{"symbol":"JETS","url":"https://intraalpha.com/companies/JETS","capturedAt":"2026-10-16T21:48:01.878Z","state":"ready","quote":{"symbol":"JETS","last_price":25.89,"prev_close":26.56,"regular_close":25.85,"change":-0.67,"change_pct":-2.5226,"regular_change":-0.71,"regular_change_pct":-2.6732,"extended_change":0.04,"extended_change_pct":0.1547,"bid":25.85,"ask":26.09,"bid_size":100,"ask_size":11500,"volume":2672956,"vwap":26.06144,"open":26.59,"high":26.805,"low":25.77,"close":25.85,"trade_count":17556,"last_trade_at":"2026-10-16T21:32:13.833823225Z","last_quote_at":"2026-10-16T20:46:35.000768627Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:47:58.178836764-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":837500000,"net_expense_ratio":0.006,"portfolio_turnover":0.38,"dividend_yield":0.0035,"inception_date":"2015-04-30","leveraged":"NO","asset_class":null,"holdings_count":null},"optionObservedAt":"2026-10-16T19:55:18.839Z","bars":[{"c":27.23,"h":27.31,"l":27.23,"n":71,"o":27.31,"t":"2026-10-09T10:30:00Z","v":2819,"vw":27.283535},{"c":27.2,"h":27.2,"l":27.155,"n":4,"o":27.155,"t":"2026-10-09T10:35:00Z","v":5198,"vw":27.198269},{"c":27.23,"h":27.23,"l":27.23,"n":1,"o":27.23,"t":"2026-10-09T10:40:00Z","v":500,"vw":27.23},{"c":27.26,"h":27.26,"l":27.25,"n":44,"o":27.25,"t":"2026-10-09T11:20:00Z","v":3087,"vw":27.255217},{"c":27.1558,"h":27.1558,"l":27.1558,"n":1,"o":27.1558,"t":"2026-10-09T11:30:00Z","v":300,"vw":27.1558},{"c":27.45,"h":27.45,"l":27.43,"n":3,"o":27.43,"t":"2026-10-09T12:10:00Z","v":1000,"vw":27.439899},{"c":27.348,"h":27.348,"l":27.348,"n":1,"o":27.348,"t":"2026-10-09T12:15:00Z","v":200,"vw":27.348},{"c":27.28,"h":27.28,"l":27.24,"n":9,"o":27.24,"t":"2026-10-09T13:25:00Z","v":673,"vw":27.248627},{"c":27.14,"h":27.46,"l":27.1,"n":611,"o":27.25,"t":"2026-10-09T13:30:00Z","v":68443,"vw":27.257151},{"c":27.185,"h":27.195,"l":27.06,"n":731,"o":27.12,"t":"2026-10-09T13:35:00Z","v":63553,"vw":27.123505},{"c":27.08,"h":27.195,"l":27.04,"n":545,"o":27.19,"t":"2026-10-09T13:40:00Z","v":43307,"vw":27.111362},{"c":27.09,"h":27.115,"l":27.045,"n":574,"o":27.085,"t":"2026-10-09T13:45:00Z","v":62287,"vw":27.088517},{"c":27.13,"h":27.14,"l":27.065,"n":541,"o":27.09,"t":"2026-10-09T13:50:00Z","v":49312,"vw":27.097041},{"c":27.16,"h":27.16,"l":27.1,"n":315,"o":27.13,"t":"2026-10-09T13:55:00Z","v":24392,"vw":27.131989},{"c":27.2362,"h":27.2362,"l":27.15,"n":229,"o":27.17,"t":"2026-10-09T14:00:00Z","v":17243,"vw":27.182612},{"c":27.275,"h":27.32,"l":27.23,"n":488,"o":27.24,"t":"2026-10-09T14:05:00Z","v":68603,"vw":27.28196},{"c":27.21,"h":27.29,"l":27.18,"n":251,"o":27.29,"t":"2026-10-09T14:10:00Z","v":22124,"vw":27.252761},{"c":27.31,"h":27.325,"l":27.21,"n":365,"o":27.218,"t":"2026-10-09T14:15:00Z","v":37335,"vw":27.301321},{"c":27.29,"h":27.3107,"l":27.2801,"n":255,"o":27.3,"t":"2026-10-09T14:20:00Z","v":19657,"vw":27.295632},{"c":27.24,"h":27.29,"l":27.205,"n":241,"o":27.285,"t":"2026-10-09T14:25:00Z","v":27472,"vw":27.241256},{"c":27.235,"h":27.26,"l":27.225,"n":355,"o":27.2401,"t":"2026-10-09T14:30:00Z","v":46173,"vw":27.240115},{"c":27.2399,"h":27.245,"l":27.205,"n":381,"o":27.2377,"t":"2026-10-09T14:35:00Z","v":50341,"vw":27.227264},{"c":27.2299,"h":27.23,"l":27.2001,"n":204,"o":27.23,"t":"2026-10-09T14:40:00Z","v":30055,"vw":27.214928},{"c":27.19,"h":27.23,"l":27.15,"n":344,"o":27.23,"t":"2026-10-09T14:45:00Z","v":34850,"vw":27.177292},{"c":27.14,"h":27.19,"l":27.14,"n":247,"o":27.18,"t":"2026-10-09T14:50:00Z","v":23046,"vw":27.164624},{"c":27.125,"h":27.155,"l":27.125,"n":131,"o":27.14,"t":"2026-10-09T14:55:00Z","v":10152,"vw":27.142168},{"c":27.16,"h":27.215,"l":27.135,"n":413,"o":27.14,"t":"2026-10-09T15:00:00Z","v":36206,"vw":27.176195},{"c":27.16,"h":27.17,"l":27.14,"n":176,"o":27.16,"t":"2026-10-09T15:05:00Z","v":15043,"vw":27.153313},{"c":27.205,"h":27.23,"l":27.16,"n":159,"o":27.16,"t":"2026-10-09T15:10:00Z","v":9587,"vw":27.192608},{"c":27.2,"h":27.222,"l":27.19,"n":97,"o":27.21,"t":"2026-10-09T15:15:00Z","v":5723,"vw":27.205092},{"c":27.19,"h":27.2,"l":27.19,"n":107,"o":27.2,"t":"2026-10-09T15:20:00Z","v":6118,"vw":27.194007},{"c":27.19,"h":27.2,"l":27.18,"n":97,"o":27.19,"t":"2026-10-09T15:25:00Z","v":8578,"vw":27.191657},{"c":27.1901,"h":27.215,"l":27.19,"n":179,"o":27.195,"t":"2026-10-09T15:30:00Z","v":18151,"vw":27.199278},{"c":27.21,"h":27.245,"l":27.2,"n":384,"o":27.2,"t":"2026-10-09T15:35:00Z","v":37637,"vw":27.222106},{"c":27.2,"h":27.21,"l":27.19,"n":295,"o":27.205,"t":"2026-10-09T15:40:00Z","v":31558,"vw":27.200896},{"c":27.2099,"h":27.21,"l":27.175,"n":116,"o":27.19,"t":"2026-10-09T15:45:00Z","v":9327,"vw":27.196212},{"c":27.23,"h":27.235,"l":27.175,"n":159,"o":27.2001,"t":"2026-10-09T15:50:00Z","v":18511,"vw":27.215563},{"c":27.265,"h":27.28,"l":27.23,"n":172,"o":27.23,"t":"2026-10-09T15:55:00Z","v":13567,"vw":27.264865},{"c":27.2799,"h":27.28,"l":27.24,"n":205,"o":27.2501,"t":"2026-10-09T16:00:00Z","v":26466,"vw":27.262965},{"c":27.2301,"h":27.27,"l":27.215,"n":254,"o":27.27,"t":"2026-10-09T16:05:00Z","v":28679,"vw":27.233897},{"c":27.2,"h":27.2201,"l":27.185,"n":174,"o":27.22,"t":"2026-10-09T16:10:00Z","v":25218,"vw":27.19731},{"c":27.2,"h":27.23,"l":27.2,"n":146,"o":27.2,"t":"2026-10-09T16:15:00Z","v":18285,"vw":27.216159},{"c":27.17,"h":27.2078,"l":27.17,"n":136,"o":27.2,"t":"2026-10-09T16:20:00Z","v":16594,"vw":27.187277},{"c":27.235,"h":27.2399,"l":27.17,"n":162,"o":27.17,"t":"2026-10-09T16:25:00Z","v":40888,"vw":27.206114},{"c":27.22,"h":27.2561,"l":27.21,"n":138,"o":27.2339,"t":"2026-10-09T16:30:00Z","v":15131,"vw":27.231026},{"c":27.24,"h":27.265,"l":27.2201,"n":133,"o":27.225,"t":"2026-10-09T16:35:00Z","v":18219,"vw":27.242327},{"c":27.24,"h":27.245,"l":27.235,"n":70,"o":27.24,"t":"2026-10-09T16:40:00Z","v":2640,"vw":27.240071},{"c":27.245,"h":27.25,"l":27.23,"n":79,"o":27.24,"t":"2026-10-09T16:45:00Z","v":4267,"vw":27.238535},{"c":27.258,"h":27.28,"l":27.245,"n":267,"o":27.2499,"t":"2026-10-09T16:50:00Z","v":32801,"vw":27.257667},{"c":27.245,"h":27.255,"l":27.245,"n":62,"o":27.255,"t":"2026-10-09T16:55:00Z","v":5270,"vw":27.250745},{"c":27.25,"h":27.255,"l":27.2399,"n":100,"o":27.245,"t":"2026-10-09T17:00:00Z","v":7887,"vw":27.247918},{"c":27.235,"h":27.27,"l":27.235,"n":111,"o":27.26,"t":"2026-10-09T17:05:00Z","v":14042,"vw":27.249468},{"c":27.2199,"h":27.239,"l":27.215,"n":116,"o":27.2308,"t":"2026-10-09T17:10:00Z","v":13674,"vw":27.224861},{"c":27.2106,"h":27.2199,"l":27.195,"n":173,"o":27.21,"t":"2026-10-09T17:15:00Z","v":24655,"vw":27.208565},{"c":27.1701,"h":27.2199,"l":27.17,"n":180,"o":27.21,"t":"2026-10-09T17:20:00Z","v":20621,"vw":27.195101},{"c":27.185,"h":27.195,"l":27.165,"n":150,"o":27.1701,"t":"2026-10-09T17:25:00Z","v":21914,"vw":27.181833},{"c":27.185,"h":27.215,"l":27.18,"n":186,"o":27.18,"t":"2026-10-09T17:30:00Z","v":22446,"vw":27.193237},{"c":27.2,"h":27.21,"l":27.19,"n":83,"o":27.19,"t":"2026-10-09T17:35:00Z","v":2780,"vw":27.200914},{"c":27.2509,"h":27.255,"l":27.205,"n":74,"o":27.2099,"t":"2026-10-09T17:40:00Z","v":15500,"vw":27.234784},{"c":27.2601,"h":27.27,"l":27.24,"n":150,"o":27.25,"t":"2026-10-09T17:45:00Z","v":37198,"vw":27.259393},{"c":27.2899,"h":27.2899,"l":27.255,"n":149,"o":27.2599,"t":"2026-10-09T17:50:00Z","v":28247,"vw":27.271304},{"c":27.275,"h":27.295,"l":27.275,"n":220,"o":27.29,"t":"2026-10-09T17:55:00Z","v":32882,"vw":27.285272},{"c":27.275,"h":27.29,"l":27.27,"n":236,"o":27.275,"t":"2026-10-09T18:00:00Z","v":29479,"vw":27.279707},{"c":27.23,"h":27.29,"l":27.225,"n":186,"o":27.275,"t":"2026-10-09T18:05:00Z","v":27533,"vw":27.265683},{"c":27.235,"h":27.245,"l":27.225,"n":103,"o":27.235,"t":"2026-10-09T18:10:00Z","v":16208,"vw":27.235686},{"c":27.265,"h":27.265,"l":27.2308,"n":86,"o":27.2308,"t":"2026-10-09T18:15:00Z","v":14793,"vw":27.248706},{"c":27.265,"h":27.2792,"l":27.255,"n":139,"o":27.2609,"t":"2026-10-09T18:20:00Z","v":18779,"vw":27.263157},{"c":27.2508,"h":27.26,"l":27.2508,"n":27,"o":27.26,"t":"2026-10-09T18:25:00Z","v":3424,"vw":27.25621},{"c":27.285,"h":27.295,"l":27.2501,"n":244,"o":27.255,"t":"2026-10-09T18:30:00Z","v":133010,"vw":27.27858},{"c":27.295,"h":27.3,"l":27.2799,"n":85,"o":27.285,"t":"2026-10-09T18:35:00Z","v":11911,"vw":27.290813},{"c":27.285,"h":27.3181,"l":27.285,"n":216,"o":27.3,"t":"2026-10-09T18:40:00Z","v":28041,"vw":27.305477},{"c":27.36,"h":27.36,"l":27.285,"n":279,"o":27.29,"t":"2026-10-09T18:45:00Z","v":47226,"vw":27.317869},{"c":27.36,"h":27.39,"l":27.355,"n":134,"o":27.37,"t":"2026-10-09T18:50:00Z","v":8309,"vw":27.373374},{"c":27.38,"h":27.39,"l":27.34,"n":215,"o":27.36,"t":"2026-10-09T18:55:00Z","v":24173,"vw":27.351699},{"c":27.355,"h":27.385,"l":27.355,"n":171,"o":27.38,"t":"2026-10-09T19:00:00Z","v":16843,"vw":27.370869},{"c":27.355,"h":27.375,"l":27.35,"n":179,"o":27.36,"t":"2026-10-09T19:05:00Z","v":17586,"vw":27.360718},{"c":27.345,"h":27.3739,"l":27.335,"n":186,"o":27.36,"t":"2026-10-09T19:10:00Z","v":29754,"vw":27.353471},{"c":27.345,"h":27.35,"l":27.325,"n":206,"o":27.34,"t":"2026-10-09T19:15:00Z","v":29464,"vw":27.337749},{"c":27.365,"h":27.38,"l":27.35,"n":183,"o":27.35,"t":"2026-10-09T19:20:00Z","v":28106,"vw":27.368805},{"c":27.365,"h":27.375,"l":27.355,"n":185,"o":27.365,"t":"2026-10-09T19:25:00Z","v":27384,"vw":27.366112},{"c":27.395,"h":27.395,"l":27.355,"n":150,"o":27.365,"t":"2026-10-09T19:30:00Z","v":20635,"vw":27.372341},{"c":27.395,"h":27.4,"l":27.385,"n":173,"o":27.395,"t":"2026-10-09T19:35:00Z","v":25622,"vw":27.391054},{"c":27.425,"h":27.435,"l":27.395,"n":247,"o":27.4,"t":"2026-10-09T19:40:00Z","v":45879,"vw":27.418241},{"c":27.445,"h":27.455,"l":27.425,"n":484,"o":27.425,"t":"2026-10-09T19:45:00Z","v":75203,"vw":27.440475},{"c":27.455,"h":27.4799,"l":27.44,"n":467,"o":27.44,"t":"2026-10-09T19:50:00Z","v":77844,"vw":27.461991},{"c":27.445,"h":27.485,"l":27.445,"n":1192,"o":27.46,"t":"2026-10-09T19:55:00Z","v":233596,"vw":27.469824},{"c":27.45,"h":27.45