Z","v":207784,"vw":30.020385},{"c":30.04,"h":30.04,"l":30.04,"n":17,"o":30.04,"t":"2026-09-28T20:00:00Z","v":509344,"vw":30.04},{"c":29.94,"h":30.12,"l":29.53,"n":203,"o":29.61,"t":"2026-09-29T13:30:00Z","v":121158,"vw":29.638165},{"c":29.735,"h":30.025,"l":29.73,"n":211,"o":29.95,"t":"2026-09-29T13:45:00Z","v":26126,"vw":29.87832},{"c":29.74,"h":29.81,"l":29.685,"n":337,"o":29.805,"t":"2026-09-29T14:00:00Z","v":21724,"vw":29.741035},{"c":29.8,"h":29.84,"l":29.73,"n":291,"o":29.73,"t":"2026-09-29T14:15:00Z","v":27327,"vw":29.784596},{"c":29.75,"h":29.82,"l":29.69,"n":543,"o":29.82,"t":"2026-09-29T14:30:00Z","v":43754,"vw":29.758923},{"c":29.67,"h":29.8,"l":29.67,"n":550,"o":29.74,"t":"2026-09-29T14:45:00Z","v":27450,"vw":29.75206},{"c":29.62,"h":29.7,"l":29.58,"n":613,"o":29.66,"t":"2026-09-29T15:00:00Z","v":51300,"vw":29.63555},{"c":29.69,"h":29.74,"l":29.6,"n":638,"o":29.62,"t":"2026-09-29T15:15:00Z","v":52496,"vw":29.674402},{"c":29.665,"h":29.72,"l":29.64,"n":485,"o":29.71,"t":"2026-09-29T15:30:00Z","v":44776,"vw":29.685873},{"c":29.675,"h":29.76,"l":29.63,"n":993,"o":29.665,"t":"2026-09-29T15:45:00Z","v":83245,"vw":29.692534},{"c":29.78,"h":29.8,"l":29.685,"n":642,"o":29.69,"t":"2026-09-29T16:00:00Z","v":54349,"vw":29.744324},{"c":29.79,"h":29.82,"l":29.76,"n":453,"o":29.78,"t":"2026-09-29T16:15:00Z","v":33288,"vw":29.792314},{"c":29.76,"h":29.81,"l":29.76,"n":418,"o":29.79,"t":"2026-09-29T16:30:00Z","v":24649,"vw":29.787219},{"c":29.79,"h":29.79,"l":29.74,"n":440,"o":29.75,"t":"2026-09-29T16:45:00Z","v":30487,"vw":29.767596},{"c":29.84,"h":29.85,"l":29.785,"n":515,"o":29.8,"t":"2026-09-29T17:00:00Z","v":30058,"vw":29.82192},{"c":29.84,"h":29.85,"l":29.79,"n":405,"o":29.81,"t":"2026-09-29T17:15:00Z","v":23647,"vw":29.823477},{"c":29.92,"h":29.92,"l":29.835,"n":425,"o":29.835,"t":"2026-09-29T17:30:00Z","v":26298,"vw":29.868807},{"c":29.87,"h":29.94,"l":29.87,"n":496,"o":29.91,"t":"2026-09-29T17:45:00Z","v":28116,"vw":29.900883},{"c":29.77,"h":29.89,"l":29.75,"n":599,"o":29.87,"t":"2026-09-29T18:00:00Z","v":44059,"vw":29.82181},{"c":29.86,"h":29.86,"l":29.76,"n":604,"o":29.77,"t":"2026-09-29T18:15:00Z","v":33337,"vw":29.807946},{"c":29.89,"h":29.92,"l":29.82,"n":690,"o":29.86,"t":"2026-09-29T18:30:00Z","v":45443,"vw":29.856797},{"c":29.83,"h":29.88,"l":29.815,"n":643,"o":29.88,"t":"2026-09-29T18:45:00Z","v":36948,"vw":29.85433},{"c":29.83,"h":29.86,"l":29.81,"n":644,"o":29.84,"t":"2026-09-29T19:00:00Z","v":33261,"vw":29.837173},{"c":29.85,"h":29.89,"l":29.81,"n":1086,"o":29.82,"t":"2026-09-29T19:15:00Z","v":79318,"vw":29.836492},{"c":29.87,"h":29.9,"l":29.84,"n":1033,"o":29.85,"t":"2026-09-29T19:30:00Z","v":49533,"vw":29.873559},{"c":29.98,"h":29.985,"l":29.85,"n":2949,"o":29.87,"t":"2026-09-29T19:45:00Z","v":219028,"vw":29.938076},{"c":29.96,"h":29.96,"l":29.96,"n":22,"o":29.96,"t":"2026-09-29T20:00:00Z","v":639933,"vw":29.96},{"c":30.14,"h":30.14,"l":30.14,"n":2,"o":30.14,"t":"2026-09-30T08:00:00Z","v":137,"vw":30.14},{"c":29.93,"h":30.27,"l":29.88,"n":168,"o":29.96,"t":"2026-09-30T13:30:00Z","v":101542,"vw":29.962972},{"c":29.9,"h":30.06,"l":29.71,"n":148,"o":29.78,"t":"2026-09-30T13:45:00Z","v":9842,"vw":29.937804},{"c":29.885,"h":30.05,"l":29.79,"n":277,"o":29.91,"t":"2026-09-30T14:00:00Z","v":19180,"vw":29.915391},{"c":29.925,"h":30.015,"l":29.79,"n":286,"o":29.885,"t":"2026-09-30T14:15:00Z","v":18387,"vw":29.919719},{"c":29.94,"h":29.995,"l":29.91,"n":527,"o":29.925,"t":"2026-09-30T14:30:00Z","v":28978,"vw":29.949111},{"c":30.06,"h":30.11,"l":29.935,"n":421,"o":29.935,"t":"2026-09-30T14:45:00Z","v":23550,"vw":30.051743},{"c":30.015,"h":30.07,"l":29.97,"n":484,"o":30.06,"t":"2026-09-30T15:00:00Z","v":26807,"vw":30.011447},{"c":30.08,"h":30.095,"l":30.015,"n":514,"o":30.015,"t":"2026-09-30T15:15:00Z","v":34481,"vw":30.05708},{"c":29.97,"h":30.13,"l":29.97,"n":768,"o":30.11,"t":"2026-09-30T15:30:00Z","v":47183,"vw":30.054214},{"c":29.97,"h":30.025,"l":29.94,"n":604,"o":29.98,"t":"2026-09-30T15:45:00Z","v":36372,"vw":29.985142},{"c":29.93,"h":29.96,"l":29.9,"n":540,"o":29.96,"t":"2026-09-30T16:00:00Z","v":25965,"vw":29.932543},{"c":29.92,"h":29.93,"l":29.88,"n":601,"o":29.93,"t":"2026-09-30T16:15:00Z","v":57749,"vw":29.917817},{"c":29.9,"h":29.965,"l":29.9,"n":515,"o":29.92,"t":"2026-09-30T16:30:00Z","v":30545,"vw":29.938894},{"c":29.935,"h":29.94,"l":29.88,"n":659,"o":29.9,"t":"2026-09-30T16:45:00Z","v":35144,"vw":29.910432},{"c":29.885,"h":29.965,"l":29.87,"n":724,"o":29.935,"t":"2026-09-30T17:00:00Z","v":51815,"vw":29.920896},{"c":29.92,"h":29.95,"l":29.87,"n":502,"o":29.885,"t":"2026-09-30T17:15:00Z","v":30324,"vw":29.916571},{"c":29.85,"h":29.915,"l":29.8,"n":779,"o":29.915,"t":"2026-09-30T17:30:00Z","v":56303,"vw":29.850982},{"c":29.82,"h":29.85,"l":29.78,"n":713,"o":29.84,"t":"2026-09-30T17:45:00Z","v":56234,"vw":29.820263},{"c":29.91,"h":29.98,"l":29.83,"n":795,"o":29.83,"t":"2026-09-30T18:00:00Z","v":45898,"vw":29.923945},{"c":29.91,"h":29.94,"l":29.905,"n":646,"o":29.91,"t":"2026-09-30T18:15:00Z","v":37172,"vw":29.923043},{"c":29.95,"h":29.97,"l":29.87,"n":769,"o":29.92,"t":"2026-09-30T18:30:00Z","v":50548,"vw":29.915983},{"c":30.005,"h":30.01,"l":29.94,"n":908,"o":29.96,"t":"2026-09-30T18:45:00Z","v":50361,"vw":29.961344},{"c":30.06,"h":30.07,"l":29.98,"n":855,"o":30.01,"t":"2026-09-30T19:00:00Z","v":56843,"vw":30.031914},{"c":29.955,"h":30.069,"l":29.95,"n":1107,"o":30.06,"t":"2026-09-30T19:15:00Z","v":64816,"vw":30.033212},{"c":29.88,"h":29.96,"l":29.86,"n":1460,"o":29.96,"t":"2026-09-30T19:30:00Z","v":122731,"vw":29.894321},{"c":29.64,"h":29.885,"l":29.51,"n":3076,"o":29.88,"t":"2026-09-30T19:45:00Z","v":247218,"vw":29.650034},{"c":29.63,"h":29.63,"l":29.63,"n":24,"o":29.63,"t":"2026-09-30T20:00:00Z","v":990033,"vw":29.63},{"c":29.13,"h":29.835,"l":29.13,"n":137,"o":29.62,"t":"2026-10-01T13:30:00Z","v":10794,"vw":29.496783},{"c":28.905,"h":29.26,"l":28.74,"n":372,"o":29.175,"t":"2026-10-01T13:45:00Z","v":21946,"vw":28.983967},{"c":28.875,"h":28.97,"l":28.76,"n":350,"o":28.86,"t":"2026-10-01T14:00:00Z","v":13391,"vw":28.857303},{"c":28.905,"h":29,"l":28.78,"n":345,"o":28.85,"t":"2026-10-01T14:15:00Z","v":48378,"vw":28.841933},{"c":28.82,"h":28.925,"l":28.73,"n":473,"o":28.91,"t":"2026-10-01T14:30:00Z","v":26205,"vw":28.839472},{"c":28.825,"h":28.935,"l":28.81,"n":553,"o":28.84,"t":"2026-10-01T14:45:00Z","v":28391,"vw":28.860648},{"c":28.78,"h":28.83,"l":28.72,"n":499,"o":28.815,"t":"2026-10-01T15:00:00Z","v":25096,"vw":28.778187},{"c":28.81,"h":28.83,"l":28.72,"n":488,"o":28.77,"t":"2026-10-01T15:15:00Z","v":25803,"vw":28.766303},{"c":28.79,"h":28.83,"l":28.65,"n":510,"o":28.79,"t":"2026-10-01T15:30:00Z","v":19680,"vw":28.736513},{"c":28.795,"h":28.81,"l":28.72,"n":438,"o":28.7825,"t":"2026-10-01T15:45:00Z","v":18281,"vw":28.757949},{"c":28.69,"h":28.81,"l":28.67,"n":612,"o":28.795,"t":"2026-10-01T16:00:00Z","v":41286,"vw":28.72432},{"c":28.68,"h":28.725,"l":28.65,"n":582,"o":28.685,"t":"2026-10-01T16:15:00Z","v":47876,"vw":28.683641},{"c":28.72,"h":28.735,"l":28.67,"n":411,"o":28.68,"t":"2026-10-01T16:30:00Z","v":15569,"vw":28.702663},{"c":28.75,"h":28.855,"l":28.72,"n":391,"o":28.76,"t":"2026-10-01T16:45:00Z","v":16255,"vw":28.80322},{"c":28.67,"h":28.77,"l":28.65,"n":792,"o":28.77,"t":"2026-10-01T17:00:00Z","v":61750,"vw":28.713929},{"c":28.66,"h":28.71,"l":28.66,"n":423,"o":28.6652,"t":"2026-10-01T17:15:00Z","v":15552,"vw":28.686742},{"c":28.69,"h":28.77,"l":28.67,"n":729,"o":28.67,"t":"2026-10-01T17:30:00Z","v":40584,"vw":28.731638},{"c":28.615,"h":28.76,"l":28.61,"n":585,"o":28.68,"t":"2026-10-01T17:45:00Z","v":45574,"vw":28.671446},{"c":28.54,"h":28.62,"l":28.53,"n":609,"o":28.62,"t":"2026-10-01T18:00:00Z","v":30192,"vw":28.583359},{"c":28.6,"h":28.61,"l":28.52,"n":663,"o":28.54,"t":"2026-10-01T18:15:00Z","v":38673,"vw":28.561705},{"c":28.64,"h":28.72,"l":28.6,"n":680,"o":28.6,"t":"2026-10-01T18:30:00Z","v":39073,"vw":28.670249},{"c":28.61,"h":28.65,"l":28.585,"n":978,"o":28.65,"t":"2026-10-01T18:45:00Z","v":72388,"vw":28.615415},{"c":28.6025,"h":28.625,"l":28.52,"n":1284,"o":28.62,"t":"2026-10-01T19:00:00Z","v":82763,"vw":28.56121},{"c":28.54,"h":28.61,"l":28.52,"n":1549,"o":28.6,"t":"2026-10-01T19:15:00Z","v":149838,"vw":28.561783},{"c":28.6,"h":28.62,"l":28.54,"n":1546,"o":28.55,"t":"2026-10-01T19:30:00Z","v":93172,"vw":28.577868},{"c":28.73,"h":28.79,"l":28.56,"n":4156,"o":28.61,"t":"2026-10-01T19:45:00Z","v":315955,"vw":28.697421},{"c":28.74,"h":28.74,"l":28.74,"n":21,"o":28.74,"t":"2026-10-01T20:00:00Z","v":529085,"vw":28.74},{"c":28.74,"h":28.74,"l":28.74,"n":1,"o":28.74,"t":"2026-10-01T20:15:00Z","v":114398,"vw":28.74},{"c":28.7,"h":28.7,"l":28.7,"n":2,"o":28.7,"t":"2026-10-01T21:30:00Z","v":200,"vw":28.7},{"c":28.99,"h":29.02,"l":28.55,"n":383,"o":28.68,"t":"2026-10-02T13:30:00Z","v":144374,"vw":28.801055},{"c":28.78,"h":29.06,"l":28.78,"n":245,"o":29.055,"t":"2026-10-02T13:45:00Z","v":15898,"vw":28.938897},{"c":28.84,"h":28.87,"l":28.77,"n":403,"o":28.77,"t":"2026-10-02T14:00:00Z","v":24826,"vw":28.833845},{"c":28.85,"h":28.91,"l":28.8,"n":959,"o":28.85,"t":"2026-10-02T14:15:00Z","v":113318,"vw":28.857344},{"c":28.98,"h":28.98,"l":28.84,"n":471,"o":28.855,"t":"2026-10-02T14:30:00Z","v":26762,"vw":28.890936},{"c":29.1,"h":29.13,"l":28.95,"n":734,"o":28.96,"t":"2026-10-02T14:45:00Z","v":61669,"vw":29.046886},{"c":29.015,"h":29.095,"l":28.96,"n":569,"o":29.095,"t":"2026-10-02T15:00:00Z","v":70862,"vw":29.006371},{"c":28.94,"h":29.03,"l":28.93,"n":505,"o":29.015,"t":"2026-10-02T15:15:00Z","v":27943,"vw":28.988268},{"c":28.885,"h":28.96,"l":28.87,"n":359,"o":28.96,"t":"2026-10-02T15:30:00Z","v":15306,"vw":28.91023},{"c":28.89,"h":28.93,"l":28.88,"n":322,"o":28.885,"t":"2026-10-02T15:45:00Z","v":15579,"vw":28.902728},{"c":28.88,"h":28.93,"l":28.87,"n":390,"o":28.89,"t":"2026-10-02T16:00:00Z","v":15978,"vw":28.893114},{"c":28.95,"h":29.03,"l":28.895,"n":401,"o":28.91,"t":"2026-10-02T16:15:00Z","v":19440,"vw":28.988361},{"c":28.99,"h":28.99,"l":28.95,"n":298,"o":28.95,"t":"2026-10-02T16:30:00Z","v":11547,"vw":28.967129},{"c":29.08,"h":29.08,"l":28.97,"n":514,"o":28.98,"t":"2026-10-02T16:45:00Z","v":19687,"vw":29.02681},{"c":29.04,"h":29.08,"l":29.03,"n":321,"o":29.075,"t":"2026-10-02T17:00:00Z","v":12647,"vw":29.052524},{"c":29.12,"h":29.14,"l":29.025,"n":578,"o":29.04,"t":"2026-10-02T17:15:00Z","v":49580,"vw":29.086353},{"c":29.135,"h":29.16,"l":29.12,"n":376,"o":29.14,"t":"2026-10-02T17:30:00Z","v":13297,"vw":29.141945},{"c":29.05,"h":29.15,"l":29.05,"n":487,"o":29.135,"t":"2026-10-02T17:45:00Z","v":19775,"vw":29.111853},{"c":29.01,"h":29.06,"l":29,"n":397,"o":29.06,"t":"2026-10-02T18:00:00Z","v":23130,"vw":29.02536},{"c":28.955,"h":29,"l":28.945,"n":504,"o":29,"t":"2026-10-02T18:15:00Z","v":31637,"vw":28.967886},{"c":28.93,"h":28.97,"l":28.9,"n":523,"o":28.955,"t":"2026-10-02T18:30:00Z","v":25420,"vw":28.923903},{"c":28.87,"h":28.925,"l":28.861,"n":737,"o":28.92,"t":"2026-10-02T18:45:00Z","v":28394,"vw":28.889806},{"c":28.84,"h":28.87,"l":28.82,"n":777,"o":28.87,"t":"2026-10-02T19:00:00Z","v":48162,"vw":28.840774},{"c":28.82,"h":28.885,"l":28.82,"n":804,"o":28.85,"t":"2026-10-02T19:15:00Z","v":34518,"vw":28.850911},{"c":28.8,"h":28.885,"l":28.75,"n":1262,"o":28.82,"t":"2026-10-02T19:30:00Z","v":104997,"vw":28.802204},{"c":29.04,"h":29.13,"l":28.805,"n":2604,"o":28.81,"t":"2026-10-02T19:45:00Z","v":197551,"vw":29.007302},{"c":29.05,"h":29.05,"l":29.05,"n":31,"o":29.05,"t":"2026-10-02T20:00:00Z","v":568729,"vw":29.05},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-10-05T12:45:00Z","v":100,"vw":28.85},{"c":29.055,"h":29.45,"l":28.85,"n":106,"o":29.1,"t":"2026-10-05T13:30:00Z","v":9207,"vw":29.122744},{"c":28.87,"h":28.965,"l":28.81,"n":31,"o":28.89,"t":"2026-10-05T13:45:00Z","v":1295,"vw":28.87425},{"c":29.15,"h":29.19,"l":28.86,"n":148,"o":28.86,"t":"2026-10-05T14:00:00Z","v":5806,"vw":29.055329},{"c":29.39,"h":29.39,"l":29.22,"n":208,"o":29.22,"t":"2026-10-05T14:15:00Z","v":6804,"vw":29.318828},{"c":29.26,"h":29.38,"l":29.2,"n":387,"o":29.355,"t":"2026-10-05T14:30:00Z","v":20353,"vw":29.260224},{"c":29.22,"h":29.33,"l":29.21,"n":260,"o":29.26,"t":"2026-10-05T14:45:00Z","v":11289,"vw":29.255801},{"c":29.03,"h":29.24,"l":29.03,"n":682,"o":29.24,"t":"2026-10-05T15:00:00Z","v":37163,"vw":29.127816},{"c":28.985,"h":29.05,"l":28.95,"n":624,"o":29.035,"t":"2026-10-05T15:15:00Z","v":39653,"vw":28.981071},{"c":29.08,"h":29.08,"l":28.96,"n":302,"o":29,"t":"2026-10-05T15:30:00Z","v":11112,"vw":29.004887},{"c":29.1,"h":29.115,"l":29.03,"n":246,"o":29.08,"t":"2026-10-05T15:45:00Z","v":7326,"vw":29.07652},{"c":29.12,"h":29.12,"l":29.02,"n":211,"o":29.1,"t":"2026-10-05T16:00:00Z","v":7596,"vw":29.068994},{"c":29.115,"h":29.12,"l":29.0901,"n":261,"o":29.11,"t":"2026-10-05T16:15:00Z","v":9324,"vw":29.110917},{"c":29.13,"h":29.14,"l":29.08,"n":223,"o":29.12,"t":"2026-10-05T16:30:00Z","v":7522,"vw":29.103175},{"c":29.14,"h":29.16,"l":29.1,"n":347,"o":29.13,"t":"2026-10-05T16:45:00Z","v":12871,"vw":29.131341},{"c":29.06,"h":29.14,"l":29.06,"n":346,"o":29.14,"t":"2026-10-05T17:00:00Z","v":15752,"vw":29.086124},{"c":29.1,"h":29.11,"l":29.05,"n":373,"o":29.065,"t":"2026-10-05T17:15:00Z","v":14781,"vw":29.079852},{"c":29.06,"h":29.08,"l":28.99,"n":456,"o":29.08,"t":"2026-10-05T17:30:00Z","v":29707,"vw":29.03788},{"c":28.98,"h":29.07,"l":28.97,"n":423,"o":29.07,"t":"2026-10-05T17:45:00Z","v":18728,"vw":29.029083},{"c":28.92,"h":29.01,"l":28.91,"n":470,"o":28.98,"t":"2026-10-05T18:00:00Z","v":23362,"vw":28.970142},{"c":28.94,"h":28.95,"l":28.865,"n":495,"o":28.92,"t":"2026-10-05T18:15:00Z","v":19661,"vw":28.897372},{"c":28.88,"h":28.935,"l":28.84,"n":393,"o":28.93,"t":"2026-10-05T18:30:00Z","v":19541,"vw":28.88618},{"c":28.92,"h":28.92,"l":28.82,"n":432,"o":28.885,"t":"2026-10-05T18:45:00Z","v":15822,"vw":28.875036},{"c":29.07,"h":29.07,"l":28.92,"n":462,"o":28.92,"t":"2026-10-05T19:00:00Z","v":17613,"vw":28.961197},{"c":28.9,"h":29.05,"l":28.87,"n":664,"o":29.05,"t":"2026-10-05T19:15:00Z","v":39743,"vw":28.963903},{"c":28.85,"h":28.89,"l":28.83,"n":1261,"o":28.89,"t":"2026-10-05T19:30:00Z","v":79874,"vw":28.853198},{"c":28.78,"h":28.89,"l":28.735,"n":3082,"o":28.85,"t":"2026-10-05T19:45:00Z","v":236446,"vw":28.799147},{"c":28.75,"h":28.79,"l":28.75,"n":17,"o":28.75,"t":"2026-10-05T20:00:00Z","v":387493,"vw":28.750021},{"c":28.58,"h":28.72,"l":28.55,"n":80,"o":28.72,"t":"2026-10-06T13:30:00Z","v":6098,"vw":28.675282},{"c":28.72,"h":28.745,"l":28.52,"n":110,"o":28.56,"t":"2026-10-06T13:45:00Z","v":9541,"vw":28.683559},{"c":28.68,"h":28.785,"l":28.644,"n":316,"o":28.7,"t":"2026-10-06T14:00:00Z","v":25815,"vw":28.673249},{"c":28.695,"h":28.695,"l":28.61,"n":186,"o":28.68,"t":"2026-10-06T14:15:00Z","v":6154,"vw":28.686195},{"c":28.71,"h":28.74,"l":28.59,"n":364,"o":28.695,"t":"2026-10-06T14:30:00Z","v":18477,"vw":28.676066},{"c":28.95,"h":28.975,"l":28.68,"n":378,"o":28.71,"t":"2026-10-06T14:45:00Z","v":20701,"vw":28.802236},{"c":28.89,"h":29.035,"l":28.86,"n":729,"o":28.975,"t":"2026-10-06T15:00:00Z","v":42502,"vw":28.918839},{"c":28.925,"h":28.93,"l":28.855,"n":366,"o":28.895,"t":"2026-10-06T15:15:00Z","v":11185,"vw":28.896635},{"c":28.915,"h":28.925,"l":28.86,"n":431,"o":28.9225,"t":"2026-10-06T15:30:00Z","v":16405,"vw":28.879001},{"c":28.915,"h":28.95,"l":28.9,"n":307,"o":28.915,"t":"2026-10-06T15:45:00Z","v":10075,"vw":28.927578},{"c":28.91,"h":28.93,"l":28.89,"n":449,"o":28.9,"t":"2026-10-06T16:00:00Z","v":16825,"vw":28.903059},{"c":28.9,"h":28.92,"l":28.89,"n":316,"o":28.895,"t":"2026-10-06T16:15:00Z","v":9773,"vw":28.907665},{"c":28.825,"h":28.93,"l":28.78,"n":785,"o":28.9,"t":"2026-10-06T16:30:00Z","v":40136,"vw":28.843514},{"c":28.77,"h":28.825,"l":28.77,"n":393,"o":28.825,"t":"2026-10-06T16:45:00Z","v":9153,"vw":28.789321},{"c":28.64,"h":28.77,"l":28.64,"n":476,"o":28.77,"t":"2026-10-06T17:00:00Z","v":23795,"vw":28.710753},{"c":28.585,"h":28.635,"l":28.525,"n":546,"o":28.635,"t":"2026-10-06T17:15:00Z","v":19716,"vw":28.565325},{"c":28.58,"h":28.6,"l":28.5545,"n":227,"o":28.58,"t":"2026-10-06T17:30:00Z","v":8757,"vw":28.571258},{"c":28.65,"h":28.65,"l":28.55,"n":507,"o":28.58,"t":"2026-10-06T17:45:00Z","v":25388,"vw":28.583935},{"c":28.585,"h":28.65,"l":28.58,"n":411,"o":28.65,"t":"2026-10-06T18:00:00Z","v":14596,"vw":28.60653},{"c":28.555,"h":28.58,"l":28.44,"n":672,"o":28.57,"t":"2026-10-06T18:15:00Z","v":35240,"vw":28.50094},{"c":28.43,"h":28.555,"l":28.42,"n":546,"o":28.555,"t":"2026-10-06T18:30:00Z","v":31416,"vw":28.456905},{"c":28.495,"h":28.5,"l":28.435,"n":477,"o":28.435,"t":"2026-