,"l":27.45,"n":6,"o":27.45,"t":"2026-10-09T20:00:00Z","v":29503,"vw":27.45},{"c":27.5991,"h":27.5991,"l":27.5991,"n":1,"o":27.5991,"t":"2026-10-09T20:45:00Z","v":150,"vw":27.5991},{"c":27.44,"h":27.44,"l":27.44,"n":1,"o":27.44,"t":"2026-10-09T21:45:00Z","v":230,"vw":27.44},{"c":27.5711,"h":27.5711,"l":27.5711,"n":1,"o":27.5711,"t":"2026-10-09T22:35:00Z","v":250,"vw":27.5711},{"c":27.54,"h":27.54,"l":27.53,"n":20,"o":27.54,"t":"2026-10-09T22:45:00Z","v":1001,"vw":27.538708},{"c":27.57,"h":27.57,"l":27.57,"n":4,"o":27.57,"t":"2026-10-09T22:50:00Z","v":254,"vw":27.57},{"c":27.6073,"h":27.6073,"l":27.6073,"n":1,"o":27.6073,"t":"2026-10-09T23:55:00Z","v":1200,"vw":27.6073},{"c":27.44,"h":27.44,"l":27.44,"n":6,"o":27.44,"t":"2026-10-12T08:00:00Z","v":406,"vw":27.44},{"c":27.36,"h":27.36,"l":27.36,"n":4,"o":27.36,"t":"2026-10-12T09:00:00Z","v":440,"vw":27.36},{"c":27.29,"h":27.3,"l":27.29,"n":16,"o":27.3,"t":"2026-10-12T11:30:00Z","v":518,"vw":27.293333},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-10-12T13:25:00Z","v":600,"vw":27.19},{"c":27.29,"h":27.34,"l":27.12,"n":358,"o":27.2,"t":"2026-10-12T13:30:00Z","v":33974,"vw":27.237317},{"c":27.28,"h":27.365,"l":27.26,"n":484,"o":27.275,"t":"2026-10-12T13:35:00Z","v":32254,"vw":27.307373},{"c":27.325,"h":27.38,"l":27.255,"n":396,"o":27.28,"t":"2026-10-12T13:40:00Z","v":25182,"vw":27.31396},{"c":27.275,"h":27.345,"l":27.275,"n":428,"o":27.33,"t":"2026-10-12T13:45:00Z","v":32461,"vw":27.309764},{"c":27.21,"h":27.285,"l":27.2099,"n":299,"o":27.27,"t":"2026-10-12T13:50:00Z","v":21893,"vw":27.252814},{"c":27.185,"h":27.2,"l":27.1499,"n":202,"o":27.2,"t":"2026-10-12T13:55:00Z","v":18937,"vw":27.179694},{"c":27.165,"h":27.215,"l":27.145,"n":315,"o":27.18,"t":"2026-10-12T14:00:00Z","v":31171,"vw":27.186714},{"c":27.25,"h":27.265,"l":27.17,"n":199,"o":27.18,"t":"2026-10-12T14:05:00Z","v":19097,"vw":27.220364},{"c":27.375,"h":27.405,"l":27.25,"n":195,"o":27.25,"t":"2026-10-12T14:10:00Z","v":15929,"vw":27.353668},{"c":27.33,"h":27.375,"l":27.3,"n":243,"o":27.375,"t":"2026-10-12T14:15:00Z","v":25588,"vw":27.348433},{"c":27.34,"h":27.355,"l":27.31,"n":191,"o":27.34,"t":"2026-10-12T14:20:00Z","v":12854,"vw":27.333968},{"c":27.3,"h":27.36,"l":27.3,"n":105,"o":27.345,"t":"2026-10-12T14:25:00Z","v":6718,"vw":27.331129},{"c":27.335,"h":27.335,"l":27.3,"n":132,"o":27.31,"t":"2026-10-12T14:30:00Z","v":14797,"vw":27.315909},{"c":27.32,"h":27.355,"l":27.3,"n":227,"o":27.34,"t":"2026-10-12T14:35:00Z","v":20551,"vw":27.33142},{"c":27.2501,"h":27.3113,"l":27.2501,"n":159,"o":27.31,"t":"2026-10-12T14:40:00Z","v":19063,"vw":27.279991},{"c":27.255,"h":27.265,"l":27.2401,"n":208,"o":27.2591,"t":"2026-10-12T14:45:00Z","v":27178,"vw":27.25106},{"c":27.2899,"h":27.31,"l":27.26,"n":119,"o":27.26,"t":"2026-10-12T14:50:00Z","v":26157,"vw":27.295327},{"c":27.25,"h":27.29,"l":27.245,"n":125,"o":27.285,"t":"2026-10-12T14:55:00Z","v":16326,"vw":27.25587},{"c":27.23,"h":27.255,"l":27.225,"n":105,"o":27.24,"t":"2026-10-12T15:00:00Z","v":11655,"vw":27.240866},{"c":27.25,"h":27.26,"l":27.225,"n":91,"o":27.23,"t":"2026-10-12T15:05:00Z","v":11078,"vw":27.237779},{"c":27.215,"h":27.26,"l":27.21,"n":135,"o":27.25,"t":"2026-10-12T15:10:00Z","v":11648,"vw":27.239528},{"c":27.215,"h":27.225,"l":27.21,"n":50,"o":27.22,"t":"2026-10-12T15:15:00Z","v":5025,"vw":27.218483},{"c":27.23,"h":27.2386,"l":27.22,"n":52,"o":27.22,"t":"2026-10-12T15:20:00Z","v":2803,"vw":27.228156},{"c":27.245,"h":27.26,"l":27.225,"n":67,"o":27.225,"t":"2026-10-12T15:25:00Z","v":5329,"vw":27.24062},{"c":27.27,"h":27.2733,"l":27.245,"n":193,"o":27.25,"t":"2026-10-12T15:30:00Z","v":22095,"vw":27.259816},{"c":27.29,"h":27.2979,"l":27.27,"n":98,"o":27.275,"t":"2026-10-12T15:35:00Z","v":30020,"vw":27.282448},{"c":27.265,"h":27.295,"l":27.265,"n":124,"o":27.295,"t":"2026-10-12T15:40:00Z","v":14219,"vw":27.283393},{"c":27.2507,"h":27.2763,"l":27.2507,"n":52,"o":27.27,"t":"2026-10-12T15:45:00Z","v":10932,"vw":27.265287},{"c":27.265,"h":27.275,"l":27.255,"n":89,"o":27.255,"t":"2026-10-12T15:50:00Z","v":28479,"vw":27.267788},{"c":27.2739,"h":27.275,"l":27.2601,"n":160,"o":27.2631,"t":"2026-10-12T15:55:00Z","v":57522,"vw":27.267991},{"c":27.255,"h":27.29,"l":27.255,"n":278,"o":27.27,"t":"2026-10-12T16:00:00Z","v":51334,"vw":27.274035},{"c":27.2501,"h":27.26,"l":27.245,"n":197,"o":27.2507,"t":"2026-10-12T16:05:00Z","v":48700,"vw":27.251544},{"c":27.225,"h":27.24,"l":27.225,"n":153,"o":27.24,"t":"2026-10-12T16:10:00Z","v":27291,"vw":27.235052},{"c":27.2501,"h":27.255,"l":27.225,"n":180,"o":27.225,"t":"2026-10-12T16:15:00Z","v":39698,"vw":27.241084},{"c":27.25,"h":27.2739,"l":27.245,"n":144,"o":27.255,"t":"2026-10-12T16:20:00Z","v":20756,"vw":27.258925},{"c":27.2301,"h":27.25,"l":27.2301,"n":270,"o":27.25,"t":"2026-10-12T16:25:00Z","v":48035,"vw":27.243273},{"c":27.205,"h":27.2399,"l":27.204,"n":183,"o":27.235,"t":"2026-10-12T16:30:00Z","v":84510,"vw":27.216691},{"c":27.21,"h":27.215,"l":27.2,"n":74,"o":27.205,"t":"2026-10-12T16:35:00Z","v":32130,"vw":27.210932},{"c":27.1853,"h":27.215,"l":27.18,"n":111,"o":27.215,"t":"2026-10-12T16:40:00Z","v":29068,"vw":27.200176},{"c":27.19,"h":27.2,"l":27.185,"n":79,"o":27.185,"t":"2026-10-12T16:45:00Z","v":19429,"vw":27.19413},{"c":27.2,"h":27.21,"l":27.195,"n":121,"o":27.195,"t":"2026-10-12T16:50:00Z","v":67003,"vw":27.200633},{"c":27.205,"h":27.215,"l":27.2,"n":66,"o":27.205,"t":"2026-10-12T16:55:00Z","v":24510,"vw":27.208333},{"c":27.205,"h":27.215,"l":27.1901,"n":212,"o":27.2043,"t":"2026-10-12T17:00:00Z","v":69535,"vw":27.203263},{"c":27.23,"h":27.24,"l":27.205,"n":203,"o":27.205,"t":"2026-10-12T17:05:00Z","v":51841,"vw":27.220847},{"c":27.225,"h":27.23,"l":27.21,"n":115,"o":27.225,"t":"2026-10-12T17:10:00Z","v":20848,"vw":27.218663},{"c":27.245,"h":27.25,"l":27.225,"n":169,"o":27.225,"t":"2026-10-12T17:15:00Z","v":31780,"vw":27.240584},{"c":27.225,"h":27.2401,"l":27.225,"n":61,"o":27.24,"t":"2026-10-12T17:20:00Z","v":15640,"vw":27.237172},{"c":27.225,"h":27.2299,"l":27.215,"n":159,"o":27.2201,"t":"2026-10-12T17:25:00Z","v":31731,"vw":27.218265},{"c":27.2038,"h":27.2275,"l":27.19,"n":95,"o":27.2201,"t":"2026-10-12T17:30:00Z","v":37024,"vw":27.20824},{"c":27.225,"h":27.225,"l":27.2099,"n":71,"o":27.21,"t":"2026-10-12T17:35:00Z","v":20475,"vw":27.214438},{"c":27.2101,"h":27.24,"l":27.21,"n":130,"o":27.22,"t":"2026-10-12T17:40:00Z","v":39337,"vw":27.222066},{"c":27.21,"h":27.2161,"l":27.205,"n":130,"o":27.2161,"t":"2026-10-12T17:45:00Z","v":32618,"vw":27.207487},{"c":27.1999,"h":27.215,"l":27.19,"n":152,"o":27.21,"t":"2026-10-12T17:50:00Z","v":34758,"vw":27.204156},{"c":27.2,"h":27.21,"l":27.195,"n":181,"o":27.195,"t":"2026-10-12T17:55:00Z","v":25822,"vw":27.198183},{"c":27.155,"h":27.205,"l":27.15,"n":332,"o":27.195,"t":"2026-10-12T18:00:00Z","v":88063,"vw":27.183415},{"c":27.135,"h":27.165,"l":27.135,"n":212,"o":27.155,"t":"2026-10-12T18:05:00Z","v":54776,"vw":27.157535},{"c":27.165,"h":27.165,"l":27.135,"n":135,"o":27.135,"t":"2026-10-12T18:10:00Z","v":33892,"vw":27.149227},{"c":27.145,"h":27.1699,"l":27.14,"n":128,"o":27.16,"t":"2026-10-12T18:15:00Z","v":28133,"vw":27.152231},{"c":27.125,"h":27.155,"l":27.125,"n":162,"o":27.1453,"t":"2026-10-12T18:20:00Z","v":48381,"vw":27.14395},{"c":27.105,"h":27.125,"l":27.105,"n":183,"o":27.125,"t":"2026-10-12T18:25:00Z","v":38231,"vw":27.11353},{"c":27.1,"h":27.115,"l":27.095,"n":113,"o":27.105,"t":"2026-10-12T18:30:00Z","v":37437,"vw":27.103898},{"c":27.105,"h":27.115,"l":27.095,"n":76,"o":27.095,"t":"2026-10-12T18:35:00Z","v":25179,"vw":27.102824},{"c":27.095,"h":27.105,"l":27.0939,"n":69,"o":27.1001,"t":"2026-10-12T18:40:00Z","v":31758,"vw":27.100666},{"c":27.0839,"h":27.095,"l":27.0801,"n":87,"o":27.095,"t":"2026-10-12T18:45:00Z","v":29728,"vw":27.088149},{"c":27.075,"h":27.085,"l":27.07,"n":236,"o":27.08,"t":"2026-10-12T18:50:00Z","v":47268,"vw":27.078806},{"c":27.095,"h":27.1101,"l":27.075,"n":283,"o":27.075,"t":"2026-10-12T18:55:00Z","v":55856,"vw":27.090509},{"c":27.09,"h":27.1073,"l":27.085,"n":101,"o":27.095,"t":"2026-10-12T19:00:00Z","v":27200,"vw":27.094504},{"c":27.1064,"h":27.1099,"l":27.09,"n":65,"o":27.09,"t":"2026-10-12T19:05:00Z","v":16473,"vw":27.100215},{"c":27.08,"h":27.115,"l":27.08,"n":299,"o":27.11,"t":"2026-10-12T19:10:00Z","v":66349,"vw":27.097473},{"c":27.055,"h":27.08,"l":27.05,"n":163,"o":27.08,"t":"2026-10-12T19:15:00Z","v":31525,"vw":27.066499},{"c":27.0446,"h":27.075,"l":27.0446,"n":260,"o":27.06,"t":"2026-10-12T19:20:00Z","v":60010,"vw":27.061241},{"c":27.035,"h":27.045,"l":27.02,"n":240,"o":27.045,"t":"2026-10-12T19:25:00Z","v":53528,"vw":27.03232},{"c":27.07,"h":27.0761,"l":27.03,"n":230,"o":27.03,"t":"2026-10-12T19:30:00Z","v":53234,"vw":27.057489},{"c":27.0714,"h":27.085,"l":27.05,"n":203,"o":27.07,"t":"2026-10-12T19:35:00Z","v":59694,"vw":27.071792},{"c":27.0588,"h":27.07,"l":27.045,"n":185,"o":27.07,"t":"2026-10-12T19:40:00Z","v":33265,"vw":27.051729},{"c":27.045,"h":27.055,"l":27.025,"n":298,"o":27.05,"t":"2026-10-12T19:45:00Z","v":47071,"vw":27.038434},{"c":27.025,"h":27.05,"l":27.02,"n":558,"o":27.045,"t":"2026-10-12T19:50:00Z","v":107194,"vw":27.037673},{"c":27.0175,"h":27.0399,"l":27,"n":1468,"o":27.025,"t":"2026-10-12T19:55:00Z","v":317876,"vw":27.01681},{"c":27.02,"h":27.02,"l":27.02,"n":10,"o":27.02,"t":"2026-10-12T20:00:00Z","v":35185,"vw":27.02},{"c":27.0512,"h":27.0512,"l":27.0512,"n":1,"o":27.0512,"t":"2026-10-12T21:15:00Z","v":1000,"vw":27.0512},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-10-12T22:20:00Z","v":250,"vw":27.18},{"c":27.1799,"h":27.1799,"l":27.1799,"n":1,"o":27.1799,"t":"2026-10-12T23:50:00Z","v":1200,"vw":27.1799},{"c":27.03,"h":27.06,"l":27.03,"n":7,"o":27.06,"t":"2026-10-12T23:55:00Z","v":720,"vw":27.043529},{"c":27.16,"h":27.18,"l":27.16,"n":3,"o":27.16,"t":"2026-10-13T11:15:00Z","v":750,"vw":27.168},{"c":27.13,"h":27.13,"l":27.13,"n":1,"o":27.13,"t":"2026-10-13T12:45:00Z","v":250,"vw":27