10-06T18:45:00Z","v":17692,"vw":28.46544},{"c":28.51,"h":28.53,"l":28.46,"n":599,"o":28.495,"t":"2026-10-06T19:00:00Z","v":22850,"vw":28.500089},{"c":28.56,"h":28.56,"l":28.53,"n":555,"o":28.53,"t":"2026-10-06T19:15:00Z","v":21516,"vw":28.544619},{"c":28.605,"h":28.605,"l":28.51,"n":957,"o":28.56,"t":"2026-10-06T19:30:00Z","v":51620,"vw":28.552508},{"c":28.56,"h":28.7,"l":28.55,"n":2698,"o":28.59,"t":"2026-10-06T19:45:00Z","v":185193,"vw":28.616225},{"c":28.56,"h":28.56,"l":28.56,"n":21,"o":28.56,"t":"2026-10-06T20:00:00Z","v":269922,"vw":28.56},{"c":28.55,"h":28.55,"l":28.55,"n":4,"o":28.55,"t":"2026-10-07T08:00:00Z","v":503,"vw":28.55},{"c":28.5,"h":28.56,"l":28.5,"n":2,"o":28.56,"t":"2026-10-07T08:15:00Z","v":500,"vw":28.548},{"c":28.705,"h":28.75,"l":28.561,"n":96,"o":28.66,"t":"2026-10-07T13:30:00Z","v":17558,"vw":28.603649},{"c":28.6,"h":28.82,"l":28.57,"n":93,"o":28.8,"t":"2026-10-07T13:45:00Z","v":4392,"vw":28.668445},{"c":28.28,"h":28.64,"l":28.19,"n":279,"o":28.6,"t":"2026-10-07T14:00:00Z","v":20381,"vw":28.384503},{"c":28.2,"h":28.33,"l":28.15,"n":378,"o":28.29,"t":"2026-10-07T14:15:00Z","v":25640,"vw":28.208705},{"c":28.16,"h":28.235,"l":28.145,"n":330,"o":28.19,"t":"2026-10-07T14:30:00Z","v":14253,"vw":28.198722},{"c":28.205,"h":28.265,"l":28.19,"n":201,"o":28.19,"t":"2026-10-07T14:45:00Z","v":8022,"vw":28.218958},{"c":28.105,"h":28.205,"l":28.07,"n":247,"o":28.205,"t":"2026-10-07T15:00:00Z","v":9291,"vw":28.117337},{"c":28.035,"h":28.09,"l":27.9929,"n":238,"o":28.09,"t":"2026-10-07T15:15:00Z","v":9189,"vw":28.032927},{"c":28.07,"h":28.13,"l":28.04,"n":575,"o":28.04,"t":"2026-10-07T15:30:00Z","v":39799,"vw":28.094256},{"c":28.155,"h":28.155,"l":28.03,"n":243,"o":28.06,"t":"2026-10-07T15:45:00Z","v":11401,"vw":28.072109},{"c":28.18,"h":28.18,"l":28.12,"n":193,"o":28.155,"t":"2026-10-07T16:00:00Z","v":5023,"vw":28.145836},{"c":28.2,"h":28.2,"l":28.14,"n":214,"o":28.18,"t":"2026-10-07T16:15:00Z","v":11013,"vw":28.172736},{"c":28.145,"h":28.21,"l":28.145,"n":185,"o":28.2,"t":"2026-10-07T16:30:00Z","v":6704,"vw":28.173423},{"c":28.17,"h":28.17,"l":28.1368,"n":265,"o":28.15,"t":"2026-10-07T16:45:00Z","v":9904,"vw":28.152823},{"c":28.21,"h":28.23,"l":28.14,"n":234,"o":28.15,"t":"2026-10-07T17:00:00Z","v":13514,"vw":28.164414},{"c":28.135,"h":28.19,"l":28.08,"n":318,"o":28.19,"t":"2026-10-07T17:15:00Z","v":17266,"vw":28.126591},{"c":28.08,"h":28.135,"l":28.05,"n":208,"o":28.135,"t":"2026-10-07T17:30:00Z","v":7583,"vw":28.078996},{"c":28.03,"h":28.095,"l":27.9968,"n":393,"o":28.08,"t":"2026-10-07T17:45:00Z","v":22148,"vw":28.032593},{"c":27.97,"h":28,"l":27.925,"n":349,"o":28,"t":"2026-10-07T18:00:00Z","v":15677,"vw":27.969341},{"c":27.97,"h":28,"l":27.935,"n":425,"o":27.96,"t":"2026-10-07T18:15:00Z","v":19106,"vw":27.958062},{"c":28.06,"h":28.09,"l":27.965,"n":416,"o":27.97,"t":"2026-10-07T18:30:00Z","v":22634,"vw":28.0125},{"c":27.995,"h":28.06,"l":27.99,"n":316,"o":28.06,"t":"2026-10-07T18:45:00Z","v":11942,"vw":28.011885},{"c":27.97,"h":28.03,"l":27.97,"n":576,"o":28.01,"t":"2026-10-07T19:00:00Z","v":34442,"vw":27.995842},{"c":28.025,"h":28.025,"l":27.93,"n":1038,"o":27.97,"t":"2026-10-07T19:15:00Z","v":76722,"vw":27.964835},{"c":28.015,"h":28.03,"l":27.975,"n":847,"o":28.025,"t":"2026-10-07T19:30:00Z","v":40507,"vw":28.005934},{"c":27.81,"h":28.045,"l":27.76,"n":2740,"o":28.02,"t":"2026-10-07T19:45:00Z","v":223190,"vw":27.861211},{"c":27.83,"h":27.83,"l":27.83,"n":21,"o":27.83,"t":"2026-10-07T20:00:00Z","v":152529,"vw":27.83},{"c":27.7,"h":27.89,"l":27.66,"n":102,"o":27.7,"t":"2026-10-08T13:30:00Z","v":27710,"vw":27.740141},{"c":27.871,"h":27.89,"l":27.69,"n":176,"o":27.826,"t":"2026-10-08T13:45:00Z","v":12807,"vw":27.820693},{"c":27.63,"h":27.871,"l":27.63,"n":277,"o":27.78,"t":"2026-10-08T14:00:00Z","v":21128,"vw":27.700317},{"c":27.72,"h":27.8,"l":27.65,"n":257,"o":27.65,"t":"2026-10-08T14:15:00Z","v":11701,"vw":27.739918},{"c":27.73,"h":27.8008,"l":27.73,"n":170,"o":27.765,"t":"2026-10-08T14:30:00Z","v":7215,"vw":27.754663},{"c":27.651,"h":27.755,"l":27.64,"n":228,"o":27.755,"t":"2026-10-08T14:45:00Z","v":11953,"vw":27.671223},{"c":27.63,"h":27.7,"l":27.63,"n":183,"o":27.68,"t":"2026-10-08T15:00:00Z","v":6967,"vw":27.666879},{"c":27.7,"h":27.72,"l":27.59,"n":154,"o":27.6,"t":"2026-10-08T15:15:00Z","v":6135,"vw":27.661196},{"c":27.735,"h":27.74,"l":27.66,"n":209,"o":27.7,"t":"2026-10-08T15:30:00Z","v":14121,"vw":27.703147},{"c":27.72,"h":27.7275,"l":27.66,"n":298,"o":27.7275,"t":"2026-10-08T15:45:00Z","v":19008,"vw":27.676778},{"c":27.79,"h":27.818,"l":27.74,"n":200,"o":27.745,"t":"2026-10-08T16:00:00Z","v":7375,"vw":27.75962},{"c":27.75,"h":27.91,"l":27.75,"n":305,"o":27.79,"t":"2026-10-08T16:15:00Z","v":14813,"vw":27.844278},{"c":27.89,"h":27.91,"l":27.77,"n":256,"o":27.79,"t":"2026-10-08T16:30:00Z","v":14154,"vw":27.82946},{"c":28.14,"h":28.17,"l":27.895,"n":436,"o":27.895,"t":"2026-10-08T16:45:00Z","v":28627,"vw":28.068117},{"c":28.17,"h":28.21,"l":28.06,"n":435,"o":28.135,"t":"2026-10-08T17:00:00Z","v":30780,"vw":28.121057},{"c":28.21,"h":28.23,"l":28.16,"n":268,"o":28.19,"t":"2026-10-08T17:15:00Z","v":10060,"vw":28.204933},{"c":28.31,"h":28.31,"l":28.17,"n":275,"o":28.22,"t":"2026-10-08T17:30:00Z","v":7745,"vw":28.201295},{"c":28.32,"h":28.32,"l":28.2201,"n":460,"o":28.29,"t":"2026-10-08T17:45:00Z","v":23079,"vw":28.257801},{"c":28.335,"h":28.345,"l":28.275,"n":204,"o":28.32,"t":"2026-10-08T18:00:00Z","v":6132,"vw":28.303961},{"c":28.21,"h":28.335,"l":28.21,"n":228,"o":28.335,"t":"2026-10-08T18:15:00Z","v":8910,"vw":28.270789},{"c":28.17,"h":28.23,"l":28.17,"n":367,"o":28.215,"t":"2026-10-08T18:30:00Z","v":18953,"vw":28.212715},{"c":27.99,"h":28.19,"l":27.99,"n":436,"o":28.17,"t":"2026-10-08T18:45:00Z","v":24859,"vw":28.116268},{"c":28.09,"h":28.1,"l":27.99,"n":588,"o":27.99,"t":"2026-10-08T19:00:00Z","v":37655,"vw":28.044643},{"c":28.11,"h":28.145,"l":28.075,"n":1015,"o":28.09,"t":"2026-10-08T19:15:00Z","v":66906,"vw":28.100382},{"c":28.105,"h":28.125,"l":28.085,"n":830,"o":28.105,"t":"2026-10-08T19:30:00Z","v":47536,"vw":28.106413},{"c":28.08,"h":28.17,"l":28.05,"n":2846,"o":28.105,"t":"2026-10-08T19:45:00Z","v":260804,"vw":28.104025},{"c":28.1,"h":28.1,"l":28.1,"n":19,"o":28.1,"t":"2026-10-08T20:00:00Z","v":232487,"vw":28.1},{"c":28.36,"h":28.58,"l":28.09,"n":117,"o":28.09,"t":"2026-10-09T13:30:00Z","v":14032,"vw":28.162973},{"c":28.175,"h":28.48,"l":28.175,"n":189,"o":28.355,"t":"2026-10-09T13:45:00Z","v":11263,"vw":28.371935},{"c":28.25,"h":28.31,"l":28.17,"n":94,"o":28.27,"t":"2026-10-09T14:00:00Z","v":2801,"vw":28.243139},{"c":28.37,"h":28.41,"l":28.21,"n":272,"o":28.28,"t":"2026-10-09T14:15:00Z","v":13496,"vw":28.307576},{"c":28.22,"h":28.37,"l":28.1601,"n":259,"o":28.31,"t":"2026-10-09T14:30:00Z","v":24443,"vw":28.287543},{"c":28.07,"h":28.27,"l":28.07,"n":241,"o":28.22,"t":"2026-10-09T14:45:00Z","v":10411,"vw":28.176631},{"c":28.11,"h":28.13,"l":28.015,"n":399,"o":28.07,"t":"2026-10-09T15:00:00Z","v":21856,"vw":28.073174},{"c":28.185,"h":28.19,"l":28.08,"n":342,"o":28.11,"t":"2026-10-09T15:15:00Z","v":16620,"vw":28.118257},{"c":28.18,"h":28.19,"l":28.1,"n":336,"o":28.16,"t":"2026-10-09T15:30:00Z","v":17523,"vw":28.152427},{"c":28.16,"h":28.2,"l":28.14,"n":183,"o":28.2,"t":"2026-10-09T15:45:00Z","v":7750,"vw":28.175061},{"c":28.175,"h":28.2,"l":28.155,"n":158,"o":28.17,"t":"2026-10-09T16:00:00Z","v":7218,"vw":28.172708},{"c":28.205,"h":28.24,"l":28.17,"n":284,"o":28.19,"t":"2026-10-09T16:15:00Z","v":15213,"vw":28.21932},{"c":28.29,"h":28.29,"l":28.2,"n":287,"o":28.22,"t":"2026-10-09T16:30:00Z","v":11732,"vw":28.238922},{"c":28.31,"h":28.31,"l":28.25,"n":284,"o":28.29,"t":"2026-10-09T16:45:00Z","v":26092,"vw":28.271334},{"c":28.36,"h":28.38,"l":28.305,"n":239,"o":28.305,"t":"2026-10-09T17:00:00Z","v":10154,"vw":28.337281},{"c":28.29,"h":28.458,"l":28.29,"n":646,"o":28.365,"t":"2026-10-09T17:15:00Z","v":53055,"vw":28.379207},{"c":28.295,"h":28.32,"l":28.28,"n":198,"o":28.29,"t":"2026-10-09T17:30:00Z","v":10102,"vw":28.297697},{"c":28.288,"h":28.29,"l":28.25,"n":233,"o":28.28,"t":"2026-10-09T17:45:00Z","v":12133,"vw":28.276522},{"c":28.27,"h":28.315,"l":28.23,"n":402,"o":28.29,"t":"2026-10-09T18:00:00Z","v":24656,"vw":28.26927},{"c":28.27,"h":28.29,"l":28.255,"n":348,"o":28.275,"t":"2026-10-09T18:15:00Z","v":21261,"vw":28.271083},{"c":28.29,"h":28.29,"l":28.26,"n":229,"o":28.28,"t":"2026-10-09T18:30:00Z","v":12278,"vw":28.270656},{"c":28.32,"h":28.32,"l":28.24,"n":563,"o":28.28,"t":"2026-10-09T18:45:00Z","v":46844,"vw":28.277059},{"c":28.31,"h":28.36,"l":28.31,"n":366,"o":28.32,"t":"2026-10-09T19:00:00Z","v":19252,"vw":28.333926},{"c":28.31,"h":28.32,"l":28.2901,"n":500,"o":28.31,"t":"2026-10-09T19:15:00Z","v":28751,"vw":28.304972},{"c":28.37,"h":28.375,"l":28.32,"n":579,"o":28.32,"t":"2026-10-09T19:30:00Z","v":32926,"vw":28.350644},{"c":28.16,"h":28.37,"l":28.15,"n":1735,"o":28.37,"t":"2026-10-09T19:45:00Z","v":106752,"vw":28.242668},{"c":28.15,"h":28.15,"l":28.15,"n":12,"o":28.15,"t":"2026-10-09T20:00:00Z","v":148610,"vw":28.15},{"c":28.05,"h":28.05,"l":28.05,"n":4,"o":28.05,"t":"2026-10-12T08:30:00Z","v":400,"vw":28.05},{"c":27.9762,"h":28.675,"l":27.9762,"n":210,"o":28.09,"t":"2026-10-12T13:30:00Z","v":24589,"vw":28.371013},{"c":28.38,"h":28.38,"l":28.18,"n":128,"o":28.23,"t":"2026-10-12T13:45:00Z","v":6395,"vw":28.25904},{"c":28.43,"h":28.48,"l":28.225,"n":261,"o":28.225,"t":"2026-10-12T14:00:00Z","v":13563,"vw":28.321301},{"c":28.46,"h":28.46,"l":28.2301,"n":357,"o":28.43,"t":"2026-10-12T14:15:00Z","v":18851,"vw":28.373589},{"c":28.58,"h":28.59,"l":28.44,"n":337,"o":28.44,"t":"2026-10-12T14:30:00Z","v":17768,"vw":28.520045},{"c":28.56,"h":28.61,"l":28.54,"n":414,"o":28.56,"t":"2026-10-12T14:45:00Z","v":26947,"vw":28.572062},{"c":28.43,"h":28.58,"l":28.405,"n":435,"o":28.56,"t":"2026-10-12T15:00:00Z","v":24935,"vw":28.492346},{"c":28.4,"h":28.5,"l":28.39,"n":428,"o":28.428,"t":"2026-10-12T15:15:00Z","v":42389,"vw":28.481293},{"c":28.425,"h":28.455,"l":28.39,"n":167,"o":28.41,"t":"2026-10-12T15:30:00Z","v":11277,"vw":28.418706},{"c":28.63,"h":28.64,"l":28.41,"n":592,"o":28.44,"t":"2026-10-12T15:45:00Z","v":71459,"vw":28.497767},{"c":28.59,"h":28.64,"l":28.585,"n":570,"o":28.63,"t":"2026-10-12T16:00:00Z","v":39286,"vw":28.612566},{"c":28.53,"h":28.595,"l":28.53,"n":345,"o":28.595,"t":"2026-10-12T16:15:00Z","v":22605,"vw":28.568696},{"c":28.44,"h":28.52,"l":28.43,"n":285,"o":28.52,"t":"2026-10-12T16:30:00Z","v":16305,"vw":28.465792},{"c":28.43,"h":28.45,"l":28.395,"n":393,"o":28.45,"t":"2026-10-12T16:45:00Z","v":24405,"vw":28.426535},{"c":28.45,"h":28.45,"l":28.41,"n":242,"o":28.42,"t":"2026-10-12T17:00:00Z","v":12132,"vw":28.432002},{"c":28.42,"h":28.475,"l":28.405,"n":404,"o":28.45,"t":"2026-10-12T17:15:00Z","v":21584,"vw":28.440977},{"c":28.71,"h":28.73,"l":28.44,"n":722,"o":28.44,"t":"2026-10-12T17:30:00Z","v":61510,"vw":28.612348},{"c":28.7,"h":28.735,"l":28.63,"n":578,"o":28.72,"t":"2026-10-12T17:45:00Z","v":58168,"vw":28.669713},{"c":28.9,"h":28.9,"l":28.68,"n":734,"o":28.685,"t":"2026-10-12T18:00:00Z","v":63192,"vw":28.770744},{"c":28.685,"h":28.9,"l":28.685,"n":524,"o":28.9,"t":"2026-10-12T18:15:00Z","v":33117,"vw":28.788719},{"c":28.755,"h":28.755,"l":28.6804,"n":844,"o":28.685,"t":"2026-10-12T18:30:00Z","v":71358,"vw":28.707805},{"c":28.8601,"h":28.89,"l":28.75,"n":703,"o":28.755,"t":"2026-10-12T18:45:00Z","v":70643,"vw":28.837568},{"c":29,"h":29.06,"l":28.875,"n":1229,"o":28.875,"t":"2026-10-12T19:00:00Z","v":99322,"vw":28.990676},{"c":28.95,"h":29,"l":28.945,"n":540,"o":29,"t":"2026-10-12T19:15:00Z","v":29727,"vw":28.976121},{"c":28.84,"h":28.98,"l":28.82,"n":920,"o":28.96,"t":"2026-10-12T19:30:00Z","v":58592,"vw":28.892217},{"c":28.72,"h":28.9,"l":28.72,"n":2553,"o":28.83,"t":"2026-10-12T19:45:00Z","v":222490,"vw":28.808538},{"c":28.73,"h":28.74,"l":28.73,"n":9,"o":28.74,"t":"2026-10-12T20:00:00Z","v":175205,"vw":28.73002},{"c":29.005,"h":29.21,"l":28.79,"n":135,"o":29.09,"t":"2026-10-13T13:30:00Z","v":12422,"vw":29.053491},{"c":28.8075,"h":29,"l":28.8075,"n":194,"o":29,"t":"2026-10-13T13:45:00Z","v":10997,"vw":28.895558},{"c":28.9,"h":28.9,"l":28.76,"n":286,"o":28.8,"t":"2026-10-13T14:00:00Z","v":19012,"vw":28.816025},{"c":28.88,"h":28.975,"l":28.835,"n":304,"o":28.845,"t":"2026-10-13T14:15:00Z","v":20575,"vw":28.919342},{"c":28.94,"h":28.94,"l":28.89,"n":184,"o":28.91,"t":"2026-10-13T14:30:00Z","v":10660,"vw":28.92373},{"c":28.825,"h":28.96,"l":28.82,"n":377,"o":28.93,"t":"2026-10-13T14:45:00Z","v":24301,"vw":28.89248},{"c":28.92,"h":28.92,"l":28.78,"n":271,"o":28.825,"t":"2026-10-13T15:00:00Z","v":16277,"vw":28.852154},{"c":28.89,"h":28.95,"l":28.86,"n":381,"o":28.9,"t":"2026-10-13T15:15:00Z","v":28528,"vw":28.911459},{"c":28.9,"h":28.945,"l":28.82,"n":352,"o":28.88,"t":"2026-10-13T15:30:00Z","v":23261,"vw":28.891441},{"c":28.825,"h":28.89,"l":28.82,"n":199,"o":28.88,"t":"2026-10-13T15:45:00Z","v":12208,"vw":28.866399},{"c":28.83,"h":28.85,"l":28.78,"n":256,"o":28.83,"t":"2026-10-13T16:00:00Z","v":11897,"vw":28.817674},{"c":29.03,"h":29.05,"l":28.83,"n":1380,"o":28.83,"t":"2026-10-13T16:15:00Z","v":247478,"vw":28.999827},{"c":29.04,"h":29.15,"l":29,"n":829,"o":29.05,"t":"2026-10-13T16:30:00Z","v":64117,"vw":29.074679},{"c":28.9801,"h":29.045,"l":28.9801,"n":288,"o":29.045,"t":"2026-10-13T16:45:00Z","v":26390,"vw":29.001445},{"c":29,"h":29.01,"l":28.94,"n":334,"o":28.98,"t":"2026-10-13T17:00:00Z","v":21350,"vw":28.990003},{"c":29.04,"h":29.06,"l":28.9908,"n":316,"o":29,"t":"2026-10-13T17:15:00Z","v":20798,"vw":29.012095},{"c":29.03,"h":29.05,"l":28.99,"n":317,"o":28.99,"t":"2026-10-13T17:30:00Z","v":18251,"vw":29.024552},{"c":28.92,"h":29.05,"l":28.92,"n":396,"o":29.03,"t":"2026-10-13T17:45:00Z","v":22205,"vw":29.003204},{"c":28.95,"h":29,"l":28.9,"n":560,"o":28.92,"t":"2026-10-13T18:00:00Z","v":40527,"vw":28.941804},{"c":28.96,"h":28.96,"l":28.88,"n":492,"o":28.94,"t":"2026-10-13T18:15:00Z","v":29952,"vw":28.902146},{"c":29.03,"h":29.03,"l":28.93,"n":477,"o":28.96,"t":"2026-10-13T18:30:00Z","v":21945,"vw":28.979042},{"c":29.03,"h":29.04,"l":28.99,"n":600,"o":29.03,"t":"2026-10-13T18:45:00Z","v":27400,"vw":29.014682},{"c":29.04,"h":29.04,"l":28.93,"n":897,"o":29.03,"t":"2026-10-13T19:00:00Z","v":67858,"vw":29.002088},{"c":29.04,"h":29.08,"l":29,"n":642,"o":29.04,"t":"2026-10-13T19:15:00Z","v":36278,"vw":29.038331},{"c":28.945,"h":29.06,"l":28.94,"n":834,"o":29.04,"t":"2026-10-13T19:30:00Z","v":31715,"vw":29.002878},{"c":28.86,"h":29,"l":28.845,"n":2041,"o":28.94,"t":"2026-10-13T19:45:00Z","v":117882,"vw":28.888118},{"c":28.9258,"h":28.9258,"l":28.85,"n":22,"o":28.86,"t":"2026-10-13T20:00:00Z","v":239658,"vw":28.859332},{"c":28.855,"h":29.0749,"l":28.72,"n":185,"o":28.72,"t":"2026-10-14T13:30:00Z","v":12473,"vw":28.870451},{"c":28.695,"h":29,"l":28.665,"n":133,"o":28.845,"t":"2026-10-14T13:45:00Z","v":7149,"vw":28.739867},{"c":28.57,"h":28.81,"l":28.56,"n":340,"o":28.72,"t":"2026-10-14T14:00:00Z","v":18455,"vw":28.667683},{"c":28.56,"h":28.585,"l":28.52,"n":240,"o":28.57,"t":"2026-10-14T14:15:00Z","v":12559,"vw":28.558239},{"c":28.54,"h":28.57,"l":28.47,"n":316,"o":28.56,"t":"2026-10-14T14:30:00Z","v":16780,"vw":28.531102},{"c":28.62,"h":28.675,"l":28.5,"n":543,"o":28.54,"t":"2026-10-14T14:45:00Z","v":64293,"vw":28.551505},{"c":28.715,"h":28.715,"l":28.56,"n":480,"o":28.615,"t":"2026-10-14T15:00:00Z","v":47814,"vw":28.592317},{"c":28.695,"h":28.76,"l":28.69,"n":449,"o":28.695,"t":"2026-10-14T15:15:00Z","v":20434,"vw":28.721312},{"c":28.61,"h":28.765,"l":28.61,"n":506,"o":28.7,"t":"2026-10-14T15:30:00Z","v":77186,"vw":28.69666},{"c":28.41,"h":28.61,"l":28.395,"n":473,"o":28.61,"t":"2026-10-14T15:45:00Z","v":27373,"vw":28.459799},{"c":28.33,"h":28.43,"l":28.285,"n":562,"o":28.43,"t":"2026-10-14T16:00:00Z","v":36330,"vw":28.345328},{"c":28.45,"h":28.48,"l":28.33,"n":690,"o":28.34,"t":"2026-10-14T16:15:00Z","v":38388,"vw":28.375322},{"c":28.7,"h":28.8,"l":28.39,"n":660,"o":28.44,"t":"2026-10-14T16:30:00Z","v":41367,"vw":28.613131},{"c":28.55,"h":28.675,"l":28.51,"n":513,"o":28.675,"t":"2026-10-14T16:45:00Z","v":24844,"vw":28.572609},{"c":28.585,"h":28.6,"l":28.53,"n":393,"o":28.54,"t":"2026-10-14T17:00:00Z","v":16944,"vw":28.560184},{"c":28.62,"h":28.62,"l":28.51,"n":514,"o":28.5968,"t":"2026-10-14T17:15:00Z","v":25010,"vw":28.569822},{"c":28.77,"h":28.77,"l":28.61,"n":453,"o":28.62,"t":"2026-10-14T17:30:00Z","v":28908,"vw":28.671209},{"c":28.775,"h":28.81,"l":28.72,"n":563,"o":28.755,"t":"2026-10-14T17:45:00Z","v":29189,"vw":28.759004},{"c":28.76,"h":28.82,"l":28.74,"n