.13},{"c":27.06,"h":27.06,"l":27.06,"n":2,"o":27.06,"t":"2026-10-13T13:25:00Z","v":285,"vw":27.06},{"c":27.13,"h":27.19,"l":27.04,"n":585,"o":27.08,"t":"2026-10-13T13:30:00Z","v":88223,"vw":27.130823},{"c":27.105,"h":27.22,"l":27.105,"n":355,"o":27.14,"t":"2026-10-13T13:35:00Z","v":35064,"vw":27.162344},{"c":26.97,"h":27.135,"l":26.9699,"n":459,"o":27.1,"t":"2026-10-13T13:40:00Z","v":37932,"vw":27.057684},{"c":26.7901,"h":26.985,"l":26.78,"n":381,"o":26.98,"t":"2026-10-13T13:45:00Z","v":58717,"vw":26.889366},{"c":26.75,"h":26.79,"l":26.725,"n":356,"o":26.79,"t":"2026-10-13T13:50:00Z","v":30283,"vw":26.755686},{"c":26.725,"h":26.75,"l":26.69,"n":271,"o":26.75,"t":"2026-10-13T13:55:00Z","v":32667,"vw":26.716488},{"c":26.645,"h":26.725,"l":26.6448,"n":419,"o":26.72,"t":"2026-10-13T14:00:00Z","v":52961,"vw":26.672866},{"c":26.615,"h":26.665,"l":26.6,"n":464,"o":26.645,"t":"2026-10-13T14:05:00Z","v":55527,"vw":26.629062},{"c":26.69,"h":26.6994,"l":26.615,"n":328,"o":26.615,"t":"2026-10-13T14:10:00Z","v":19091,"vw":26.664997},{"c":26.715,"h":26.725,"l":26.68,"n":278,"o":26.68,"t":"2026-10-13T14:15:00Z","v":35200,"vw":26.702832},{"c":26.705,"h":26.725,"l":26.6948,"n":249,"o":26.7199,"t":"2026-10-13T14:20:00Z","v":24555,"vw":26.709154},{"c":26.71,"h":26.745,"l":26.705,"n":242,"o":26.71,"t":"2026-10-13T14:25:00Z","v":31801,"vw":26.726408},{"c":26.65,"h":26.7192,"l":26.64,"n":263,"o":26.7192,"t":"2026-10-13T14:30:00Z","v":33789,"vw":26.690292},{"c":26.6802,"h":26.695,"l":26.65,"n":133,"o":26.65,"t":"2026-10-13T14:35:00Z","v":112306,"vw":26.670484},{"c":26.645,"h":26.6963,"l":26.645,"n":277,"o":26.6858,"t":"2026-10-13T14:40:00Z","v":27168,"vw":26.668843},{"c":26.64,"h":26.655,"l":26.635,"n":249,"o":26.64,"t":"2026-10-13T14:45:00Z","v":28832,"vw":26.645819},{"c":26.6,"h":26.65,"l":26.595,"n":275,"o":26.64,"t":"2026-10-13T14:50:00Z","v":52598,"vw":26.632288},{"c":26.605,"h":26.6299,"l":26.605,"n":245,"o":26.605,"t":"2026-10-13T14:55:00Z","v":29642,"vw":26.61469},{"c":26.645,"h":26.6463,"l":26.6,"n":211,"o":26.605,"t":"2026-10-13T15:00:00Z","v":28053,"vw":26.62242},{"c":26.7,"h":26.7,"l":26.6401,"n":187,"o":26.6401,"t":"2026-10-13T15:05:00Z","v":31409,"vw":26.670451},{"c":26.705,"h":26.72,"l":26.69,"n":225,"o":26.7,"t":"2026-10-13T15:10:00Z","v":34552,"vw":26.703855},{"c":26.7,"h":26.705,"l":26.685,"n":233,"o":26.7001,"t":"2026-10-13T15:15:00Z","v":29649,"vw":26.69591},{"c":26.62,"h":26.715,"l":26.62,"n":383,"o":26.705,"t":"2026-10-13T15:20:00Z","v":89211,"vw":26.666488},{"c":26.615,"h":26.647,"l":26.605,"n":439,"o":26.615,"t":"2026-10-13T15:25:00Z","v":104137,"vw":26.62213},{"c":26.5799,"h":26.615,"l":26.575,"n":320,"o":26.6109,"t":"2026-10-13T15:30:00Z","v":64161,"vw":26.595574},{"c":26.585,"h":26.605,"l":26.58,"n":299,"o":26.585,"t":"2026-10-13T15:35:00Z","v":59779,"vw":26.589938},{"c":26.57,"h":26.595,"l":26.555,"n":240,"o":26.59,"t":"2026-10-13T15:40:00Z","v":37841,"vw":26.580089},{"c":26.585,"h":26.595,"l":26.55,"n":171,"o":26.565,"t":"2026-10-13T15:45:00Z","v":37678,"vw":26.580203},{"c":26.595,"h":26.5994,"l":26.575,"n":268,"o":26.585,"t":"2026-10-13T15:50:00Z","v":66213,"vw":26.586807},{"c":26.605,"h":26.615,"l":26.59,"n":195,"o":26.595,"t":"2026-10-13T15:55:00Z","v":20464,"vw":26.605471},{"c":26.59,"h":26.61,"l":26.585,"n":270,"o":26.605,"t":"2026-10-13T16:00:00Z","v":51186,"vw":26.59953},{"c":26.605,"h":26.61,"l":26.59,"n":250,"o":26.59,"t":"2026-10-13T16:05:00Z","v":33695,"vw":26.600806},{"c":26.595,"h":26.62,"l":26.595,"n":196,"o":26.6101,"t":"2026-10-13T16:10:00Z","v":34556,"vw":26.607377},{"c":26.605,"h":26.6199,"l":26.595,"n":199,"o":26.595,"t":"2026-10-13T16:15:00Z","v":41546,"vw":26.608563},{"c":26.59,"h":26.605,"l":26.59,"n":232,"o":26.605,"t":"2026-10-13T16:20:00Z","v":58368,"vw":26.598844},{"c":26.595,"h":26.605,"l":26.585,"n":139,"o":26.595,"t":"2026-10-13T16:25:00Z","v":15779,"vw":26.594192},{"c":26.62,"h":26.625,"l":26.595,"n":148,"o":26.595,"t":"2026-10-13T16:30:00Z","v":25593,"vw":26.616252},{"c":26.625,"h":26.63,"l":26.615,"n":127,"o":26.62,"t":"2026-10-13T16:35:00Z","v":22634,"vw":26.624919},{"c":26.6,"h":26.62,"l":26.585,"n":195,"o":26.62,"t":"2026-10-13T16:40:00Z","v":28705,"vw":26.594976},{"c":26.605,"h":26.62,"l":26.6012,"n":196,"o":26.605,"t":"2026-10-13T16:45:00Z","v":57564,"vw":26.60909},{"c":26.5941,"h":26.61,"l":26.5898,"n":221,"o":26.61,"t":"2026-10-13T16:50:00Z","v":49032,"vw":26.599808},{"c":26.595,"h":26.615,"l":26.5939,"n":265,"o":26.5939,"t":"2026-10-13T16:55:00Z","v":66417,"vw":26.602648},{"c":26.595,"h":26.61,"l":26.585,"n":206,"o":26.59,"t":"2026-10-13T17:00:00Z","v":43841,"vw":26.596896},{"c":26.605,"h":26.615,"l":26.595,"n":149,"o":26.595,"t":"2026-10-13T17:05:00Z","v":17494,"vw":26.605694},{"c":26.59,"h":26.6101,"l":26.59,"n":172,"o":26.6,"t":"2026-10-13T17:10:00Z","v":24688,"vw":26.601583},{"c":26.605,"h":26.6099,"l":26.585,"n":182,"o":26.595,"t":"2026-10-13T17:15:00Z","v":38023,"vw":26.599725},{"c":26.615,"h":26.615,"l":26.6,"n":87,"o":26.605,"t":"2026-10-13T17:20:00Z","v":19852,"vw":26.608344},{"c":26.63,"h":26.645,"l":26.615,"n":231,"o":26.62,"t":"2026-10-13T17:25:00Z","v":54569,"vw":26.627631},{"c":26.665,"h":26.665,"l":26.635,"n":153,"o":26.635,"t":"2026-10-13T17:30:00Z","v":32322,"vw":26.658005},{"c":26.6725,"h":26.689,"l":26.665,"n":144,"o":26.665,"t":"2026-10-13T17:35:00Z","v":38686,"vw":26.678928},{"c":26.6601,"h":26.67,"l":26.655,"n":134,"o":26.67,"t":"2026-10-13T17:40:00Z","v":25891,"vw":26.663994},{"c":26.6399,"h":26.665,"l":26.6399,"n":219,"o":26.665,"t":"2026-10-13T17:45:00Z","v":31118,"vw":26.655586},{"c":26.645,"h":26.655,"l":26.625,"n":142,"o":26.6399,"t":"2026-10-13T17:50:00Z","v":34459,"vw":26.643151},{"c":26.6571,"h":26.665,"l":26.645,"n":99,"o":26.645,"t":"2026-10-13T17:55:00Z","v":22437,"vw":26.655383},{"c":26.675,"h":26.68,"l":26.655,"n":119,"o":26.655,"t":"2026-10-13T18:00:00Z","v":23834,"vw":26.671244},{"c":26.74,"h":26.765,"l":26.675,"n":232,"o":26.675,"t":"2026-10-13T18:05:00Z","v":32201,"vw":26.725657},{"c":26.72,"h":26.75,"l":26.72,"n":162,"o":26.75,"t":"2026-10-13T18:10:00Z","v":15733,"vw":26.735561},{"c":26.715,"h":26.72,"l":26.7,"n":148,"o":26.72,"t":"2026-10-13T18:15:00Z","v":20804,"vw":26.70917},{"c":26.725,"h":26.735,"l":26.715,"n":222,"o":26.72,"t":"2026-10-13T18:20:00Z","v":69802,"vw":26.724881},{"c":26.735,"h":26.735,"l":26.7148,"n":230,"o":26.725,"t":"2026-10-13T18:25:00Z","v":82640,"vw":26.727339},{"c":26.735,"h":26.745,"l":26.725,"n":144,"o":26.735,"t":"2026-10-13T18:30:00Z","v":25986,"vw":26.734727},{"c":26.725,"h":26.745,"l":26.725,"n":155,"o":26.73,"t":"2026-10-13T18:35:00Z","v":48895,"vw":26.73753},{"c":26.73,"h":26.745,"l":26.7204,"n":332,"o":26.729,"t":"2026-10-13T18:40:00Z","v":95629,"vw":26.73636},{"c":26.735,"h":26.75,"l":26.7277,"n":198,"o":26.7277,"t":"2026-10-13T18:45:00Z","v":77076,"vw":26.736386},{"c":26.78,"h":26.785,"l":26.7342,"n":200,"o":26.735,"t":"2026-10-13T18:50:00Z","v":44989,"vw":26.757083},{"c":26.7567,"h":26.775,"l":26.745,"n":153,"o":26.775,"t":"2026-10-13T18:55:00Z","v":37099,"vw":26.757507},{"c":26.79,"h":26.8,"l":26.76,"n":199,"o":26.76,"t":"2026-10-13T19:00:00Z","v":50254,"vw":26.778689},{"c":26.7999,"h":26.805,"l":26.78,"n":164,"o":26.785,"t":"2026-10-13T19:05:00Z","v":74166,"vw":26.791827},{"c":26.7922,"h":26.805,"l":26.785,"n":211,"o":26.8,"t":"2026-10-13T19:10:00Z","v":92191,"vw":26.792898},{"c":26.7799,"h":26.795,"l":26.77,"n":197,"o":26.795,"t":"2026-10-13T19:15:00Z","v":61429,"vw":26.78327},{"c":26.785,"h":26.795,"l":26.775,"n":291,"o":26.78,"t":"2026-10-13T19:20:00Z","v":59188,"vw":26.783569},{"c":26.775,"h":26.7988,"l":26.765,"n":279,"o":26.79,"t":"2026-10-13T19:25:00Z","v":79051,"vw":26.781425},{"c":26.79,"h":26.8,"l":26.775,"n":428,"o":26.775,"t":"2026-10-13T19:30:00Z","v":93170,"vw":26.787032},{"c":26.795,"h":26.8,"l":26.775,"n":438,"o":26.785,"t":"2026-10-13T19:35:00Z","v":129069,"vw":26.786221},{"c":26.775,"h":26.795,"l":26.75,"n":551,"o":26.795,"t":"2026-10-13T19:40:00Z","v":140296,"vw":26.77935},{"c":26.745,"h":26.76,"l":26.725,"n":413,"o":26.76,"t":"2026-10-13T19:45:00Z","v":92909,"vw":26.740249},{"c":26.78,"h":26.78,"l":26.73,"n":949,"o":26.74,"t":"2026-10-13T19:50:00Z","v":203282,"vw":26.758066},{"c":26.79,"h":26.81,"l":26.755,"n":3084,"o":26.775,"t":"2026-10-13T19:55:00Z","v":730557,"vw":26.790354},{"c":26.8,"h":26.8,"l":26.8,"n":11,"o":26.8,"t":"2026-10-13T20:00:00Z","v":491458,"vw":26.8},{"c":26.77,"h":26.77,"l":26.77,"n":1,"o":26.77,"t":"2026-10-13T20:20:00Z","v":400,"vw":26.77},{"c":27,"h":27,"l":27,"n":12,"o":27,"t":"2026-10-13T22:15:00Z","v":279,"vw":27},{"c":26.55,"h":26.55,"l":26.55,"n":1,"o":26.55,"t":"2026-10-13T23:55:00Z","v":325,"vw":26.55},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-14T11:00:00Z","v":220,"vw":26.61},{"c":26.5,"h":26.51,"l":26.5,"n":11,"o":26.51,"t":"2026-10-14T12:35:00Z","v":1892,"vw":26.500556},{"c":26.4,"h":26.4,"l":26.39,"n":10,"o":26.39,"t":"2026-10-14T12:45:00Z","v":800,"vw":26.39336},{"c":26.4,"h":26.4,"l":26.4,"n":4,"o":26.4,"t":"2026-10-14T13:00:00Z","v":301,"vw":26.4},{"c":26.35,"h":26.45,"l":26.35,"n":18,"o":26.44,"t":"2026-10-14T13:10:00Z","v":1912,"vw":26.43477},{"c":26.35,"h":26.35,"l":26.35,"n":1,"o":26.35,"t":"2026-10-14T13:15:00Z","v":140,"vw":26.35},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-10-14T13:20:00Z","v":100,"vw":26.3},{"c":26.43,"h":26.49,"l":26.32,"n":143,"o":26.36,"t":"2026-10-14T13:30:00Z","v":42532,"vw":26.372413},{"c":26.44,"h":26.45,"l":26.38,"n":383,"o":26.39,"t":"2026-10-14T13:35:00Z","v":40885,"vw":26.419934},{"c":26.37,"h":26.44,"l":26.36,"n":331,"o":26.42,"t":"2026-10-14T13:40:00Z","v":29612,"vw":26.396546},{"c":26.3,"h":26.38,"l":26.29,"n":230,"o":26.37,"t":"2026-10-14T13:45:00Z","v":13499,"vw":26.323062},{"c":26.22,"h":26.31,"l":26.2099,"n":181,"o":26.3,"t":"2026-10-14T13:50:00Z","v":12659,"vw":26.277335},{"c":26.1688,"h":26.24,"l":26.165,"n":193,"o":26.23,"t":"2026-10-14T13:55:00Z","v":32