":424,"o":28.79,"t":"2026-10-14T18:00:00Z","v":21217,"vw":28.777834},{"c":28.895,"h":28.92,"l":28.735,"n":790,"o":28.76,"t":"2026-10-14T18:15:00Z","v":86091,"vw":28.782607},{"c":28.895,"h":28.95,"l":28.87,"n":673,"o":28.895,"t":"2026-10-14T18:30:00Z","v":31653,"vw":28.905643},{"c":29.105,"h":29.11,"l":28.895,"n":786,"o":28.895,"t":"2026-10-14T18:45:00Z","v":83050,"vw":29.039578},{"c":29.15,"h":29.15,"l":28.935,"n":903,"o":29.07,"t":"2026-10-14T19:00:00Z","v":62060,"vw":29.060001},{"c":29.185,"h":29.2,"l":29.07,"n":1227,"o":29.15,"t":"2026-10-14T19:15:00Z","v":144090,"vw":29.136268},{"c":29.16,"h":29.22,"l":29.08,"n":1241,"o":29.19,"t":"2026-10-14T19:30:00Z","v":87476,"vw":29.150295},{"c":28.99,"h":29.22,"l":28.98,"n":3540,"o":29.16,"t":"2026-10-14T19:45:00Z","v":365428,"vw":29.096627},{"c":28.98,"h":28.98,"l":28.98,"n":7,"o":28.98,"t":"2026-10-14T20:00:00Z","v":336048,"vw":28.98},{"c":29.33,"h":29.6465,"l":29.102164,"n":296,"o":29.18,"t":"2026-10-15T13:30:00Z","v":40351,"vw":29.354487},{"c":29.14,"h":29.355,"l":29.14,"n":516,"o":29.31,"t":"2026-10-15T13:45:00Z","v":41001,"vw":29.294974},{"c":29.08,"h":29.12,"l":28.91,"n":481,"o":29.1,"t":"2026-10-15T14:00:00Z","v":11989,"vw":29.072741},{"c":29.26,"h":29.325,"l":29.085,"n":425,"o":29.085,"t":"2026-10-15T14:15:00Z","v":18238,"vw":29.229325},{"c":29.44,"h":29.52,"l":29.25,"n":665,"o":29.25,"t":"2026-10-15T14:30:00Z","v":29061,"vw":29.405993},{"c":29.3508,"h":29.585,"l":29.3508,"n":978,"o":29.44,"t":"2026-10-15T14:45:00Z","v":47272,"vw":29.455817},{"c":29.28,"h":29.41,"l":29.23,"n":645,"o":29.41,"t":"2026-10-15T15:00:00Z","v":27185,"vw":29.30125},{"c":29.25,"h":29.31,"l":29.21,"n":1056,"o":29.29,"t":"2026-10-15T15:15:00Z","v":64687,"vw":29.269697},{"c":29.34,"h":29.36,"l":29.25,"n":902,"o":29.26,"t":"2026-10-15T15:30:00Z","v":36287,"vw":29.294423},{"c":29.26,"h":29.38,"l":29.24,"n":950,"o":29.35,"t":"2026-10-15T15:45:00Z","v":62887,"vw":29.300631},{"c":29.25,"h":29.32,"l":29.175,"n":1135,"o":29.245,"t":"2026-10-15T16:00:00Z","v":101977,"vw":29.231432},{"c":29.25,"h":29.31,"l":29.25,"n":689,"o":29.25,"t":"2026-10-15T16:15:00Z","v":28448,"vw":29.282946},{"c":29.245,"h":29.37,"l":29.21,"n":1453,"o":29.24,"t":"2026-10-15T16:30:00Z","v":94243,"vw":29.274809},{"c":29.35,"h":29.35,"l":29.245,"n":912,"o":29.245,"t":"2026-10-15T16:45:00Z","v":55303,"vw":29.265505},{"c":29.41,"h":29.45,"l":29.36,"n":968,"o":29.36,"t":"2026-10-15T17:00:00Z","v":53604,"vw":29.40502},{"c":29.375,"h":29.41,"l":29.295,"n":989,"o":29.39,"t":"2026-10-15T17:15:00Z","v":53630,"vw":29.346494},{"c":29.435,"h":29.465,"l":29.375,"n":1164,"o":29.375,"t":"2026-10-15T17:30:00Z","v":78613,"vw":29.416412},{"c":29.315,"h":29.435,"l":29.29,"n":741,"o":29.435,"t":"2026-10-15T17:45:00Z","v":29374,"vw":29.371351},{"c":29.255,"h":29.36,"l":29.255,"n":707,"o":29.32,"t":"2026-10-15T18:00:00Z","v":29766,"vw":29.314921},{"c":29.29,"h":29.305,"l":29.22,"n":753,"o":29.235,"t":"2026-10-15T18:15:00Z","v":28226,"vw":29.277849},{"c":29.41,"h":29.42,"l":29.28,"n":1063,"o":29.285,"t":"2026-10-15T18:30:00Z","v":54795,"vw":29.334033},{"c":29.3,"h":29.42,"l":29.29,"n":1199,"o":29.4,"t":"2026-10-15T18:45:00Z","v":76746,"vw":29.353257},{"c":29.16,"h":29.3,"l":29.16,"n":980,"o":29.29,"t":"2026-10-15T19:00:00Z","v":56772,"vw":29.232528},{"c":29.07,"h":29.21,"l":29.07,"n":1130,"o":29.16,"t":"2026-10-15T19:15:00Z","v":58373,"vw":29.14913},{"c":29.205,"h":29.21,"l":29.07,"n":1464,"o":29.07,"t":"2026-10-15T19:30:00Z","v":79128,"vw":29.11083},{"c":29.27,"h":29.32,"l":29.16,"n":3885,"o":29.205,"t":"2026-10-15T19:45:00Z","v":295526,"vw":29.262274},{"c":29.29,"h":29.29,"l":29.27,"n":21,"o":29.27,"t":"2026-10-15T20:00:00Z","v":323634,"vw":29.289961},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-15T20:45:00Z","v":135,"vw":29.3},{"c":29.13,"h":29.13,"l":29.13,"n":2,"o":29.13,"t":"2026-10-16T08:00:00Z","v":137,"vw":29.13},{"c":29.39,"h":30.05,"l":29.14,"n":225,"o":29.4,"t":"2026-10-16T13:30:00Z","v":20696,"vw":29.416753},{"c":29.34,"h":29.455,"l":29.27,"n":245,"o":29.39,"t":"2026-10-16T13:45:00Z","v":19749,"vw":29.346898},{"c":29.44,"h":29.64,"l":29.34,"n":408,"o":29.34,"t":"2026-10-16T14:00:00Z","v":27642,"vw":29.50745},{"c":29.44,"h":29.5,"l":29.37,"n":448,"o":29.47,"t":"2026-10-16T14:15:00Z","v":58465,"vw":29.441732},{"c":29.24,"h":29.44,"l":29.22,"n":702,"o":29.44,"t":"2026-10-16T14:30:00Z","v":74472,"vw":29.27951},{"c":29.28,"h":29.39,"l":29.21,"n":597,"o":29.25,"t":"2026-10-16T14:45:00Z","v":48024,"vw":29.288229},{"c":29.36,"h":29.39,"l":29.225,"n":624,"o":29.28,"t":"2026-10-16T15:00:00Z","v":37954,"vw":29.304406},{"c":29.36,"h":29.42,"l":29.32,"n":629,"o":29.36,"t":"2026-10-16T15:15:00Z","v":41238,"vw":29.370355},{"c":29.295,"h":29.39,"l":29.28,"n":556,"o":29.36,"t":"2026-10-16T15:30:00Z","v":30005,"vw":29.342414},{"c":29.265,"h":29.31,"l":29.18,"n":645,"o":29.29,"t":"2026-10-16T15:45:00Z","v":39106,"vw":29.252428},{"c":29.135,"h":29.27,"l":29.12,"n":461,"o":29.265,"t":"2026-10-16T16:00:00Z","v":28635,"vw":29.197719},{"c":29.23,"h":29.24,"l":29.115,"n":595,"o":29.135,"t":"2026-10-16T16:15:00Z","v":42087,"vw":29.167523},{"c":29.145,"h":29.235,"l":29.12,"n":561,"o":29.215,"t":"2026-10-16T16:30:00Z","v":38515,"vw":29.196538},{"c":29.15,"h":29.18,"l":29.08,"n":551,"o":29.12,"t":"2026-10-16T16:45:00Z","v":38057,"vw":29.139229},{"c":29.135,"h":29.165,"l":29.1,"n":390,"o":29.16,"t":"2026-10-16T17:00:00Z","v":19893,"vw":29.127776},{"c":29.09,"h":29.19,"l":29.09,"n":776,"o":29.14,"t":"2026-10-16T17:15:00Z","v":58398,"vw":29.141175},{"c":29.11,"h":29.1622,"l":29.08,"n":670,"o":29.09,"t":"2026-10-16T17:30:00Z","v":43938,"vw":29.123203},{"c":29.08,"h":29.15,"l":29.06,"n":582,"o":29.14,"t":"2026-10-16T17:45:00Z","v":34495,"vw":29.098462},{"c":29.03,"h":29.08,"l":29.01,"n":473,"o":29.07,"t":"2026-10-16T18:00:00Z","v":32732,"vw":29.049051},{"c":29.02,"h":29.07,"l":28.95,"n":633,"o":29.03,"t":"2026-10-16T18:15:00Z","v":55234,"vw":29.010887},{"c":29.06,"h":29.13,"l":29.02,"n":552,"o":29.02,"t":"2026-10-16T18:30:00Z","v":31855,"vw":29.080732},{"c":29.155,"h":29.18,"l":29.05,"n":714,"o":29.07,"t":"2026-10-16T18:45:00Z","v":50312,"vw":29.098323},{"c":29.22,"h":29.22,"l":29.13,"n":634,"o":29.155,"t":"2026-10-16T19:00:00Z","v":31580,"vw":29.18035},{"c":29.13,"h":29.26,"l":29.11,"n":881,"o":29.225,"t":"2026-10-16T19:15:00Z","v":50106,"vw":29.168134},{"c":29.11,"h":29.15,"l":29.05,"n":1166,"o":29.125,"t":"2026-10-16T19:30:00Z","v":73897,"vw":29.100691},{"c":29.05,"h":29.12,"l":29.01,"n":3160,"o":29.11,"t":"2026-10-16T19:45:00Z","v":249155,"vw":29.062971},{"c":29.05,"h":29.05,"l":29.05,"n":17,"o":29.05,"t":"2026-10-16T20:00:00Z","v":252805,"vw":29.05},{"c":29.205,"h":29.38,"l":28.8,"n":133,"o":28.8,"t":"2026-10-19T13:30:00Z","v":16667,"vw":29.168919},{"c":29.14,"h":29.33,"l":28.99,"n":150,"o":28.99,"t":"2026-10-19T13:45:00Z","v":8909,"vw":29.124247},{"c":28.98,"h":29.17,"l":28.9,"n":245,"o":29.09,"t":"2026-10-19T14:00:00Z","v":20043,"vw":29.037664},{"c":29.005,"h":29.16,"l":28.98,"n":276,"o":28.98,"t":"2026-10-19T14:15:00Z","v":28380,"vw":29.030931},{"c":28.92,"h":29.05,"l":28.87,"n":358,"o":29.005,"t":"2026-10-19T14:30:00Z","v":23361,"vw":28.96358},{"c":28.945,"h":28.99,"l":28.87,"n":431,"o":28.92,"t":"2026-10-19T14:45:00Z","v":27076,"vw":28.912766},{"c":28.93,"h":29.04,"l":28.86,"n":533,"o":28.94,"t":"2026-10-19T15:00:00Z","v":38026,"vw":28.94255},{"c":28.76,"h":28.955,"l":28.75,"n":569,"o":28.925,"t":"2026-10-19T15:15:00Z","v":33678,"vw":28.868502},{"c":28.64,"h":28.75,"l":28.63,"n":422,"o":28.75,"t":"2026-10-19T15:30:00Z","v":21390,"vw":28.683156},{"c":28.67,"h":28.71,"l":28.615,"n":440,"o":28.63,"t":"2026-10-19T15:45:00Z","v":25098,"vw":28.658009},{"c":28.65,"h":28.66,"l":28.57,"n":454,"o":28.66,"t":"2026-10-19T16:00:00Z","v":19245,"vw":28.611143},{"c":28.7,"h":28.71,"l":28.63,"n":407,"o":28.64,"t":"2026-10-19T16:15:00Z","v":21295,"vw":28.676739},{"c":28.72,"h":28.72,"l":28.615,"n":333,"o":28.66,"t":"2026-10-19T16:30:00Z","v":18661,"vw":28.681226},{"c":28.675,"h":28.72,"l":28.67,"n":373,"o":28.7,"t":"2026-10-19T16:45:00Z","v":18216,"vw":28.695108},{"c":28.695,"h":28.7,"l":28.64,"n":353,"o":28.7,"t":"2026-10-19T17:00:00Z","v":20217,"vw":28.670247},{"c":28.76,"h":28.76,"l":28.67,"n":499,"o":28.695,"t":"2026-10-19T17:15:00Z","v":26948,"vw":28.704872},{"c":28.745,"h":28.745,"l":28.695,"n":528,"o":28.745,"t":"2026-10-19T17:30:00Z","v":28227,"vw":28.727107},{"c":28.77,"h":28.81,"l":28.74,"n":479,"o":28.74,"t":"2026-10-19T17:45:00Z","v":22636,"vw":28.771832},{"c":28.77,"h":28.815,"l":28.75,"n":480,"o":28.77,"t":"2026-10-19T18:00:00Z","v":22664,"vw":28.78203},{"c":28.9,"h":28.9088,"l":28.77,"n":435,"o":28.77,"t":"2026-10-19T18:15:00Z","v":24643,"vw":28.836526},{"c":28.805,"h":28.91,"l":28.79,"n":603,"o":28.88,"t":"2026-10-19T18:30:00Z","v":41279,"vw":28.859046},{"c":28.82,"h":28.84,"l":28.795,"n":563,"o":28.805,"t":"2026-10-19T18:45:00Z","v":26520,"vw":28.821563},{"c":28.74,"h":28.84,"l":28.74,"n":701,"o":28.82,"t":"2026-10-19T19:00:00Z","v":34893,"vw":28.789818},{"c":28.74,"h":28.78,"l":28.74,"n":793,"o":28.75,"t":"2026-10-19T19:15:00Z","v":37473,"vw":28.75967},{"c":28.62,"h":28.77,"l":28.615,"n":984,"o":28.74,"t":"2026-10-19T19:30:00Z","v":54683,"vw":28.669408},{"c":28.65,"h":28.715,"l":28.59,"n":2851,"o":28.62,"t":"2026-10-19T19:45:00Z","v":195641,"vw":28.665326},{"c":28.7341,"h":28.7341,"l":28.64,"n":17,"o":28.64,"t":"2026-10-19T20:00:00Z","v":232199,"vw":28.651345},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-10-20T08:00:00Z","v":243,"vw":28.64},{"c":28.64,"h":28.64,"l":28.64,"n":1,"o":28.64,"t":"2026-10-20T12:30:00Z","v":160,"vw":28.64},{"c":29.41,"h":29.41,"l":28.64,"n":432,"o":28.98,"t":"2026-10-20T13:30:00Z","v":32616,"vw":29.200469},{"c":29.4,"h":29.555,"l":29.36,"n":632,"o":29.41,"t":"2026-10-20T13:45:00Z","v":39353,"vw":29.460377},{"c":29.285,"h":29.41,"l":29.22,"n":603,"o":29.4,"t":"2026-10-20T14:00:00Z","v":34590,"vw":29.282858},{"c":29.32,"h":29.415,"l":29.27,"n":916,"o":29.285,"t":"2026-10-20T14:15:00Z","v":83964,"vw":29.333928},{"c":29.495,"h":29.495,"l":29.33,"n":651,"o":29.33,"t":"2026-10-20T14:30:00Z","v":34900,"vw":29.406149},{"c":29.41,"h":29.535,"l":29.395,"n":685,"o":29.495,"t":"2026-10-20T14:45:00Z","v":32431,"vw":29.457292},{"c":29.315,"h":29.4,"l":29.315,"n":733,"o":29.4,"t":"2026-10-20T15:00:00Z","v":73257,"vw":29.35345},{"c":29.385,"h":29.385,"l":29.31,"n":587,"o":29.315,"t":"2026-10-20T15:15:00Z","v":22823,"vw":29.351532},{"c":29.37,"h":29.425,"l":29.36,"n":719,"o":29.385,"t":"2026-10-20T15:30:00Z","v":33456,"vw":29.391518},{"c":29.37,"h":29.4,"l":29.36,"n":626,"o":29.37,"t":"2026-10-20T15:45:00Z","v":34886,"vw":29.379585},{"c":29.32,"h":29.36,"l":29.3,"n":561,"o":29.36,"t":"2026-10-20T16:00:00Z","v":20785,"vw":29.322943},{"c":29.375,"h":29.38,"l":29.31,"n":614,"o":29.33,"t":"2026-10-20T16:15:00Z","v":19752,"vw":29.348864},{"c":29.3716,"h":29.395,"l":29.35,"n":484,"o":29.375,"t":"2026-10-20T16:30:00Z","v":16213,"vw":29.375896},{"c":29.38,"h":29.39,"l":29.345,"n":482,"o":29.37,"t":"2026-10-20T16:45:00Z","v":28024,"vw":29.375138},{"c":29.37,"h":29.39,"l":29.35,"n":396,"o":29.37,"t":"2026-10-20T17:00:00Z","v":18168,"vw":29.365676},{"c":29.38,"h":29.395,"l":29.36,"n":550,"o":29.375,"t":"2026-10-20T17:15:00Z","v":24476,"vw":29.377784},{"c":29.275,"h":29.395,"l":29.27,"n":660,"o":29.38,"t":"2026-10-20T17:30:00Z","v":29643,"vw":29.324598},{"c":29.28,"h":29.29,"l":29.24,"n":562,"o":29.275,"t":"2026-10-20T17:45:00Z","v":23915,"vw":29.264712},{"c":29.325,"h":29.325,"l":29.2514,"n":557,"o":29.28,"t":"2026-10-20T18:00:00Z","v":24536,"vw":29.28898},{"c":29.27,"h":29.325,"l":29.27,"n":477,"o":29.325,"t":"2026-10-20T18:15:00Z","v":21875,"vw":29.302226},{"c":29.335,"h":29.36,"l":29.25,"n":638,"o":29.265,"t":"2026-10-20T18:30:00Z","v":28017,"vw":29.308522},{"c":29.37,"h":29.37,"l":29.32,"n":599,"o":29.335,"t":"2026-10-20T18:45:00Z","v":32712,"vw":29.347553},{"c":29.37,"h":29.39,"l":29.33,"n":789,"o":29.37,"t":"2026-10-20T19:00:00Z","v":50073,"vw":29.365212},{"c":29.345,"h":29.41,"l":29.345,"n":891,"o":29.37,"t":"2026-10-20T19:15:00Z","v":39752,"vw":29.378534},{"c":29.36,"h":29.39,"l":29.315,"n":1267,"o":29.34,"t":"2026-10-20T19:30:00Z","v":81286,"vw":29.350127},{"c":29.22,"h":29.41,"l":29.22,"n":2792,"o":29.36,"t":"2026-10-20T19:45:00Z","v":240934,"vw":29.3005},{"c":29.23,"h":29.23,"l":29.23,"n":15,"o":29.23,"t":"2026-10-20T20:00:00Z","v":325931,"vw":29.23},{"c":29.341,"h":29.77,"l":29.16,"n":189,"o":29.28,"t":"2026-10-21T13:30:00Z","v":17879,"vw":29.472857},{"c":29.341,"h":29.356,"l":29.335,"n":194,"o":29.335,"t":"2026-10-21T13:45:00Z","v":11468,"vw":29.338475},{"c":29.065,"h":29.341,"l":28.95,"n":411,"o":29.17,"t":"2026-10-21T14:00:00Z","v":23487,"vw":29.05638},{"c":29.17,"h":29.17,"l":28.98,"n":326,"o":29.05,"t":"2026-10-21T14:15:00Z","v":15500,"vw":29.04061},{"c":29.12,"h":29.185,"l":29.105,"n":347,"o":29.17,"t":"2026-10-21T14:30:00Z","v":20069,"vw":29.143629},{"c":29.085,"h":29.18,"l":29.065,"n":311,"o":29.115,"t":"2026-10-21T14:45:00Z","v":16773,"vw":29.113237},{"c":28.97,"h":29.075,"l":28.94,"n":420,"o":29.07,"t":"2026-10-21T15:00:00Z","v":20859,"vw":28.992446},{"c":28.8,"h":28.97,"l":28.75,"n":655,"o":28.97,"t":"2026-10-21T15:15:00Z","v":65798,"vw":28.826206},{"c":28.695,"h":28.78,"l":28.67,"n":427,"o":28.78,"t":"2026-10-21T15:30:00Z","v":28128,"vw":28.705171},{"c":28.74,"h":28.815,"l":28.67,"n":422,"o":28.69,"t":"2026-10-21T15:45:00Z","v":37145,"vw":28.719129},{"c":28.83,"h":28.875,"l":28.74,"n":407,"o":28.74,"t":"2026-10-21T16:00:00Z","v":25470,"vw":28.777542},{"c":28.935,"h":28.945,"l":28.86,"n":295,"o":28.87,"t":"2026-10-21T16:15:00Z","v":12606,"vw":28.903466},{"c":28.88,"h":28.925,"l":28.85,"n":216,"o":28.92,"t":"2026-10-21T16:30:00Z","v":17375,"vw":28.87528},{"c":28.87,"h":28.88,"l":28.84,"n":348,"o":28.88,"t":"2026-10-21T16:45:00Z","v":13356,"vw":28.860532},{"c":28.78,"h":28.88,"l":28.7701,"n":383,"o":28.87,"t":"2026-10-21T17:00:00Z","v":22855,"vw":28.816772},{"c":28.845,"h":28.88,"l":28.8,"n":369,"o":28.81,"t":"2026-10-21T17:15:00Z","v":19292,"vw":28.827898},{"c":28.845,"h":28.845,"l":28.79,"n":313,"o":28.84,"t":"2026-10-21T17:30:00Z","v":12418,"vw":28.81947},{"c":28.845,"h":28.86,"l":28.78,"n":534,"o":28.845,"t":"2026-10-21T17:45:00Z","v":40842,"vw":28.803535},{"c":28.81,"h":28.85,"l":28.73,"n":452,"o":28.845,"t":"2026-10-21T18:00:00Z","v":50689,"vw":28.791699},{"c":28.86,"h":28.88,"l":28.8,"n":289,"o":28.825,"t":"2026-10-21T18:15:00Z","v":11659,"vw":28.843935},{"c":28.84,"h":28.9,"l":28.84,"n":290,"o":28.87,"t":"2026-10-21T18:30:00Z","v":10102,"vw":28.876821},{"c":28.71,"h":28.835,"l":28.71,"n":710,"o":28.83,"t":"2026-10-21T18:45:00Z","v":56707,"vw":28.774046},{"c":28.54,"h":28.69,"l":28.54,"n":581,"o":28.685,"t":"2026-10-21T19:00:00Z","v":21340,"vw":28.625286},{"c":28.625,"h":28.635,"l":28.535,"n":772,"o":28.535,"t":"2026-10-21T19:15:00Z","v":27204,"vw":28.571306},{"c":28.41,"h":28.62,"l":28.41,"n":1165,"o":28.61,"t":"2026-10-21T19:30:00Z","v":55058,"vw":28.499328},{"c":28.33,"h":28.42,"l":28.26,"n":2918,"o":28.405,"t":"2026-10-21T19:45:00Z","v":189106,"vw":28.323948},{"c":28.35,"h":28.35,"l":28.35,"n":21,"o":28.35,"t":"2026-10-21T20:00:00Z","v":253261,"vw":28.35},{"c":28.35,"h":28.35,"l":28.35,"n":1,"o":28.35,"t":"2026-10-21T21:45:00Z","v":500,"vw":28.35},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-21T22:30:00Z","v":100,"vw":28.4},{"c":28.73,"h":28.74,"l":28.44,"n":118,"o":28.44,"t":"2026-10-22T13:30:00Z","v":17311,"vw":28.53351},{"c":28.63,"h":28.745,"l":28.61,"n":405,"o":28.661,"t":"2026-10-22T13:45:00Z","v":59399,"vw":28.71004},{"c":28.745,"h":28.75,"l":28.6,"n":478,"o":28.68,"t":"2026-10-22T14:00:00Z","v":50430,"vw":28.685349},{"c":28.74,"h":28.78,"l":28.68,"n":370,"o":28.75,"t":"2026-10-22T14:15:00Z","v":19334,"vw":28.732261},{"c":28.765,"h":28.8,"l":28.65,"n":336,"o":28.745,"t":"2026-10-22T14:30:00Z","v":15131,"vw":28.722987},{"c":28.85,"h":28.86,"l":28.755,"n":488,"o":28.78,"t":"2026-10-22T14:45:00Z","v":25102,"vw":28.802073},{"c":28.875,"h":28.875,"l":28.74,"n":599,"o":28.83,"t":"2026-10-22T15:00:00Z","v":43946,"vw":28.803116},{"c":28.62,"h":28.89,"l":28.61,"n":519,"o":28.875,"t":"2026-10-22T15:15:00Z","v":28748,"vw":28.835033},{"c":28.695,"h":28.71,"l":28.49,"n":661,"o":28.6,"t":"2026-10-22T15:30:00Z","v":37045,"vw":28.586296},{"c":28.7,"h":28.71,"l":28.62,"n":554,"o":28.71,"t":"2026-10-22T15:45:00Z","v":26315,"vw":28.672283},{"c":28.67,"h":28.72,"l":28.64,"n":529,"o":28.71,"t":"2026-10-22T16:00:00Z","v":22987,"vw":28.682801},{"c":28.7101,"h":28.745,"l":28.68,"n":446,"o":28.68,"t":"2026-10-22T