583,"vw":26.195476},{"c":26.07,"h":26.19,"l":26.06,"n":299,"o":26.16,"t":"2026-10-14T14:00:00Z","v":28680,"vw":26.10399},{"c":26.14,"h":26.15,"l":26.065,"n":426,"o":26.07,"t":"2026-10-14T14:05:00Z","v":41146,"vw":26.095272},{"c":26.11,"h":26.12,"l":26.09,"n":153,"o":26.12,"t":"2026-10-14T14:10:00Z","v":12161,"vw":26.112441},{"c":26.09,"h":26.13,"l":26.065,"n":280,"o":26.11,"t":"2026-10-14T14:15:00Z","v":22482,"vw":26.096324},{"c":26.07,"h":26.1,"l":26.06,"n":206,"o":26.08,"t":"2026-10-14T14:20:00Z","v":19696,"vw":26.077382},{"c":26.13,"h":26.145,"l":26.06,"n":275,"o":26.07,"t":"2026-10-14T14:25:00Z","v":33801,"vw":26.086832},{"c":26.165,"h":26.165,"l":26.135,"n":213,"o":26.135,"t":"2026-10-14T14:30:00Z","v":14325,"vw":26.150739},{"c":26.145,"h":26.21,"l":26.145,"n":338,"o":26.1607,"t":"2026-10-14T14:35:00Z","v":53781,"vw":26.172572},{"c":26.25,"h":26.26,"l":26.145,"n":183,"o":26.145,"t":"2026-10-14T14:40:00Z","v":14765,"vw":26.204413},{"c":26.139,"h":26.24,"l":26.135,"n":255,"o":26.24,"t":"2026-10-14T14:45:00Z","v":35955,"vw":26.183141},{"c":26.09,"h":26.15,"l":26.09,"n":271,"o":26.1301,"t":"2026-10-14T14:50:00Z","v":40790,"vw":26.132233},{"c":26.08,"h":26.1101,"l":26.075,"n":157,"o":26.09,"t":"2026-10-14T14:55:00Z","v":34847,"vw":26.093502},{"c":25.97,"h":26.08,"l":25.97,"n":429,"o":26.08,"t":"2026-10-14T15:00:00Z","v":67960,"vw":26.014035},{"c":25.96,"h":25.98,"l":25.9499,"n":197,"o":25.97,"t":"2026-10-14T15:05:00Z","v":48905,"vw":25.961575},{"c":25.995,"h":26.015,"l":25.96,"n":262,"o":25.96,"t":"2026-10-14T15:10:00Z","v":57334,"vw":25.986542},{"c":26.015,"h":26.035,"l":25.995,"n":207,"o":25.995,"t":"2026-10-14T15:15:00Z","v":48491,"vw":26.015672},{"c":26.01,"h":26.02,"l":25.99,"n":184,"o":26.01,"t":"2026-10-14T15:20:00Z","v":26252,"vw":26.008329},{"c":26.015,"h":26.02,"l":25.995,"n":92,"o":26.005,"t":"2026-10-14T15:25:00Z","v":7896,"vw":26.00806},{"c":26.015,"h":26.015,"l":25.995,"n":136,"o":26.01,"t":"2026-10-14T15:30:00Z","v":11311,"vw":26.00846},{"c":25.995,"h":26.02,"l":25.98,"n":114,"o":26.02,"t":"2026-10-14T15:35:00Z","v":6845,"vw":26.000978},{"c":25.985,"h":25.99,"l":25.97,"n":177,"o":25.99,"t":"2026-10-14T15:40:00Z","v":39039,"vw":25.97943},{"c":26.02,"h":26.02,"l":25.985,"n":118,"o":25.985,"t":"2026-10-14T15:45:00Z","v":17475,"vw":26.003658},{"c":25.99,"h":26.005,"l":25.985,"n":153,"o":26.005,"t":"2026-10-14T15:50:00Z","v":9540,"vw":25.995612},{"c":25.97,"h":25.99,"l":25.945,"n":135,"o":25.989,"t":"2026-10-14T15:55:00Z","v":63601,"vw":25.968802},{"c":25.96,"h":25.96,"l":25.935,"n":101,"o":25.96,"t":"2026-10-14T16:00:00Z","v":3726,"vw":25.948971},{"c":25.936,"h":25.965,"l":25.936,"n":109,"o":25.965,"t":"2026-10-14T16:05:00Z","v":8379,"vw":25.948879},{"c":25.87,"h":25.935,"l":25.865,"n":259,"o":25.935,"t":"2026-10-14T16:10:00Z","v":32033,"vw":25.900961},{"c":25.86,"h":25.89,"l":25.84,"n":143,"o":25.875,"t":"2026-10-14T16:15:00Z","v":16061,"vw":25.871034},{"c":25.86,"h":25.875,"l":25.855,"n":77,"o":25.865,"t":"2026-10-14T16:20:00Z","v":5872,"vw":25.86378},{"c":25.84,"h":25.86,"l":25.835,"n":178,"o":25.86,"t":"2026-10-14T16:25:00Z","v":16373,"vw":25.847459},{"c":25.835,"h":25.845,"l":25.825,"n":135,"o":25.83,"t":"2026-10-14T16:30:00Z","v":8301,"vw":25.834187},{"c":25.84,"h":25.845,"l":25.82,"n":94,"o":25.83,"t":"2026-10-14T16:35:00Z","v":8555,"vw":25.828868},{"c":25.83,"h":25.845,"l":25.815,"n":149,"o":25.835,"t":"2026-10-14T16:40:00Z","v":8901,"vw":25.832328},{"c":25.81,"h":25.8312,"l":25.805,"n":85,"o":25.83,"t":"2026-10-14T16:45:00Z","v":4819,"vw":25.816917},{"c":25.805,"h":25.825,"l":25.805,"n":84,"o":25.81,"t":"2026-10-14T16:50:00Z","v":6856,"vw":25.815057},{"c":25.77,"h":25.8,"l":25.75,"n":224,"o":25.8,"t":"2026-10-14T16:55:00Z","v":42973,"vw":25.774815},{"c":25.76,"h":25.8,"l":25.7541,"n":217,"o":25.7731,"t":"2026-10-14T17:00:00Z","v":20803,"vw":25.779022},{"c":25.75,"h":25.759,"l":25.74,"n":119,"o":25.759,"t":"2026-10-14T17:05:00Z","v":5480,"vw":25.749361},{"c":25.78,"h":25.785,"l":25.75,"n":76,"o":25.76,"t":"2026-10-14T17:10:00Z","v":6827,"vw":25.772452},{"c":25.79,"h":25.7912,"l":25.76,"n":131,"o":25.78,"t":"2026-10-14T17:15:00Z","v":16774,"vw":25.779684},{"c":25.8101,"h":25.8101,"l":25.79,"n":170,"o":25.79,"t":"2026-10-14T17:20:00Z","v":32033,"vw":25.803536},{"c":25.785,"h":25.825,"l":25.785,"n":115,"o":25.815,"t":"2026-10-14T17:25:00Z","v":15333,"vw":25.816469},{"c":25.755,"h":25.7751,"l":25.755,"n":87,"o":25.7743,"t":"2026-10-14T17:30:00Z","v":5602,"vw":25.761711},{"c":25.725,"h":25.75,"l":25.72,"n":75,"o":25.75,"t":"2026-10-14T17:35:00Z","v":9859,"vw":25.735421},{"c":25.725,"h":25.725,"l":25.7,"n":206,"o":25.72,"t":"2026-10-14T17:40:00Z","v":59986,"vw":25.7068},{"c":25.72,"h":25.725,"l":25.695,"n":237,"o":25.725,"t":"2026-10-14T17:45:00Z","v":53230,"vw":25.712461},{"c":25.6999,"h":25.71,"l":25.68,"n":155,"o":25.71,"t":"2026-10-14T17:50:00Z","v":20505,"vw":25.693834},{"c":25.68,"h":25.695,"l":25.655,"n":139,"o":25.695,"t":"2026-10-14T17:55:00Z","v":11491,"vw":25.670199},{"c":25.68,"h":25.68,"l":25.65,"n":172,"o":25.68,"t":"2026-10-14T18:00:00Z","v":11879,"vw":25.664757},{"c":25.685,"h":25.695,"l":25.679,"n":141,"o":25.68,"t":"2026-10-14T18:05:00Z","v":13486,"vw":25.68545},{"c":25.72,"h":25.725,"l":25.675,"n":95,"o":25.675,"t":"2026-10-14T18:10:00Z","v":10786,"vw":25.70448},{"c":25.74,"h":25.755,"l":25.72,"n":84,"o":25.72,"t":"2026-10-14T18:15:00Z","v":5210,"vw":25.73842},{"c":25.7203,"h":25.755,"l":25.7203,"n":107,"o":25.745,"t":"2026-10-14T18:20:00Z","v":6488,"vw":25.743547},{"c":25.755,"h":25.76,"l":25.725,"n":252,"o":25.735,"t":"2026-10-14T18:25:00Z","v":54394,"vw":25.738917},{"c":25.75,"h":25.76,"l":25.735,"n":308,"o":25.76,"t":"2026-10-14T18:30:00Z","v":34092,"vw":25.745126},{"c":25.745,"h":25.795,"l":25.745,"n":282,"o":25.755,"t":"2026-10-14T18:35:00Z","v":30538,"vw":25.767607},{"c":25.75,"h":25.75,"l":25.735,"n":111,"o":25.745,"t":"2026-10-14T18:40:00Z","v":13509,"vw":25.742106},{"c":25.74,"h":25.755,"l":25.73,"n":183,"o":25.75,"t":"2026-10-14T18:45:00Z","v":20353,"vw":25.742131},{"c":25.77,"h":25.77,"l":25.725,"n":173,"o":25.735,"t":"2026-10-14T18:50:00Z","v":24122,"vw":25.736752},{"c":25.77,"h":25.785,"l":25.765,"n":77,"o":25.78,"t":"2026-10-14T18:55:00Z","v":6545,"vw":25.774495},{"c":25.775,"h":25.775,"l":25.755,"n":170,"o":25.76,"t":"2026-10-14T19:00:00Z","v":28894,"vw":25.761177},{"c":25.795,"h":25.795,"l":25.76,"n":193,"o":25.775,"t":"2026-10-14T19:05:00Z","v":29645,"vw":25.77781},{"c":25.755,"h":25.795,"l":25.755,"n":224,"o":25.795,"t":"2026-10-14T19:10:00Z","v":30855,"vw":25.776204},{"c":25.785,"h":25.785,"l":25.745,"n":217,"o":25.755,"t":"2026-10-14T19:15:00Z","v":31005,"vw":25.75896},{"c":25.795,"h":25.815,"l":25.78,"n":217,"o":25.79,"t":"2026-10-14T19:20:00Z","v":40268,"vw":25.80093},{"c":25.825,"h":25.83,"l":25.79,"n":337,"o":25.795,"t":"2026-10-14T19:25:00Z","v":194362,"vw":25.827396},{"c":25.88,"h":25.91,"l":25.825,"n":631,"o":25.825,"t":"2026-10-14T19:30:00Z","v":123866,"vw":25.848735},{"c":25.815,"h":25.875,"l":25.815,"n":142,"o":25.875,"t":"2026-10-14T19:35:00Z","v":15933,"vw":25.846321},{"c":25.835,"h":25.84,"l":25.805,"n":336,"o":25.815,"t":"2026-10-14T19:40:00Z","v":42356,"vw":25.823904},{"c":25.805,"h":25.84,"l":25.8,"n":437,"o":25.84,"t":"2026-10-14T19:45:00Z","v":55750,"vw":25.816978},{"c":25.825,"h":25.84,"l":25.805,"n":1417,"o":25.81,"t":"2026-10-14T19:50:00Z","v":339768,"vw":25.815896},{"c":25.85,"h":25.85,"l":25.81,"n":2019,"o":25.82,"t":"2026-10-14T19:55:00Z","v":420205,"vw":25.829286},{"c":25.84,"h":25.84,"l":25.84,"n":11,"o":25.84,"t":"2026-10-14T20:00:00Z","v":91474,"vw":25.84},{"c":25.8,"h":25.81,"l":25.8,"n":6,"o":25.81,"t":"2026-10-14T21:20:00Z","v":1301,"vw":25.805609},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-14T22:50:00Z","v":150,"vw":25.6},{"c":26,"h":26,"l":25.98,"n":8,"o":25.98,"t":"2026-10-15T09:10:00Z","v":2055,"vw":25.99},{"c":26,"h":26.03,"l":26,"n":2,"o":26.03,"t":"2026-10-15T10:50:00Z","v":400,"vw":26.0075},{"c":26.0103,"h":26.02,"l":26.0103,"n":2,"o":26.02,"t":"2026-10-15T10:55:00Z","v":500,"vw":26.01515},{"c":25.96,"h":26.02,"l":25.96,"n":6,"o":26.02,"t":"2026-10-15T11:00:00Z","v":422,"vw":26.002353},{"c":26,"h":26,"l":25.99,"n":12,"o":25.99,"t":"2026-10-15T12:20:00Z","v":4184,"vw":25.999561},{"c":25.95,"h":25.98,"l":25.95,"n":6,"o":25.98,"t":"2026-10-15T12:30:00Z","v":1025,"vw":25.969095},{"c":26.02,"h":26.02,"l":26.02,"n":1,"o":26.02,"t":"2026-10-15T12:50:00Z","v":150,"vw":26.02},{"c":26.02,"h":26.02,"l":26.02,"n":2,"o":26.02,"t":"2026-10-15T12:55:00Z","v":250,"vw":26.02},{"c":26.01,"h":26.02,"l":26.01,"n":8,"o":26.02,"t":"2026-10-15T13:10:00Z","v":1055,"vw":26.014286},{"c":25.95,"h":25.95,"l":25.95,"n":2,"o":25.95,"t":"2026-10-15T13:20:00Z","v":106,"vw":25.95},{"c":25.93,"h":25.99,"l":25.88,"n":111,"o":25.99,"t":"2026-10-15T13:30:00Z","v":11643,"vw":25.933633},{"c":25.91,"h":25.98,"l":25.91,"n":433,"o":25.945,"t":"2026-10-15T13:35:00Z","v":39658,"vw":25.955541},{"c":25.81,"h":25.94,"l":25.8,"n":331,"o":25.92,"t":"2026-10-15T13:40:00Z","v":25276,"vw":25.881037},{"c":25.92,"h":25.93,"l":25.79,"n":386,"o":25.805,"t":"2026-10-15T13:45:00Z","v":30056,"vw":25.84944},{"c":25.83,"h":25.9252,"l":25.83,"n":466,"o":25.92,"t":"2026-10-15T13:50:00Z","v":35043,"vw":25.874823},{"c":25.855,"h":25.86,"l":25.82,"n":343,"o":25.83,"t":"2026-10-15T13:55:00Z","v":18435,"vw":25.838598},{"c":25.9955,"h":26.005,"l":25.84,"n":333,"o":25.85,"t":"2026-10-15T14:00:00Z","v":35883,"vw":25.972329},{"c":26.03,"h":26.055,"l":25.995,"n":587,"o":25.995,"t":"2026-10-15T14:05:00Z","v":127110,"vw":26.014301},{"c":26.1,"h":26.105,"l":26.03,"n":513,"o":26.03,"t":"2026-10-15T14:10:00Z","v":64892,"vw":26.077285},{"c":26.055,"h":26.105,"l":26.045,"n":361,"o":26.1,"t":"2026-10-15T14:15:00Z","v":40051,"vw":26.075471},{"c":26.05,"h":26.055,"l":26.02,"n":293,"o":26.04,"t":"2026-10-15T14:20:00Z","v":27397,"vw":26.039402},{"c":26.025,"h":26.065,"l":26.025,"n":225