16:15:00Z","v":23316,"vw":28.723688},{"c":28.69,"h":28.74,"l":28.65,"n":498,"o":28.72,"t":"2026-10-22T16:30:00Z","v":20267,"vw":28.701815},{"c":28.8,"h":28.8,"l":28.7,"n":568,"o":28.7,"t":"2026-10-22T16:45:00Z","v":35796,"vw":28.76972},{"c":28.795,"h":28.855,"l":28.78,"n":609,"o":28.805,"t":"2026-10-22T17:00:00Z","v":48820,"vw":28.810183},{"c":28.84,"h":28.85,"l":28.765,"n":503,"o":28.795,"t":"2026-10-22T17:15:00Z","v":26055,"vw":28.790794},{"c":28.85,"h":28.855,"l":28.775,"n":574,"o":28.83,"t":"2026-10-22T17:30:00Z","v":24362,"vw":28.809995},{"c":28.82,"h":28.85,"l":28.81,"n":614,"o":28.84,"t":"2026-10-22T17:45:00Z","v":22808,"vw":28.828673},{"c":28.79,"h":28.83,"l":28.77,"n":501,"o":28.82,"t":"2026-10-22T18:00:00Z","v":26953,"vw":28.799332},{"c":28.85,"h":28.85,"l":28.75,"n":708,"o":28.78,"t":"2026-10-22T18:15:00Z","v":34352,"vw":28.795004},{"c":28.87,"h":28.9,"l":28.855,"n":749,"o":28.855,"t":"2026-10-22T18:30:00Z","v":51038,"vw":28.8757},{"c":28.87,"h":28.92,"l":28.81,"n":1074,"o":28.87,"t":"2026-10-22T18:45:00Z","v":132200,"vw":28.872759},{"c":28.85,"h":28.9,"l":28.82,"n":799,"o":28.87,"t":"2026-10-22T19:00:00Z","v":46723,"vw":28.859992},{"c":28.835,"h":28.89,"l":28.79,"n":1135,"o":28.85,"t":"2026-10-22T19:15:00Z","v":81606,"vw":28.835143},{"c":28.75,"h":28.895,"l":28.71,"n":1552,"o":28.835,"t":"2026-10-22T19:30:00Z","v":103034,"vw":28.791971},{"c":28.64,"h":28.76,"l":28.64,"n":3732,"o":28.74,"t":"2026-10-22T19:45:00Z","v":306511,"vw":28.688617},{"c":28.64,"h":28.68,"l":28.64,"n":20,"o":28.67,"t":"2026-10-22T20:00:00Z","v":404741,"vw":28.640104}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.375,"strike":35.455601627583924,"iv":0.6559914235338808,"gamma":0.04482850300889887,"theta":-0.021726819660047962,"vega":0.018718199672657827,"rho":0.00299246295965024,"breakevenPct":25.10684925832375},{"delta":0.2,"premium":0.44839260295187916,"strike":33.87088303150955,"iv":0.573617736468434,"gamma":0.06404082215741701,"theta":-0.02118605180496841,"vega":0.021533323659918086,"rho":0.00402533786790102,"breakevenPct":19.829873025354154},{"delta":0.25,"premium":0.526872764227026,"strike":32.66349593496883,"iv":0.5114163214751608,"gamma":0.08271180713638862,"theta":-0.020972061847086807,"vega":0.024236591389201277,"rho":0.00505567427797531,"breakevenPct":15.888158865907318},{"delta":0.3,"premium":0.6053529255021728,"strike":31.45610883842811,"iv":0.44921490648188755,"gamma":0.10138279211536022,"theta":-0.02075807188920521,"vega":0.02693985911848447,"rho":0.006086010688049599,"breakevenPct":11.94644470646048},{"delta":0.35,"premium":0.6838330867773197,"strike":30.24872174188739,"iv":0.3870134914886143,"gamma":0.12005377709433185,"theta":-0.02054408193132361,"vega":0.02964312684776766,"rho":0.0071163470981238895,"breakevenPct":8.004730547013645},{"delta":0.4,"premium":0.9997195858498706,"strike":29.571829163071612,"iv":0.3919605263157895,"gamma":0.11800836928386539,"theta":-0.020714085418464194,"vega":0.0294036022433132,"rho":0.008004526003611475,"breakevenPct":6.74423445852473},{"delta":0.45,"premium":1.377200172562554,"strike":29.032571182053495,"iv":0.414328947368421,"gamma":0.11058817946505607,"theta":-0.020983714408973255,"vega":0.0284005823986195,"rho":0.008855822735364977,"breakevenPct":6.179369254944298},{"delta":0.5,"premium":1.7546807592752371,"strike":28.493313201035374,"iv":0.4366973684210526,"gamma":0.10316798964624677,"theta":-0.021253343399482313,"vega":0.027397562553925798,"rho":0.009707119467118478,"breakevenPct":5.614504051363866},{"delta":0.55,"premium":2.132161345987921,"strike":27.954055220017256,"iv":0.4590657894736842,"gamma":0.09574779982743743,"theta":-0.021522972389991374,"vega":0.026394542709232097,"rho":0.01055841619887198,"breakevenPct":5.049638847783434},{"delta":0.6,"premium":2.509641932700604,"strike":27.41479723899914,"iv":0.48143421052631574,"gamma":0.08832761000862813,"theta":-0.02179260138050043,"vega":0.025391522864538395,"rho":0.011409712930625482,"breakevenPct":4.484773644203003},{"delta":0.65,"premium":2.8871225194132872,"strike":26.875539257981018,"iv":0.5038026315789474,"gamma":0.08090742018981881,"theta":-0.022062230371009493,"vega":0.024388503019844694,"rho":0.012261009662378983,"breakevenPct":3.9199084406225704},{"delta":0.7,"premium":3.2646031061259704,"strike":26.3362812769629,"iv":0.5261710526315789,"gamma":0.07348723037100949,"theta":-0.02233185936151855,"vega":0.023385483175150993,"rho":0.013112306394132484,"breakevenPct":3.3550432370421395},{"delta":0.75,"premium":3.6420836928386544,"strike":25.79702329594478,"iv":0.5485394736842105,"gamma":0.06606704055220017,"theta":-0.02260148835202761,"vega":0.022382463330457292,"rho":0.013963603125885987,"breakevenPct":2.7901780334617063},{"delta":0.8,"premium":4.0195642795513375,"strike":25.257765314926658,"iv":0.5709078947368421,"gamma":0.058646850733390835,"theta":-0.02287111734253667,"vega":0.021379443485763587,"rho":0.014814899857639488,"breakevenPct":2.2253128298812737}],"put":[{"delta":0.1,"premium":0.375,"strike":21.428417194539126,"iv":0.9018360117368482,"gamma":0.02500085112320775,"theta":-0.0213555958582501,"vega":0.014064311670472998,"rho":-0.002613529910150702,"breakevenPct":26.489465102866184},{"delta":0.15,"premium":0.375,"strike":24.643142694741208,"iv":0.568211969951568,"gamma":0.05236757635166573,"theta":-0.01768461184019369,"vega":0.018691679800221923,"rho":-0.0038076620226139587,"breakevenPct":15.26486489266339},{"delta":0.2,"premium":0.5027153793940872,"strike":25.43293348947148,"iv":0.5148510285602067,"gamma":0.06296815796523496,"theta":-0.01702969652650968,"vega":0.020162027668669803,"rho":-0.005061107607753055,"breakevenPct":12.95314905699234},{"delta":0.25,"premium":0.6493506232562892,"strike":25.930002112733185,"iv":0.49529823920885635,"gamma":0.07086235061159599,"theta":-0.01679790543742504,"vega":0.021189234060847665,"rho":-0.006322812994417641,"breakevenPct":11.72956882165889},{"delta":0.3,"premium":0.7959858671184914,"strike":26.427070735994885,"iv":0.47574544985750605,"gamma":0.078756543257957,"theta":-0.016566114348340398,"vega":0.022216440453025527,"rho":-0.007584518381082227,"breakevenPct":10.505988586325442},{"delta":0.35,"premium":0.9426211109806935,"strike":26.92413935925659,"iv":0.45619266050615576,"gamma":0.08665073590431802,"theta":-0.016334323259255757,"vega":0.02324364684520339,"rho":-0.008846223767746813,"breakevenPct":9.282408350991993},{"delta":0.4,"premium":1.0892563548428957,"strike":27.42120798251829,"iv":0.4366398711548054,"gamma":0.09454492855067904,"theta":-0.016102532170171116,"vega":0.024270853237381252,"rho":-0.0101079291544114,"breakevenPct":8.058828115658542},{"delta":0.45,"premium":1.2358915987050976,"strike":27.918276605779994,"iv":0.4170870818034551,"gamma":0.10243912119704006,"theta":-0.015870741081086475,"vega":0.025298059629559114,"rho":-0.011369634541075986,"breakevenPct":6.8352478803250944},{"delta":0.5,"premium":1.3825268425672999,"strike":28.415345229041694,"iv":0.3975342924521048,"gamma":0.11033331384340109,"theta":-0.015638949992001834,"vega":0.026325266021736977,"rho":-0.01263133992774057,"breakevenPct":5.611667644991645},{"delta":0.55,"premium":1.529162086429502,"strike":28.912413852303395,"iv":0.37798150310075446,"gamma":0.1182275064897621,"theta":-0.015407158902917195,"vega":0.02735247241391484,"rho":-0.013893045314405158,"breakevenPct":4.388087409658196},{"delta":0.6,"premium":1.675797330291704,"strike":29.4094824755651,"iv":0.35842871374940416,"gamma":0.12612169913612312,"theta":-0.015175367813832554,"vega":0.0283796788060927,"rho":-0.015154750701069742,"breakevenPct":3.164507174324747},{"delta":0.65,"premium":1.8224325741539062,"strike":29.9065510988268,"iv":0.33887592439805386,"gamma":0.13401589178248413,"theta":-0.014943576724747913,"vega":0.029406885198270564,"rho":-0.01641645608773433,"breakevenPct":1.9409269389912982},{"delta":0.7,"premium":3.2805849189570107,"strike":31.43058491895701,"iv":0.4501618040873854,"gamma":0.11015003523608177,"theta":-0.017904228329809722,"vega":0.027568569415081047,"rho":-0.018652622895458968,"breakevenPct":1.71089385474861},{"delta":0.75,"premium":5.0423890063424945,"strike":33.192389006342495,"iv":0.5917403805496828,"gamma":0.078930866807611,"theta":-0.021604016913319236,"vega":0.02506680761099366,"rho":-0.021114403