,"o":26.035,"t":"2026-10-15T14:25:00Z","v":20333,"vw":26.049017},{"c":26.1399,"h":26.15,"l":26.035,"n":244,"o":26.035,"t":"2026-10-15T14:30:00Z","v":20645,"vw":26.085154},{"c":26.14,"h":26.165,"l":26.12,"n":257,"o":26.125,"t":"2026-10-15T14:35:00Z","v":19885,"vw":26.1427},{"c":26.17,"h":26.19,"l":26.13,"n":238,"o":26.14,"t":"2026-10-15T14:40:00Z","v":18216,"vw":26.166442},{"c":26.17,"h":26.17,"l":26.14,"n":165,"o":26.16,"t":"2026-10-15T14:45:00Z","v":21002,"vw":26.153106},{"c":26.205,"h":26.21,"l":26.1601,"n":282,"o":26.17,"t":"2026-10-15T14:50:00Z","v":40876,"vw":26.191935},{"c":26.215,"h":26.22,"l":26.18,"n":441,"o":26.205,"t":"2026-10-15T14:55:00Z","v":87886,"vw":26.199736},{"c":26.25,"h":26.25,"l":26.2,"n":283,"o":26.215,"t":"2026-10-15T15:00:00Z","v":45146,"vw":26.228384},{"c":26.2401,"h":26.27,"l":26.235,"n":596,"o":26.26,"t":"2026-10-15T15:05:00Z","v":111986,"vw":26.250914},{"c":26.31,"h":26.33,"l":26.25,"n":481,"o":26.25,"t":"2026-10-15T15:10:00Z","v":95509,"vw":26.30141},{"c":26.31,"h":26.345,"l":26.3,"n":140,"o":26.3,"t":"2026-10-15T15:15:00Z","v":15978,"vw":26.328936},{"c":26.32,"h":26.33,"l":26.29,"n":315,"o":26.315,"t":"2026-10-15T15:20:00Z","v":102550,"vw":26.310889},{"c":26.28,"h":26.32,"l":26.265,"n":298,"o":26.32,"t":"2026-10-15T15:25:00Z","v":42205,"vw":26.294268},{"c":26.235,"h":26.285,"l":26.22,"n":190,"o":26.275,"t":"2026-10-15T15:30:00Z","v":23472,"vw":26.243266},{"c":26.2401,"h":26.255,"l":26.2101,"n":97,"o":26.235,"t":"2026-10-15T15:35:00Z","v":14644,"vw":26.236327},{"c":26.235,"h":26.2601,"l":26.225,"n":217,"o":26.25,"t":"2026-10-15T15:40:00Z","v":49008,"vw":26.242968},{"c":26.26,"h":26.265,"l":26.235,"n":109,"o":26.235,"t":"2026-10-15T15:45:00Z","v":18640,"vw":26.246909},{"c":26.24,"h":26.26,"l":26.235,"n":111,"o":26.25,"t":"2026-10-15T15:50:00Z","v":11258,"vw":26.245468},{"c":26.27,"h":26.275,"l":26.23,"n":168,"o":26.235,"t":"2026-10-15T15:55:00Z","v":12835,"vw":26.258383},{"c":26.25,"h":26.275,"l":26.24,"n":164,"o":26.275,"t":"2026-10-15T16:00:00Z","v":10842,"vw":26.256169},{"c":26.1901,"h":26.26,"l":26.19,"n":164,"o":26.25,"t":"2026-10-15T16:05:00Z","v":12444,"vw":26.209513},{"c":26.16,"h":26.19,"l":26.15,"n":130,"o":26.19,"t":"2026-10-15T16:10:00Z","v":13879,"vw":26.174859},{"c":26.185,"h":26.185,"l":26.155,"n":171,"o":26.155,"t":"2026-10-15T16:15:00Z","v":27974,"vw":26.175331},{"c":26.215,"h":26.215,"l":26.185,"n":191,"o":26.185,"t":"2026-10-15T16:20:00Z","v":26778,"vw":26.205839},{"c":26.195,"h":26.215,"l":26.195,"n":355,"o":26.215,"t":"2026-10-15T16:25:00Z","v":58029,"vw":26.204614},{"c":26.2,"h":26.215,"l":26.19,"n":501,"o":26.2,"t":"2026-10-15T16:30:00Z","v":95579,"vw":26.204064},{"c":26.23,"h":26.24,"l":26.2,"n":271,"o":26.2,"t":"2026-10-15T16:35:00Z","v":41163,"vw":26.223063},{"c":26.235,"h":26.235,"l":26.21,"n":217,"o":26.23,"t":"2026-10-15T16:40:00Z","v":29422,"vw":26.224411},{"c":26.235,"h":26.25,"l":26.23,"n":302,"o":26.235,"t":"2026-10-15T16:45:00Z","v":40319,"vw":26.238857},{"c":26.265,"h":26.2659,"l":26.235,"n":303,"o":26.235,"t":"2026-10-15T16:50:00Z","v":53057,"vw":26.249574},{"c":26.27,"h":26.279,"l":26.265,"n":273,"o":26.265,"t":"2026-10-15T16:55:00Z","v":49862,"vw":26.270289},{"c":26.265,"h":26.275,"l":26.255,"n":263,"o":26.27,"t":"2026-10-15T17:00:00Z","v":37750,"vw":26.264972},{"c":26.26,"h":26.285,"l":26.26,"n":119,"o":26.269,"t":"2026-10-15T17:05:00Z","v":14734,"vw":26.273008},{"c":26.275,"h":26.2784,"l":26.265,"n":121,"o":26.265,"t":"2026-10-15T17:10:00Z","v":10644,"vw":26.269097},{"c":26.3,"h":26.315,"l":26.275,"n":121,"o":26.275,"t":"2026-10-15T17:15:00Z","v":14587,"vw":26.302914},{"c":26.29,"h":26.305,"l":26.285,"n":204,"o":26.3,"t":"2026-10-15T17:20:00Z","v":23347,"vw":26.293279},{"c":26.32,"h":26.325,"l":26.295,"n":359,"o":26.295,"t":"2026-10-15T17:25:00Z","v":56009,"vw":26.305572},{"c":26.375,"h":26.38,"l":26.32,"n":446,"o":26.32,"t":"2026-10-15T17:30:00Z","v":65284,"vw":26.36077},{"c":26.37,"h":26.38,"l":26.365,"n":282,"o":26.37,"t":"2026-10-15T17:35:00Z","v":37335,"vw":26.3721},{"c":26.385,"h":26.4,"l":26.37,"n":209,"o":26.37,"t":"2026-10-15T17:40:00Z","v":41801,"vw":26.386629},{"c":26.4,"h":26.415,"l":26.38,"n":306,"o":26.385,"t":"2026-10-15T17:45:00Z","v":62797,"vw":26.403638},{"c":26.38,"h":26.425,"l":26.38,"n":175,"o":26.395,"t":"2026-10-15T17:50:00Z","v":33691,"vw":26.409493},{"c":26.4,"h":26.405,"l":26.385,"n":134,"o":26.385,"t":"2026-10-15T17:55:00Z","v":16577,"vw":26.391956},{"c":26.4001,"h":26.42,"l":26.395,"n":232,"o":26.4,"t":"2026-10-15T18:00:00Z","v":60542,"vw":26.405678},{"c":26.365,"h":26.405,"l":26.3599,"n":157,"o":26.405,"t":"2026-10-15T18:05:00Z","v":42840,"vw":26.383145},{"c":26.385,"h":26.385,"l":26.36,"n":176,"o":26.365,"t":"2026-10-15T18:10:00Z","v":30676,"vw":26.373217},{"c":26.38,"h":26.395,"l":26.38,"n":121,"o":26.388,"t":"2026-10-15T18:15:00Z","v":12783,"vw":26.386752},{"c":26.365,"h":26.385,"l":26.365,"n":158,"o":26.38,"t":"2026-10-15T18:20:00Z","v":21916,"vw":26.372578},{"c":26.4,"h":26.405,"l":26.365,"n":214,"o":26.365,"t":"2026-10-15T18:25:00Z","v":21919,"vw":26.39178},{"c":26.415,"h":26.425,"l":26.4,"n":215,"o":26.405,"t":"2026-10-15T18:30:00Z","v":22754,"vw":26.414718},{"c":26.43,"h":26.435,"l":26.415,"n":178,"o":26.415,"t":"2026-10-15T18:35:00Z","v":15758,"vw":26.426807},{"c":26.44,"h":26.44,"l":26.43,"n":229,"o":26.435,"t":"2026-10-15T18:40:00Z","v":15216,"vw":26.435175},{"c":26.465,"h":26.4759,"l":26.435,"n":387,"o":26.435,"t":"2026-10-15T18:45:00Z","v":47484,"vw":26.459277},{"c":26.465,"h":26.469,"l":26.455,"n":204,"o":26.46,"t":"2026-10-15T18:50:00Z","v":21474,"vw":26.464054},{"c":26.47,"h":26.47,"l":26.445,"n":316,"o":26.46,"t":"2026-10-15T18:55:00Z","v":42034,"vw":26.45606},{"c":26.515,"h":26.515,"l":26.47,"n":261,"o":26.47,"t":"2026-10-15T19:00:00Z","v":25671,"vw":26.500436},{"c":26.515,"h":26.525,"l":26.51,"n":204,"o":26.51,"t":"2026-10-15T19:05:00Z","v":36039,"vw":26.516266},{"c":26.52,"h":26.5201,"l":26.505,"n":252,"o":26.51,"t":"2026-10-15T19:10:00Z","v":47530,"vw":26.513882},{"c":26.52,"h":26.53,"l":26.51,"n":192,"o":26.52,"t":"2026-10-15T19:15:00Z","v":38877,"vw":26.520586},{"c":26.535,"h":26.565,"l":26.515,"n":335,"o":26.515,"t":"2026-10-15T19:20:00Z","v":73194,"vw":26.539312},{"c":26.51,"h":26.535,"l":26.5,"n":208,"o":26.53,"t":"2026-10-15T19:25:00Z","v":33744,"vw":26.520354},{"c":26.56,"h":26.57,"l":26.5099,"n":324,"o":26.51,"t":"2026-10-15T19:30:00Z","v":68503,"vw":26.55207},{"c":26.5712,"h":26.5767,"l":26.555,"n":226,"o":26.555,"t":"2026-10-15T19:35:00Z","v":37172,"vw":26.565332},{"c":26.599,"h":26.599,"l":26.55,"n":416,"o":26.5701,"t":"2026-10-15T19:40:00Z","v":75516,"vw":26.572698},{"c":26.585,"h":26.62,"l":26.585,"n":487,"o":26.5901,"t":"2026-10-15T19:45:00Z","v":81691,"vw":26.600378},{"c":26.585,"h":26.61,"l":26.5828,"n":849,"o":26.585,"t":"2026-10-15T19:50:00Z","v":180104,"vw":26.600916},{"c":26.54,"h":26.61,"l":26.54,"n":1492,"o":26.58,"t":"2026-10-15T19:55:00Z","v":273132,"vw":26.587527},{"c":26.56,"h":26.56,"l":26.56,"n":6,"o":26.56,"t":"2026-10-15T20:00:00Z","v":54783,"vw":26.56},{"c":26.7407,"h":26.7407,"l":26.7407,"n":1,"o":26.7407,"t":"2026-10-15T22:35:00Z","v":500,"vw":26.7407},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-10-15T23:35:00Z","v":100,"vw":26.79},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-10-16T09:15:00Z","v":100,"vw":26.79},{"c":26.55,"h":26.56,"l":26.55,"n":4,"o":26.56,"t":"2026-10-16T13:25:00Z","v":238,"vw":26.555},{"c":26.64,"h":26.725,"l":26.58,"n":131,"o":26.59,"t":"2026-10-16T13:30:00Z","v":13303,"vw":26.636952},{"c":26.75,"h":26.75,"l":26.63,"n":214,"o":26.63,"t":"2026-10-16T13:35:00Z","v":13843,"vw":26.709226},{"c":26.76,"h":26.795,"l":26.74,"n":231,"o":26.76,"t":"2026-10-16T13:40:00Z","v":17815,"vw":26.772302},{"c":26.75,"h":26.795,"l":26.735,"n":209,"o":26.77,"t":"2026-10-16T13:45:00Z","v":11861,"vw":26.758128},{"c":26.755,"h":26.78,"l":26.74,"n":217,"o":26.74,"t":"2026-10-16T13:50:00Z","v":17617,"vw":26.758142},{"c":26.74,"h":26.78,"l":26.74,"n":137,"o":26.76,"t":"2026-10-16T13:55:00Z","v":9847,"vw":26.768174},{"c":26.7,"h":26.805,"l":26.695,"n":184,"o":26.74,"t":"2026-10-16T14:00:00Z","v":12935,"vw":26.759825},{"c":26.645,"h":26.705,"l":26.645,"n":138,"o":26.705,"t":"2026-10-16T14:05:00Z","v":15578,"vw":26.682894},{"c":26.665,"h":26.7,"l":26.65,"n":183,"o":26.65,"t":"2026-10-16T14:10:00Z","v":30150,"vw":26.679335},{"c":26.67,"h":26.69,"l":26.665,"n":116,"o":26.665,"t":"2026-10-16T14:15:00Z","v":18706,"vw":26.67322},{"c":26.705,"h":26.71,"l":26.675,"n":82,"o":26.69,"t":"2026-10-16T14:20:00Z","v":9079,"vw":26.692524},{"c":26.68,"h":26.73,"l":26.665,"n":108,"o":26.705,"t":"2026-10-16T14:25:00Z","v":10826,"vw":26.699325},{"c":26.69,"h":26.695,"l":26.665,"n":141,"o":26.67,"t":"2026-10-16T14:30:00Z","v":13638,"vw":26.679275},{"c":26.665,"h":26.685,"l":26.66,"n":127,"o":26.68,"t":"2026-10-16T14:35:00Z","v":11457,"vw":26.675106},{"c":26.645,"h":26.66,"l":26.6208,"n":101,"o":26.66,"t":"2026-10-16T14:40:00Z","v":12205,"vw":26.642713},{"c":26.68,"h":26.68,"l":26.65,"n":178,"o":26.65,"t":"2026-10-16T14:45:00Z","v":22494,"vw":26.663587},{"c":26.665,"h":26.7,"l":26.66,"n":104,"o":26.685,"t":"2026-10-16T14:50:00Z","v":6412,"vw":26.683038},{"c":26.675,"h":26.705,"l":26.67,"n":130,"o":26.67,"t":"2026-10-16T14:55:00Z","v":11639,"vw":26.691792},{"c":26.685,"h":26.685,"l":26.665,"n":141,"o":26.67,"t":"2026-10-16T15:00:00Z","v":12356,"vw":26.676764},{"c":26.685,"h":26.71,"l":26.6801,"n":128,"o":26.685,"t":"2026-10-16T15:05:00Z","v":11614,"vw":26.688652},{"c":26.68,"h":26.695,"l":26.655,"n":130,"o":26.69,"t":"2026-10-16T15:10:00Z","v":15675,"vw":26.681655},{"c":26.67,"h":26.68,"l":26.645,"n":117,"o":26.6799,"t":"2026-10-16T15:15:00Z","v":20803,"vw":26.662535},{"c":26.64,"h":26.685,"l":26.635,"n":98,"o":26.67,"t":"2026-10-16T15:20:00Z","v":12163,"vw":26.659565},{"c":26.645,"h":26.67,"l":26.625,"n":191,"o":26.64,"t":"2026-10-16T15:25:00Z","v":28220,"vw":26.647928},{"c":26.62,"h":26.655,"l":26.62,"n":228,"o":26.645,"t":"2026-10-16T15:30:00Z","v":24473,"vw":26.639404},{"c":26.5358,"h":26.625,"l":26.5358,"n":300,"o":26.625,"t":"2026-10-16T15:35:00Z","v":40108,"vw":26.57578},{"c":26.49,"h":26.545,"l":26.49,"n":142,"o":26.535,"t":"2026-10-16T15:40:00Z","v":14496,"vw":26.513244},{"c":26.47,"h":26.525,"l":26.47,"n":154,"o":26.495,"t":"2026-10-16T15:45:00Z","v":18042,"vw":26.510427},{"c":26.42,"h":26.47,"l":26.42,"n":95,"o":26.47,"t":"2026-10-16T15:50:00Z","v":9724,"vw":26.454458},{"c":26.385,"h":26.415,"l":26.35,"n":182,"o":26.41,"t":"2026-10-16T15:55:00Z","v":16443,"vw":26.389268},{"c":26.3793,"h":26.395,"l":26.34,"n":196,"o":26.39,"t":"2026-10-16T16:00:00Z","v":19856,"vw":26.365578},{"c":26.37,"h":26.405,"l":26.35,"n":120,"o":26.38,"t":"2026-10-16T16:05:00Z","v":14735,"vw":26.381278},{"c":26.3999,"h":26.3999,"l":26.355,"n":246,"o":26.37,"t":"2026-10-16T16:10:00Z","v":35647,"vw":26.377267},{"c":26.3501,"h":26.415,"l":26.32,"n":133,"o":26.3999,"t":"2026-10-16T16:15:00Z","v":18609,"vw":26.363297},{"c":26.34,"h":26.375,"l":26.34,"n":77,"o":26.35,"t":"2026-10-16T16:20:00Z","v":12375,"vw":26.362413},{"c":26.31,"h":26.34,"l":26.305,"n":102,"o":26.34,"t":"2026-10-16T16:25:00Z","v":14307,"vw":26.319443},{"c":26.29,"h":26.31,"l":26.285,"n":111,"o":26.3,"t":"2026-10-16T16:30:00Z","v":15898,"vw":26.298874},{"c":26.275,"h":26.3,"l":26.2601,"n":199,"o":26.3,"t":"2026-10-16T16:35:00Z","v":40377,"vw":26.274781},{"c":26.2962,"h":26.2962,"l":26.25,"n":161,"o":26.265,"t":"2026-10-16T16:40:00Z","v":30472,"vw":26.266807},{"c":26.24,"h":26.31,"l":26.2399,"n":146,"o":26.3,"t":"2026-10-16T16:45:00Z","v":14200,"vw":26.275776},{"c":26.2301,"h":26.2401,"l":26.2,"n":453,"o":26.24,"t":"2026-10-16T16:50:00Z","v":63515,"vw":26.224592},{"c":26.19,"h":26.235,"l":26.18,"n":123,"o":26.235,"t":"2026-10-16T16:55:00Z","v":10350,"vw":26.198725},{"c":26.115,"h":26.21,"l":26.105,"n":122,"o":26.195,"t":"2026-10-16T17:00:00Z","v":8539,"vw":26.17389},{"c":26.045,"h":26.11,"l":26.04,"n":154,"o":26.11,"t":"2026-10-16T17:05:00Z","v":11310,"vw":26.06377},{"c":26.035,"h":26.07,"l":26.02,"n":293,"o":26.05,"t":"2026-10-16T17:10:00Z","v":51208,"vw":26.042722},{"c":26.015,"h":26.04,"l":26.01,"n":176,"o":26.035,"t":"2026-10-16T17:15:00Z","v":28971,"vw":26.022725},{"c":26.02,"h":26.04,"l":26.0001,"n":246,"o":26.02,"t":"2026-10-16T17:20:00Z","v":43961,"vw":26.014037},{"c":26.015,"h":26.035,"l":25.98,"n":324,"o":26.015,"t":"2026-10-16T17:25:00Z","v":84105,"vw":26.011831},{"c":26.04,"h":26.04,"l":25.995,"n":264,"o":26.015,"t":"2026-10-16T17:30:00Z","v":41964,"vw":26.01832},{"c":26.025,"h":26.055,"l":26,"n":626,"o":26.045,"t":"2026-10-16T17:35:00Z","v":96021,"vw":26.02227},{"c":26.075,"h":26.15,"l":26.01,"n":393,"o":26.025,"t":"2026-10-16T17:40:00Z","v":47127,"vw":26.089549},{"c":26.035,"h":26.07,"l":26.03,"n":279,"o":26.07,"t":"2026-10-16T17:45:00Z","v":39466,"vw":26.0512},{"c":25.99,"h":26.04,"l":25.99,"n":144,"o":26.035,"t":"2026-10-16T17:50:00Z","v":17519,"vw":26.014955},{"c":25.91,"h":25.975,"l":25.91,"n":176,"o":25.975,"t":"2026-10-16T17:55:00Z","v":47605,"vw":25.943765},{"c":25.87,"h":25.915,"l":25.86,"n":271,"o":25.9,"t":"2026-10-16T18:00:00Z","v":42350,"vw":25.887075},{"c":25.915,"h":25.915,"l":25.87,"n":399,"o":25.895,"t":"2026-10-16T18:05:00Z","v":69054,"vw":25.893661},{"c":25.865,"h":25.915,"l":25.85,"n":258,"o":25.915,"t":"2026-10-16T18:10:00Z","v":32765,"vw":25.87698},{"c":25.845,"h":25.875,"l":25.83,"n":268,"o":25.865,"t":"2026-10-16T18:15:00Z","v":41921,"vw":25.862313},{"c":25.87,"h":25.88,"l":25.82,"n":239,"o":25.84,"t":"2026-10-16T18:20:00Z","v":35940,"vw":25.857164},{"c":25.85,"h":25.875,"l":25.82,"n":181,"o":25.865,"t":"2026-10-16T18:25:00Z","v":19365,"vw":25.8433},{"c":25.895,"h":25.895,"l":25.83,"n":312,"o":25.845,"t":"2026-10-16T18:30:00Z","v":46478,"vw":25.869107},{"c":25.905,"h":25.91,"l":25.86,"n":472,"o":25.895,"t":"2026-10-16T18:35:00Z","v":59871,"vw":25.892748},{"c":25.895,"h":25.915,"l":25.88,"n":179,"o":25.905,"t":"2026-10-16T18:40:00Z","v":20374,"vw":25.891273},{"c":25.875,"h":25.905,"l":25.86,"n":217,"o":25.895,"t":"2026-10-16T18:45:00Z","v":25247,"vw":25.879004},{"c":25.845,"h":25.865,"l":25.84,"n":165,"o":25.86,"t":"2026-10-16T18:50:00Z","v":23395,"vw":25.854},{"c":25.805,"h":25.86,"l":25.8,"n":193,"o":25.85,"t":"2026-10-16T18:55:00Z","v":29299,"vw":25.819254},{"c":25.775,"h":25.81,"l":25.775,"n":273,"o":25.8,"t":"2026-10-16T19:00:00Z","v":53328,"vw":25.795386},{"c":25.775,"h":25.825,"l":25.77,"n":249,"o":25.775,"t":"2026-10-16T19:05:00Z","v":51155,"vw":25.790139},{"c":25.83,"h":25.84,"l":25.775,"n":279,"o":25.778,"t":"2026-10-16T19:10:00Z","v":64545,"vw":25.812249},{"c":25.815,"h":25.865,"l":25.8,"n":278,"o":25.85,"t":"2026-10-16T19:15:00Z","v":96352,"vw":25.82666},{"c":25.825,"h":25.845,"l":25.79,"n":185,"o":25.815,"t":"2026-10-16T19:20:00Z","v":28219,"vw":25.81786},{"c":25.84,"h":25.84,"l":25.8,"n":191,"o":25.825,"t":"2026-10-16T19:25:00Z","v":26783,"vw":25.815099},{"c":25.825,"h":25.845,"l":25.8,"n":264,"o":25.835,"t":"2026-10-16T19:30:00Z","v":37523,"vw":25.823},{"c":25.8499,"h":25.85,"l":25.82,"n":262,"o":25.825,"t":"2026-10-16T19:35:00Z","v":33347,"vw":25.835647},{"c":25.8299,"h":25.845,"l":25.81,"n":250,"o":25.845,"t":"2026-10-16T19:40:00Z","v":30772,"vw":25.83049},{"c":25.845,"h":25.85,"l":25.8,"n":399,"o":25.825,"t":"2026-10-16T19:45:00Z","v":66464,"vw":25.826086},{"c":25.835,"h":25.8699,"l":25.825,"n":358,"o":25.845,"t":"2026-10-16T19:50:00Z","v":84553,"vw":25.839695},{"c":25.85,"h":25.87,"l":25.835,"n":1437,"o":25.835,"t":"2026-10-16T19:55:00Z","v":291383,"vw":25.857482},{"c":25.78,"h":25.85,"l":25.6941,"n":10,"o":25.85,"t":"2026-10-16T20:00:00Z","v":59674,"vw":25.849099},{"c":26.0554,"h":26.0554,"l":26.0554,"n":3,"o":26.0554,"t":"2026-10-16T21:20:00Z","v":1288,"vw":26.0554},{"c":25.89,"h":25.89,"l":25.86,"n":7,"o":25.88,"t":"2026-10-16T21:30:00Z","v":1063,"vw":25.871504}],"history":[{"c":21.24,"h":21.3,"l":20.97,"n":7210,"o":21.01,"t":"2024-10-14T04:00:00Z","v":1324575,"vw":21.175141},{"c":21.32,"h":21.68,"l":21.275,"n":9136,"o":21.38,"t":"2024-10-15T04:00:00Z","v":1817785,"vw":21.460765},{"c":22.2,"h":22.25,"l":21.39,"n":27897,"o":21.39,"t":"2024-10-16T04:00:00Z","v":5520497,"vw":22.067479},{"c":22.2,"h":22.285,"l":22.015,"n":18204,"o":22.2,"t":"2024-10-17T04:00:00Z","v":4177805,"vw":22.16181},{"c":22.57,"h":22.64,"l":22.14,"n":13786,"o":22.22,"t":"2024-10-18T04:00:00Z","v":2549113,"vw":22.525801},{"c":22.57,"h":22.64,"l":22.37,"n":13957,"o":22.41,"t":"2024-10-21T04:00:00Z","v":2398786,"vw":22.530732},{"c":22.54,"h":22.65,"l":22.32,"n":10876,"o":22.5,"t":"2024-10-22T04:00:00Z","v":2467937,"vw":22.461837},{"c":22.64,"h":22.725,"l":22.38,"n":15853,"o":22.54,"t":"2024-10-23T04:00:00Z","v":2404945,"vw":22.577404},{"c":22.37,"h":22.8799,"l":22.2,"n":16637,"o":22.64,"t":"2024-10-24T04:00:00Z","v":2845320,"vw":22.43741},{"c":22.54,"h":22.85,"l":22.465,"n":13171,"o":22.54,"t":"2024-10-25T04:00:00Z","v":4768505,"vw":22.604403},{"c":23.03,"h":23.245,"l":22.88,"n":14574,"o":22.95,"t":"2024-10-28T04:00:00Z","v":2945159,"vw":23.092648},{"c":22.8,"h":22.93,"l":22.56,"n":9419,"o":22.69,"t":"2024-10-29T04:00:00Z","v":2140360,"vw":22.760865},{"c":23.06,"h":23.175,"l":22.69,"n":9185,"o":22.69,"t":"2024-10-30T04:00:00Z","v":2171523,"vw":23.031384},{"c":22.74,"h":23.14,"l":22.705,"n":14447,"o":22.87,"t":"2024-10-31T04:00:00Z","v":4037454,"vw":22.824035},{"c":23.15,"h":23.39,"l":22.81,"n":9119,"o":22.81,"t":"2024-11-01T04:00:00Z","v":2188131,"vw":23.187926},{"c":22.84,"h":23.17,"l":22.81,"n":10011,"o":23.09,"t":"2024-11-04T05:00:00Z","v":1841127,"vw":22.954721},{"c":23.34,"h":23.38,"l":22.85,"n":9043,"o":22.85,"t":"2024-11-05T05:00:00Z","v":2410560,"vw":23.309086},{"c":24.51,"h":24.63,"l":24.011,"n":25952,"o":24.12,"t":"2024-11-06T05:00:00Z","v":6115654,"vw":24.388046},{"c":24.15,"h":24.575,"l":24.15,"n":18592,"o":24.38,"t":"2024-11-07T05:00:00Z","v":3575360,"vw":24.347173},{"c":24.45,"h":24.575,"l":24.15,"n":7728,"o":24.15,"t":"2024-11-08T05:00:00Z","v":1311480,"vw":24.435747},{"c":25.01,"h":25.05,"l":24.5,"n":15436,"o":24.52,"t":"2024-11-11T05:00:00Z","v":2910576,"vw":24.900364},{"c":24.72,"h":24.875,"l":24.435,"n":9591,"o":24.78,"t":"2024-11-12T05:00:00Z","v":2316246,"vw":24.638412},{"c":24.39,"h":24.88,"l":24.32,"n":10649,"o":24.45,"t":"2024-11-13T05:00:00Z","v":1910840,"vw":24.556917},{"c":24.57,"h":24.945,"l":24.495,"n":8507,"o":24.55,"t":"2024-11-14T05:00:00Z","v":2707444,"vw":24.743984},{"c":24.49,"h":24.73,"l":24.37,"n":11030,"o":24.6,"t":"2024-11-15T05:00:00Z","v":2290261,"vw":24.500257},{"c":23.99,"h":24.4,"l":23.875,"n":17100,"o":24.4,"t":"2024-11-18T05:00:00Z","v":2971848,"vw":24.028706},{"c":23.92,"h":24.125,"l":23.36,"n":14703,"o":23.46,"t":"2024-11-19T05:00:00Z","v":4032276,"vw":23.890739},{"c":23.94,"h":23.985,"l":23.42,"n":14583,"o":23.7,"t":"2024-11-20T05:00:00Z","v":2571644,"vw":23.800037},{"c":23.97,"h":24.19,"l":23.88,"n":9138,"o":23.94,"t":"2024-11-21T05:00:00Z","v":1986215,"vw":24.060225},{"c":24.18,"h":24.24,"l":23.8915,"n":10658,"o":24.04,"t":"2024-11-22T05:00:00Z","v":2520855,"vw":24.131502},{"c":24.66,"h":24.9,"l":24.47,"n":10614,"o":24.47,"t":"2024-11-25T05:00:00Z","v":1859475,"vw":24.750432},{"c":24.39,"h":24.87,"l":24.3801,"n":10117,"o":24.62,"t":"2024-11-26T05:00:00Z","v":1253456,"vw":24.537517},{"c":24.49,"h":24.51,"l":24.2803,"n":6258,"o":24.38,"t":"2024-11-27T05:00:00Z","v":979503,"vw":24.409769},{"c":24.55,"h":24.67,"l":24.49,"n":3383,"o":24.49,"t":"2024-11-29T05:00:00Z","v":611195,"vw":24.575991},{"c":24.68,"h":24.77,"l":24.4,"n":5377,"o":24.49,"t":"2024-12-02T05:00:00Z","v":1098446,"vw":24.640367},{"c":24.41,"h":24.71,"l":24.41,"n":6412,"o":24.63,"t":"2024-12-03T05:00:00Z","v":908397,"vw":24.505071},{"c":25,"h":25.03,"l":24.61,"n":11770,"o":24.61,"t":"2024-12-04T05:00:00Z","v":1941416,"vw":24.872135},{"c":25.74,"h":26.095,"l":25.5,"n":22401,"o":25.5,"t