923823133,"breakevenPct":1.71089385474861},{"delta":0.8,"premium":6.804193093727978,"strike":34.95419309372798,"iv":0.7333189570119804,"gamma":0.047711698379140216,"theta":-0.025303805496828754,"vega":0.02256504580690627,"rho":-0.023576184952187298,"breakevenPct":1.71089385474861},{"delta":0.85,"premium":10.325951304917483,"strike":38.63973958630103,"iv":0.8210482626535143,"gamma":0.03575554648598767,"theta":-0.02045552961925205,"vega":0.018014812854793352,"rho":-0.02745954044438243,"breakevenPct":1.1390073974038217},{"delta":0.9,"premium":13.894689810992933,"strike":42.37663854554234,"iv":0.9073401134271432,"gamma":0.024313602426426745,"theta":-0.015379071322796239,"vega":0.013409897921316295,"rho":-0.031380843509534045,"breakevenPct":0.5518549771319645}]},"raw":{"call":[{"delta":0.15,"premium":0.375,"strike":35.455601627583924,"iv":0.6559914235338808,"gamma":0.04482850300889887,"theta":-0.021726819660047962,"vega":0.018718199672657827,"rho":0.00299246295965024,"breakevenPct":25.10684925832375},{"delta":0.2,"premium":0.44839260295187916,"strike":33.87088303150955,"iv":0.573617736468434,"gamma":0.06404082215741701,"theta":-0.02118605180496841,"vega":0.021533323659918086,"rho":0.00402533786790102,"breakevenPct":19.829873025354154},{"delta":0.25,"premium":0.526872764227026,"strike":32.66349593496883,"iv":0.5114163214751608,"gamma":0.08271180713638862,"theta":-0.020972061847086807,"vega":0.024236591389201277,"rho":0.00505567427797531,"breakevenPct":15.888158865907318},{"delta":0.3,"premium":0.6053529255021728,"strike":31.45610883842811,"iv":0.44921490648188755,"gamma":0.10138279211536022,"theta":-0.02075807188920521,"vega":0.02693985911848447,"rho":0.006086010688049599,"breakevenPct":11.94644470646048},{"delta":0.35,"premium":0.6838330867773197,"strike":30.24872174188739,"iv":0.3870134914886143,"gamma":0.12005377709433185,"theta":-0.02054408193132361,"vega":0.02964312684776766,"rho":0.0071163470981238895,"breakevenPct":8.004730547013645},{"delta":0.4,"premium":0.9997195858498706,"strike":29.571829163071612,"iv":0.3919605263157895,"gamma":0.11800836928386539,"theta":-0.020714085418464194,"vega":0.0294036022433132,"rho":0.008004526003611475,"breakevenPct":6.74423445852473},{"delta":0.45,"premium":1.377200172562554,"strike":29.032571182053495,"iv":0.414328947368421,"gamma":0.11058817946505607,"theta":-0.020983714408973255,"vega":0.0284005823986195,"rho":0.008855822735364977,"breakevenPct":6.179369254944298},{"delta":0.5,"premium":1.7546807592752371,"strike":28.493313201035374,"iv":0.4366973684210526,"gamma":0.10316798964624677,"theta":-0.021253343399482313,"vega":0.027397562553925798,"rho":0.009707119467118478,"breakevenPct":5.614504051363866},{"delta":0.55,"premium":2.132161345987921,"strike":27.954055220017256,"iv":0.4590657894736842,"gamma":0.09574779982743743,"theta":-0.021522972389991374,"vega":0.026394542709232097,"rho":0.01055841619887198,"breakevenPct":5.049638847783434},{"delta":0.6,"premium":2.509641932700604,"strike":27.41479723899914,"iv":0.48143421052631574,"gamma":0.08832761000862813,"theta":-0.02179260138050043,"vega":0.025391522864538395,"rho":0.011409712930625482,"breakevenPct":4.484773644203003},{"delta":0.65,"premium":2.8871225194132872,"strike":26.875539257981018,"iv":0.5038026315789474,"gamma":0.08090742018981881,"theta":-0.022062230371009493,"vega":0.024388503019844694,"rho":0.012261009662378983,"breakevenPct":3.9199084406225704},{"delta":0.7,"premium":3.2646031061259704,"strike":26.3362812769629,"iv":0.5261710526315789,"gamma":0.07348723037100949,"theta":-0.02233185936151855,"vega":0.023385483175150993,"rho":0.013112306394132484,"breakevenPct":3.3550432370421395},{"delta":0.75,"premium":3.6420836928386544,"strike":25.79702329594478,"iv":0.5485394736842105,"gamma":0.06606704055220017,"theta":-0.02260148835202761,"vega":0.022382463330457292,"rho":0.013963603125885987,"breakevenPct":2.7901780334617063},{"delta":0.8,"premium":4.0195642795513375,"strike":25.257765314926658,"iv":0.5709078947368421,"gamma":0.058646850733390835,"theta":-0.02287111734253667,"vega":0.021379443485763587,"rho":0.014814899857639488,"breakevenPct":2.2253128298812737}],"put":[{"delta":0.1,"premium":0.375,"strike":21.428417194539126,"iv":0.9018360117368482,"gamma":0.02500085112320775,"theta":-0.0213555958582501,"vega":0.014064311670472998,"rho":-0.002613529910150702,"breakevenPct":26.489465102866184},{"delta":0.15,"premium":0.375,"strike":24.643142694741208,"iv":0.568211969951568,"gamma":0.05236757635166573,"theta":-0.01768461184019369,"vega":0.018691679800221923,"rho":-0.0038076620226139587,"breakevenPct":15.26486489266339},{"delta":0.2,"premium":0.5027153793940872,"strike":25.43293348947148,"iv":0.5148510285602067,"gamma":0.06296815796523496,"theta":-0.01702969652650968,"vega":0.020162027668669803,"rho":-0.005061107607753055,"breakevenPct":12.95314905699234},{"delta":0.25,"premium":0.6493506232562892,"strike":25.930002112733185,"iv":0.49529823920885635,"gamma":0.07086235061159599,"theta":-0.01679790543742504,"vega":0.021189234060847665,"rho":-0.006322812994417641,"breakevenPct":11.72956882165889},{"delta":0.3,"premium":0.7959858671184914,"strike":26.427070735994885,"iv":0.47574544985750605,"gamma":0.078756543257957,"theta":-0.016566114348340398,"vega":0.022216440453025527,"rho":-0.007584518381082227,"breakevenPct":10.505988586325442},{"delta":0.35,"premium":0.9426211109806935,"strike":26.92413935925659,"iv":0.45619266050615576,"gamma":0.08665073590431802,"theta":-0.016334323259255757,"vega":0.02324364684520339,"rho":-0.008846223767746813,"breakevenPct":9.282408350991993},{"delta":0.4,"premium":1.0892563548428957,"strike":27.42120798251829,"iv":0.4366398711548054,"gamma":0.09454492855067904,"theta":-0.016102532170171116,"vega":0.024270853237381252,"rho":-0.0101079291544114,"breakevenPct":8.058828115658542},{"delta":0.45,"premium":1.2358915987050976,"strike":27.918276605779994,"iv":0.4170870818034551,"gamma":0.10243912119704006,"theta":-0.015870741081086475,"vega":0.025298059629559114,"rho":-0.011369634541075986,"breakevenPct":6.8352478803250944},{"delta":0.5,"premium":1.3825268425672999,"strike":28.415345229041694,"iv":0.3975342924521048,"gamma":0.11033331384340109,"theta":-0.015638949992001834,"vega":0.026325266021736977,"rho":-0.01263133992774057,"breakevenPct":5.611667644991645},{"delta":0.55,"premium":1.529162086429502,"strike":28.912413852303395,"iv":0.37798150310075446,"gamma":0.1182275064897621,"theta":-0.015407158902917195,"vega":0.02735247241391484,"rho":-0.013893045314405158,"breakevenPct":4.388087409658196},{"delta":0.6,"premium":1.675797330291704,"strike":29.4094824755651,"iv":0.35842871374940416,"gamma":0.12612169913612312,"theta":-0.015175367813832554,"vega":0.0283796788060927,"rho":-0.015154750701069742,"breakevenPct":3.164507174324747},{"delta":0.65,"premium":1.8224325741539062,"strike":29.9065510988268,"iv":0.33887592439805386,"gamma":0.13401589178248413,"theta":-0.014943576724747913,"vega":0.029406885198270564,"rho":-0.01641645608773433,"breakevenPct":1.9409269389912982},{"delta":0.7,"premium":3.2805849189570107,"strike":31.43058491895701,"iv":0.4501618040873854,"gamma":0.11015003523608177,"theta":-0.017904228329809722,"vega":0.027568569415081047,"rho":-0.018652622895458968,"breakevenPct":1.71089385474861},{"delta":0.75,"premium":5.0423890063424945,"strike":33.192389006342495,"iv":0.5917403805496828,"gamma":0.078930866807611,"theta":-0.021604016913319236,"vega":0.02506680761099366,"rho":-0.021114403923823133,"breakevenPct":1.71089385474861},{"delta":0.8,"premium":6.804193093727978,"strike":34.95419309372798,"iv":0.7333189570119804,"gamma":0.047711698379140216,"theta":-0.025303805496828754,"vega":0.02256504580690627,"rho":-0.023576184952187298,"breakevenPct":1.71089385474861},{"delta":0.85,"premium":10.325951304917483,"strike":38.63973958630103,"iv":0.8210482626535143,"gamma":0.03575554648598767,"theta":-0.02045552961925205,"vega":0.018014812854793352,"rho":-0.02745954044438243,"breakevenPct":1.1390073974038217},{"delta":0.9,"premium":13.894689810992933,"strike":42.37663854554234,"iv":0.9073401134271432,"gamma":0.024313602426426745,"theta":-0.015379071322796239,"vega":0.013409897921316295,"rho":-0.031380843509534045,"breakevenPct":0.5518549771319645}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}