":"2024-12-05T05:00:00Z","v":4638963,"vw":25.870351},{"c":25.52,"h":26.09,"l":25.47,"n":11304,"o":25.91,"t":"2024-12-06T05:00:00Z","v":1664974,"vw":25.729693},{"c":25.21,"h":25.64,"l":25.21,"n":15696,"o":25.55,"t":"2024-12-09T05:00:00Z","v":2438675,"vw":25.414664},{"c":25.47,"h":25.76,"l":25.345,"n":8668,"o":25.5,"t":"2024-12-10T05:00:00Z","v":1159119,"vw":25.546391},{"c":25.93,"h":25.98,"l":25.56,"n":8335,"o":25.56,"t":"2024-12-11T05:00:00Z","v":1667755,"vw":25.848491},{"c":25.52,"h":26.12,"l":25.5,"n":8847,"o":25.92,"t":"2024-12-12T05:00:00Z","v":1257588,"vw":25.814468},{"c":25.27,"h":25.52,"l":25.24,"n":6705,"o":25.52,"t":"2024-12-13T05:00:00Z","v":914935,"vw":25.32422},{"c":25.15,"h":25.395,"l":25.08,"n":7031,"o":25.18,"t":"2024-12-16T05:00:00Z","v":969359,"vw":25.228403},{"c":25.05,"h":25.175,"l":24.85,"n":8626,"o":25.07,"t":"2024-12-17T05:00:00Z","v":1265109,"vw":25.034702},{"c":24.37,"h":25.54,"l":24.205,"n":11111,"o":25.08,"t":"2024-12-18T05:00:00Z","v":1257257,"vw":24.749727},{"c":24.82,"h":24.94,"l":24.55,"n":7175,"o":24.62,"t":"2024-12-19T05:00:00Z","v":981668,"vw":24.788918},{"c":25.14,"h":25.405,"l":24.61,"n":9488,"o":24.68,"t":"2024-12-20T05:00:00Z","v":1382756,"vw":25.203913},{"c":25.55,"h":25.56,"l":25,"n":14824,"o":25.06,"t":"2024-12-23T05:00:00Z","v":2345040,"vw":25.422746},{"c":25.81,"h":25.83,"l":25.41,"n":5262,"o":25.6,"t":"2024-12-24T05:00:00Z","v":826455,"vw":25.685677},{"c":25.83,"h":25.8651,"l":25.55,"n":4846,"o":25.65,"t":"2024-12-26T05:00:00Z","v":709217,"vw":25.790355},{"c":25.58,"h":25.755,"l":25.39,"n":8152,"o":25.59,"t":"2024-12-27T05:00:00Z","v":1728908,"vw":25.558288},{"c":25.44,"h":25.595,"l":25.02,"n":6936,"o":25.28,"t":"2024-12-30T05:00:00Z","v":1167915,"vw":25.403888},{"c":25.35,"h":25.59,"l":25.2848,"n":5673,"o":25.37,"t":"2024-12-31T05:00:00Z","v":699736,"vw":25.416192},{"c":25.1,"h":25.52,"l":24.945,"n":9627,"o":25.52,"t":"2025-01-02T05:00:00Z","v":1940352,"vw":25.152417},{"c":25.13,"h":25.16,"l":24.53,"n":12716,"o":25.1,"t":"2025-01-03T05:00:00Z","v":2136715,"vw":24.91628},{"c":25.58,"h":25.91,"l":25.35,"n":9560,"o":25.35,"t":"2025-01-06T05:00:00Z","v":1303509,"vw":25.720774},{"c":25.77,"h":25.98,"l":25.45,"n":11611,"o":25.73,"t":"2025-01-07T05:00:00Z","v":1847419,"vw":25.711875},{"c":25.77,"h":25.81,"l":25.2,"n":7893,"o":25.5,"t":"2025-01-08T05:00:00Z","v":1041078,"vw":25.56501},{"c":26.22,"h":26.54,"l":25.9474,"n":30673,"o":26.352,"t":"2025-01-10T05:00:00Z","v":5185449,"vw":26.236955},{"c":25.63,"h":25.83,"l":25.275,"n":13878,"o":25.83,"t":"2025-01-13T05:00:00Z","v":1675173,"vw":25.529161},{"c":26.15,"h":26.23,"l":25.88,"n":8701,"o":25.91,"t":"2025-01-14T05:00:00Z","v":1690622,"vw":26.072385},{"c":26.03,"h":26.51,"l":25.98,"n":12440,"o":26.47,"t":"2025-01-15T05:00:00Z","v":1980282,"vw":26.159426},{"c":26.01,"h":26.095,"l":25.69,"n":6183,"o":25.92,"t":"2025-01-16T05:00:00Z","v":769915,"vw":25.914061},{"c":26.19,"h":26.31,"l":26.11,"n":7530,"o":26.13,"t":"2025-01-17T05:00:00Z","v":1980597,"vw":26.195053},{"c":26.81,"h":26.88,"l":26.38,"n":24102,"o":26.38,"t":"2025-01-21T05:00:00Z","v":3883242,"vw":26.710118},{"c":26.48,"h":27.1,"l":26.405,"n":17056,"o":27.08,"t":"2025-01-22T05:00:00Z","v":2937503,"vw":26.686423},{"c":26.27,"h":26.5,"l":26.15,"n":14289,"o":26.33,"t":"2025-01-23T05:00:00Z","v":2076844,"vw":26.320799},{"c":26.25,"h":26.51,"l":25.99,"n":14731,"o":26.15,"t":"2025-01-24T05:00:00Z","v":2542062,"vw":26.257082},{"c":26.48,"h":26.6499,"l":26,"n":11331,"o":26.05,"t":"2025-01-27T05:00:00Z","v":1767398,"vw":26.481066},{"c":26.02,"h":26.27,"l":25.855,"n":10507,"o":26.21,"t":"2025-01-28T05:00:00Z","v":1893026,"vw":26.010463},{"c":26.18,"h":26.21,"l":25.99,"n":8014,"o":26.11,"t":"2025-01-29T05:00:00Z","v":1078561,"vw":26.119858},{"c":26.37,"h":26.54,"l":26.08,"n":7235,"o":26.08,"t":"2025-01-30T05:00:00Z","v":850150,"vw":26.339245},{"c":26.03,"h":26.64,"l":26,"n":8751,"o":26.33,"t":"2025-01-31T05:00:00Z","v":1549984,"vw":26.188834},{"c":25.66,"h":25.93,"l":25.002,"n":14354,"o":25.22,"t":"2025-02-03T05:00:00Z","v":2084677,"vw":25.659169},{"c":26.07,"h":26.07,"l":25.67,"n":12782,"o":25.78,"t":"2025-02-04T05:00:00Z","v":1428716,"vw":25.915125},{"c":25.88,"h":26.0993,"l":25.675,"n":6081,"o":26.05,"t":"2025-02-05T05:00:00Z","v":750255,"vw":25.916097},{"c":26.02,"h":26.21,"l":25.9,"n":5424,"o":25.98,"t":"2025-02-06T05:00:00Z","v":855324,"vw":26.035459},{"c":26.42,"h":26.61,"l":26.25,"n":9405,"o":26.27,"t":"2025-02-07T05:00:00Z","v":1392319,"vw":26.450336},{"c":26.1,"h":26.44,"l":25.9047,"n":7423,"o":26.38,"t":"2025-02-10T05:00:00Z","v":1250170,"vw":26.139591},{"c":25.7,"h":25.93,"l":25.56,"n":10536,"o":25.93,"t":"2025-02-11T05:00:00Z","v":1865007,"vw":25.737254},{"c":25.85,"h":25.93,"l":25.49,"n":6131,"o":25.49,"t":"2025-02-12T05:00:00Z","v":740236,"vw":25.817113},{"c":25.47,"h":26.1599,"l":25.03,"n":14190,"o":25.97,"t":"2025-02-13T05:00:00Z","v":2373595,"vw":25.429281},{"c":25.81,"h":25.84,"l":25.475,"n":6321,"o":25.6,"t":"2025-02-14T05:00:00Z","v":1077136,"vw":25.720958},{"c":25.92,"h":26.07,"l":25.735,"n":11594,"o":25.75,"t":"2025-02-18T05:00:00Z","v":2165552,"vw":25.929186},{"c":25.86,"h":26.05,"l":25.58,"n":6850,"o":25.745,"t":"2025-02-19T05:00:00Z","v":888451,"vw":25.824533},{"c":25.67,"h":25.9,"l":25.285,"n":12877,"o":25.8,"t":"2025-02-20T05:00:00Z","v":1801222,"vw":25.5096},{"c":24.65,"h":25.89,"l":24.585,"n":30488,"o":25.82,"t":"2025-02-21T05:00:00Z","v":8567607,"vw":24.837274},{"c":24.89,"h":25.125,"l":24.64,"n":13560,"o":24.89,"t":"2025-02-24T05:00:00Z","v":2049787,"vw":24.922641},{"c":24.69,"h":24.935,"l":24.27,"n":22093,"o":24.92,"t":"2025-02-25T05:00:00Z","v":3687903,"vw":24.585179},{"c":24.78,"h":25.175,"l":24.76,"n":9814,"o":24.84,"t":"2025-02-26T05:00:00Z","v":2115446,"vw":24.931525},{"c":24.24,"h":24.87,"l":24.15,"n":13203,"o":24.79,"t":"2025-02-27T05:00:00Z","v":2120224,"vw":24.46043},{"c":24.44,"h":24.585,"l":24.09,"n":17153,"o":24.26,"t":"2025-02-28T05:00:00Z","v":2668403,"vw":24.320336},{"c":23.93,"h":24.81,"l":23.77,"n":17536,"o":24.47,"t":"2025-03-03T05:00:00Z","v":2236334,"vw":24.26667},{"c":23.12,"h":23.55,"l":22.785,"n":25462,"o":23.47,"t":"2025-03-04T05:00:00Z","v":3608965,"vw":23.140439},{"c":23.97,"h":24.0391,"l":23.25,"n":16322,"o":23.35,"t":"2025-03-05T05:00:00Z","v":2532386,"vw":23.753111},{"c":23.26,"h":23.99,"l":23.21,"n":14758,"o":23.63,"t":"2025-03-06T05:00:00Z","v":2462100,"vw":23.474341},{"c":23.03,"h":23.17,"l":22.415,"n":34662,"o":23.09,"t":"2025-03-07T05:00:00Z","v":5203171,"vw":22.803954},{"c":21.95,"h":22.53,"l":21.555,"n":37662,"o":22.53,"t":"2025-03-10T04:00:00Z","v":6727153,"vw":21.932432},{"c":21.58,"h":22.2,"l":21.35,"n":32505,"o":22.09,"t":"2025-03-11T04:00:00Z","v":5078049,"vw":21.685964},{"c":21.19,"h":21.88,"l":20.93,"n":19856,"o":21.76,"t":"2025-03-12T04:00:00Z","v":3136692,"vw":21.206025},{"c":21,"h":21.37,"l":20.675,"n":13835,"o":21.33,"t":"2025-03-13T04:00:00Z","v":2358850,"vw":21.015432},{"c":21.65,"h":21.66,"l":21.17,"n":13980,"o":21.26,"t":"2025-03-14T04:00:00Z","v":2325874,"vw":21.502603},{"c":22.05,"h":22.1498,"l":21.505,"n":16156,"o":21.55,"t":"2025-03-17T04:00:00Z","v":3979152,"vw":21.973583},{"c":21.65,"h":21.95,"l":21.48,"n":10541,"o":21.84,"t":"2025-03-18T04:00:00Z","v":1584455,"vw":21.693944},{"c":22.24,"h":22.42,"l":21.62,"n":12460,"o":21.62,"t":"2025-03-19T04:00:00Z","v":2599822,"vw":22.192847},{"c":22.01,"h":22.2,"l":21.9044,"n":9544,"o":21.97,"t":"2025-03-20T04:00:00Z","v":1748261,"vw":22.020607},{"c":21.98,"h":22.03,"l":21.45,"n":11113,"o":21.65,"t":"2025-03-21T04:00:00Z","v":2015134,"vw":21.931572},{"c":22.72,"h":22.735,"l":22.29,"n":14585,"o":22.32,"t":"2025-03-24T04:00:00Z","v":2633906,"vw":22.610619},{"c":22.49,"h":22.98,"l":22.455,"n":15096,"o":22.8,"t":"2025-03-25T04:00:00Z","v":2706985,"vw":22.586528},{"c":22.32,"h":22.6,"l":22.13,"n":9569,"o":22.48,"t":"2025-03-26T04:00:00Z","v":1999676,"vw":22.316514},{"c":21.79,"h":22.24,"l":21.77,"n":10542,"o":22.24,"t":"2025-03-27T04:00:00Z","v":1452125,"vw":21.89247},{"c":21.13,"h":21.76,"l":21.08,"n":14051,"o":21.76,"t":"2025-03-28T04:00:00Z","v":1981970,"vw":21.230671},{"c":20.77,"h":20.945,"l":20.17,"n":17960,"o":20.635,"t":"2025-03-31T04:00:00Z","v":3183112,"vw":20.646962},{"c":20.44,"h":20.57,"l":20.04,"n":13622,"o":20.48,"t":"2025-04-01T04:00:00Z","v":2328081,"vw":20.373938},{"c":20.94,"h":20.98,"l":20.13,"n":15898,"o":20.13,"t":"2025-04-02T04:00:00Z","v":4183354,"vw":20.820732},{"c":19.12,"h":20.08,"l":19.12,"n":20566,"o":20.08,"t":"2025-04-03T04:00:00Z","v":5561421,"vw":19.402018},{"c":18.06,"h":18.51,"l":17.3393,"n":25099,"o":18.51,"t":"2025-04-04T04:00:00Z","v":5309087,"vw":18.009473},{"c":18.02,"h":18.87,"l":17.11,"n":22497,"o":17.37,"t":"2025-04-07T04:00:00Z","v":3243550,"vw":17.918008},{"c":17.37,"h":18.7899,"l":17.195,"n":25357,"o":18.78,"t":"2025-04-08T04:00:00Z","v":4546813,"vw":17.893472},{"c":20.36,"h":20.47,"l":17.39,"n":38951,"o":17.47,"t":"2025-04-09T04:00:00Z","v":7094939,"vw":19.608835},{"c":18.59,"h":19.76,"l":18.32,"n":21846,"o":19.665,"t":"2025-04-10T04:00:00Z","v":3087515,"vw":18.87447},{"c":19.09,"h":19.1,"l":18.295,"n":13795,"o":18.69,"t":"2025-04-11T04:00:00Z","v":2981274,"vw":18.620983},{"c":18.87,"h":19.49,"l":18.7064,"n":10307,"o":19.44,"t":"2025-04-14T04:00:00Z","v":1763316,"vw":18.98112},{"c":19.06,"h":19.37,"l":18.86,"n":11569,"o":18.94,"t":"2025-04-15T04:00:00Z","v":2890687,"vw":19.156225},{"c":18.84,"h":19.36,"l":18.5901,"n":10816,"o":19.27,"t":"2025-04-16T04:00:00Z","v":1598433,"vw":18.902565},{"c":18.88,"h":19.025,"l":18.65,"n":13153,"o":18.95,"t":"2025-04-17T04:00:00Z","v":1843568,"vw":18.870776},{"c":18.4,"h":18.675,"l":18.22,"n":12106,"o":18.64,"t":"2025-04-21T04:00:00Z","v":1694388,"vw":18.379009},{"c":18.83,"h":18.9,"l":18.52,"n":10028,"o":18.66,"t":"2025-04-22T04:00:00Z","v":2082867,"vw":18.729452},{"c":19.21,"h":19.98,"l":19.19,"n":14399,"o":19.555,"t":"2025-04-23T04:00:00Z","v":2275570,"vw":19.504855},{"c":19.56,"h":19.59,"l":18.91,"n":12469,"o":18.91,"t":"2025-04-24T04:00:00Z","v":1815754,"vw":19.28994},{"c":19.51,"h":19.5961,"l":19.32,"n":11709,"o":19.44,"t":"2025-04-25T04:00:00Z","v":1275282,"vw":19.460205},{"c":19.7,"h":19.96,"l":19.49,"n":13882,"o":19.59,"t":"2025-04-28T04:00:00Z","v":1600224,"vw":19.689729},{"c":19.75,"h":19.9,"l":19.455,"n":7087,"o":19.62,"t":"2025-04-29T04:00:00Z","v":995960,"vw":19.755336},{"c":19.82,"h":19.895,"l":19.09,"n":11330,"o":19.32,"t":"2025-04-30T04:00:00Z","v":1678323,"vw":19.615523},{"c":19.94,"h":20.175,"l":19.88,"n":8429,"o":19.91,"t":"2025-05-01T04:00:00Z","v":1190934,"vw":20.001382},{"c":20.88,"h":20.89,"l":20.3,"n":15368,"o":20.33,"t":"2025-05-02T04:00:00Z","v":2562411,"vw":20.75849},{"c":21.04,"h":21.33,"l":20.62,"n":16021,"o":20.62,"t":"2025-05-05T04:00:00Z","v":2459147,"vw":21.118418},{"c":20.81,"h":21.04,"l":20.64,"n":8308,"o":20.64,"t":"2025-05-06T04:00:00Z","v":1127464,"vw":20.883064},{"c":21.12,"h":21.25,"l":20.9,"n":9426,"o":20.9,"t":"2025-05-07T04:00:00Z","v":1354089,"vw":21.138426},{"c":21.82,"h":22.0299,"l":21.265,"n":17427,"o":21.4,"t":"2025-05-08T04:00:00Z","v":3270257,"vw":21.789656},{"c":21.84,"h":22.05,"l":21.655,"n":11237,"o":21.89,"t":"2025-05-09T04:00:00Z","v":2115583,"vw":21.818196},{"c":22.55,"h":23.18,"l":22.37,"n":15426,"o":22.9,"t":"2025-05-12T04:00:00Z","v":3096417,"vw":22.60507},{"c":23.11,"h":23.24,"l":22.57,"n":17773,"o":22.57,"t":"2025-05-13T04:00:00Z","v":3370310,"vw":23.019969},{"c":22.62,"h":23.25,"l":22.59,"n":20635,"o":23.03,"t":"2025-05-14T04:00:00Z","v":3687504,"vw":22.828807},{"c":22.5,"h":22.675,"l":22.285,"n":12652,"o":22.61,"t":"2025-05-15T04:00:00Z","v":2173196,"vw":22.502574},{"c":22.74,"h":22.825,"l":22.42,"n":14095,"o":22.48,"t":"2025-05-16T04:00:00Z","v":2965628,"vw":22.716362},{"c":22.77,"h":22.94,"l":22.542,"n":8667,"o":22.64,"t":"2025-05-19T04:00:00Z","v":1255538,"vw":22.75368},{"c":22.57,"h":22.9,"l":22.4607,"n":9992,"o":22.71,"t":"2025-05-20T04:00:00Z","v":1518097,"vw":22.665056},{"c":21.88,"h":22.405,"l":21.85,"n":15890,"o":22.3,"t":"2025-05-21T04:00:00Z","v":3194953,"vw":22.122549},{"c":22.1,"h":22.22,"l":21.79,"n":14881,"o":21.8,"t":"2025-05-22T04:00:00Z","v":2757328,"vw":22.027537},{"c":21.92,"h":21.96,"l":21.57,"n":6216,"o":21.58,"t":"2025-05-23T04:00:00Z","v":1263942,"vw":21.864929},{"c":22.78,"h":22.81,"l":22.25,"n":12570,"o":22.31,"t":"2025-05-27T04:00:00Z","v":2692786,"vw":22.681849},{"c":22.65,"h":22.835,"l":22.55,"n":12214,"o":22.7,"t":"2025-05-28T04:00:00Z","v":2549641,"vw":22.667593},{"c":22.74,"h":23.04,"l":22.615,"n":16751,"o":22.87,"t":"2025-05-29T04:00:00Z","v":4042966,"vw":22.793036},{"c":22.72,"h":22.82,"l":22.415,"n":15880,"o":22.61,"t":"2025-05-30T04:00:00Z","v":4733300,"vw":22.68442},{"c":22.81,"h":22.835,"l":22.33,"n":11331,"o":22.64,"t":"2025-06-02T04:00:00Z","v":2567071,"vw":22.6098},{"c":22.84,"h":22.9,"l":22.61,"n":19421,"o":22.69,"t":"2025-06-03T04:00:00Z","v":5909329,"vw":22.777372},{"c":22.78,"h":22.95,"l":22.64,"n":8276,"o":22.77,"t":"2025-06-04T04:00:00Z","v":1618582,"vw":22.828282},{"c":22.59,"h":22.93,"l":22.505,"n":9160,"o":22.68,"t":"2025-06-05T04:00:00Z","v":2146759,"vw":22.694675},{"c":23.25,"h":23.25,"l":22.805,"n":9314,"o":22.89,"t":"2025-06-06T04:00:00Z","v":1953709,"vw":23.087253},{"c":23.32,"h":23.5,"l":23.26,"n":7478,"o":23.37,"t":"2025-06-09T04:00:00Z","v":1286297,"vw":23.35787},{"c":23.44,"h":23.52,"l":23.185,"n":12651,"o":23.32,"t":"2025-06-10T04:00:00Z","v":2558957,"vw":23.335136},{"c":22.67,"h":23.46,"l":22.575,"n":22128,"o":23.45,"t":"2025-06-11T04:00:00Z","v":5592119,"vw":22.819144},{"c":22.42,"h":22.525,"l":22.25,"n":14532,"o":22.39,"t":"2025-06-12T04:00:00Z","v":3673106,"vw":22.414475},{"c":21.64,"h":22.04,"l":21.55,"n":21773,"o":21.63,"t":"2025-06-13T04:00:00Z","v":5655810,"vw":21.736294},{"c":22.34,"h":22.43,"l":21.88,"n":14691,"o":21.93,"t":"2025-06-16T04:00:00Z","v":4997687,"vw":22.277847},{"c":21.66,"h":22.1078,"l":21.55,"n":18229,"o":22,"t":"2025-06-17T04:00:00Z","v":5266159,"vw":21.813851},{"c":21.63,"h":21.97,"l":21.565,"n":10521,"o":21.66,"t":"2025-06-18T04:00:00Z","v":3603321,"vw":21.734054},{"c":21.57,"h":21.83,"l":21.475,"n":10283,"o":21.82,"t":"2025-06-20T04:00:00Z","v":2597662,"vw":21.599711},{"c":21.99,"h":22.03,"l":21.0312,"n":31584,"o":21.39,"t":"2025-06-23T04:00:00Z","v":12155122,"vw":21.630746},{"c":22.66,"h":22.72,"l":22.43,"n":15704,"o":22.51,"t":"2025-06-24T04:00:00Z","v":5447459,"vw":22.591124},{"c":22.3,"h":22.73,"l":22.1801,"n":10432,"o":22.66,"t":"2025-06-25T04:00:00Z","v":3102237,"vw":22.37528},{"c":22.63,"h":22.695,"l":22.33,"n":11018,"o":22.33,"t":"2025-06-26T04:00:00Z","v":3525290,"vw":22.578484},{"c":22.91,"h":23.025,"l":22.56,"n":17397,"o":22.65,"t":"2025-06-27T04:00:00Z","v":4085866,"vw":22.819111},{"c":22.97,"h":23.025,"l":22.855,"n":8900,"o":22.94,"t":"2025-06-30T04:00:00Z","v":1280014,"vw":22.9358},{"c":23.43,"h":23.575,"l":22.86,"n":22657,"o":22.86,"t":"2025-07-01T04:00:00Z","v":6149036,"vw":23.353749},{"c":23.79,"h":23.79,"l":23.2,"n":14723,"o":23.41,"t":"2025-07-02T04:00:00Z","v":3736215,"vw":23.633158},{"c":24.12,"h":24.28,"l":23.83,"n":11299,"o":23.86,"t":"2025-07-03T04:00:00Z","v":2087806,"vw":24.11135},{"c":23.81,"h":24.365,"l":23.65,"n":15483,"o":23.93,"t":"2025-07-07T04:00:00Z","v":2427069,"vw":23.973832},{"c":23.94,"h":24.3841,"l":23.8822,"n":11996,"o":23.99,"t":"2025-07-08T04:00:00Z","v":2441001,"vw":24.086584},{"c":23.87,"h":24.3217,"l":23.79,"n":12968,"o":24.11,"t":"2025-07-09T04:00:00Z","v":2732175,"vw":23.946765},{"c":25.61,"h":25.88,"l":24.69,"n":40120,"o":24.84,"t":"2025-07-10T04:00:00Z","v":9042360,"vw":25.464026},{"c":25.03,"h":25.4,"l":24.99,"n":13002,"o":25.31,"t":"2025-07-11T04:00:00Z","v":3128661,"vw":25.083573},{"c":25.28,"h":25.28,"l":24.87,"n":13361,"o":24.89,"t":"2025-07-14T04:00:00Z","v":2887205,"vw":25.092627},{"c":24.77,"h":25.36,"l":24.77,"n":12121,"o":25.25,"t":"2025-07-15T04:00:00Z","v":2177384,"vw":24.922288},{"c":24.91,"h":25.06,"l":24.5302,"n":14711,"o":24.97,"t":"2025-07-16T04:00:00Z","v":4075103,"vw":24.857753},{"c":25.1,"h":25.57,"l":24.89,"n":16362,"o":25.1,"t":"2025-07-17T04:00:00Z","v":5941660,"vw":25.150453},{"c":24.99,"h":25.22,"l":24.7252,"n":7653,"o":25.15,"t":"2025-07-18T04:00:00Z","v":1758022,"vw":24.94563},{"c":25.02,"h":25.23,"l":24.98,"n":7874,"o":25.1,"t":"2025-07-21T04:00:00Z","v":1599545,"vw":25.054789},{"c":25.15,"h":25.2351,"l":24.76,"n":8869,"o":24.98,"t":"2025-07-22T04:00:00Z","v":1667487,"vw":25.127412},{"c":25.55,"h":25.665,"l":25.22,"n":18235,"o":25.22,"t":"2025-07-23T04:00:00Z","v":3987755,"vw":25.529125},{"c":24.42,"h":25.1,"l":24.39,"n":26961,"o":25.05,"t":"2025-07-24T04:00:00Z","v":6579329,"vw":24.636443},{"c":24.58,"h":24.605,"l":24.33,"n":14850,"o":24.39,"t":"2025-07-25T04:00:00Z","v":3132271,"vw":24.510052},{"c":24.68,"h":24.68,"l":24.42,"n":15167,"o":24.62,"t":"2025-07-28T04:00:00Z","v":3513697,"vw":24.573937},{"c":24.25,"h":24.83,"l":24.175,"n":17721,"o":24.71,"t":"2025-07-29T04:00:00Z","v":4237460,"vw":24.353687},{"c":24.05,"h":24.305,"l":23.88,"n":13299,"o":24.305,"t":"2025-07-30T04:00:00Z","v":3699376,"vw":24.076356},{"c":23.95,"h":24.195,"l":23.87,"n":11558,"o":24.02,"t":"2025-07-31T04:00:00Z","v":2233661,"vw":23.987704},{"c":23.12,"h":23.466,"l":22.905,"n":16149,"o":23.45,"t":"2025-08-01T04:00:00Z","v":3832051,"vw":23.138113},{"c":23.6,"h":23.605,"l":23.325,"n":7724,"o":23.33,"t":"2025-08-04T04:00:00Z","v":1603873,"vw":23.491105},{"c":23.58,"h":23.63,"l":23.17,"n":10050,"o":23.62,"t":"2025-08-05T04:00:00Z","v":2003800,"vw":23.472876},{"c":23.82,"h":23.835,"l":23.48,"n":9856,"o":23.63,"t":"2025-08-06T04:00:00Z","v":2042291,"vw":23.70854},{"c":23.59,"h":23.79,"l":23.36,"n":13297,"o":23.77,"t":"2025-08-07T04:00:00Z","v":4502081,"vw":23.514549},{"c":23.68,"h":23.84,"l":23.52,"n":16719,"o":23.73,"t":"2025-08-08T04:00:00Z","v":3236241,"vw":23.727732},{"c":23.51,"h":23.86,"l":23.48,"n":10565,"o":23.67,"t":"2025-08-11T04:00:00Z","v":3533060,"vw":23.60104},{"c":25.23,"h":25.25,"l":23.79,"n":25630,"o":23.79,"t":"2025-08-12T04:00:00Z","v":7044411,"vw":24.85657},{"c":25.71,"h":25.765,"l":25.0304,"n":13121,"o":25.2,"t":"2025-08-13T04:00:00Z","v":4141116,"vw":25.564341},{"c":25.4,"h":25.45,"l":25.19,"n":10911,"o":25.4,"t":"2025-08-14T04:00:00Z","v":2994076,"vw":25.324583},{"c":25.66,"h":25.74,"l":25.4,"n":12060,"o":25.4,"t":"2025-08-15T04:00:00Z","v":4451009,"vw":25.660828},{"c":25.71,"h":25.83,"l":25.45,"n":11829,"o":25.72,"t":"2025-08-18T04:00:00Z","v":3390128,"vw":25.71639},{"c":25.73,"h":26,"l":25.61,"n":11811,"o":25.68,"t":"2025-08-19T04:00:00Z","v":3643707,"vw":25.783427},{"c":25.22,"h":25.56,"l":25.095,"n":13283,"o":25.5,"t":"2025-08-20T04:00:00Z","v":3826834,"vw":25.266054},{"c":24.94,"h":25.13,"l":24.82,"n":7423,"o":25.13,"t":"2025-08-21T04:00:00Z","v":1986749,"vw":24.948278},{"c":26.22,"h":26.24,"l":25.01,"n":19386,"o":25.12,"t":"2025-08-22T04:00:00Z","v":4895356,"vw":26.065599},{"c":25.78,"h":26.06,"l":25.77,"n":9686,"o":25.96,"t":"2025-08-25T04:00:00Z","v":1826639,"vw":25.868571},{"c":26.24,"h":26.24,"l":25.83,"n":12768,"o":25.9,"t":"2025-08-26T04:00:00Z","v":3586485,"vw":26.084458},{"c":26.13,"h":26.365,"l":26.03,"n":7404,"o":26.04,"t":"2025-08-27T04:00:00Z","v":2002222,"vw":26.147643},{"c":26.31,"h":26.4,"l":26.002,"n":10039,"o":26.26,"t":"2025-08-28T04:00:00Z","v":2347906,"vw":26.25936},{"c":26.31,"h":26.345,"l":26.0619,"n":8224,"o":26.22,"t":"2025-08-29T04:00:00Z","v":1369818,"vw":26.24006},{"c":26.27,"h":26.35,"l":25.8001,"n":16696,"o":25.94,"t":"2025-09-02T04:00:00Z","v":3035731,"vw":26.100354},{"c":26.44,"h":26.99,"l":26.235,"n":16336,"o":26.27,"t":"2025-09-03T04:00:00Z","v":3398415,"vw":26.508428},{"c":25.97,"h":26.6599,"l":25.94,"n":17672,"o":26.41,"t":"2025-09-04T04:00:00Z","v":4007839,"vw":26.189082},{"c":26.13,"h":26.51,"l":25.91,"n":17328,"o":26.06,"t":"2025-09-05T04:00:00Z","v":3795726,"vw":26.123541},{"c":26.13,"h":26.25,"l":25.915,"n":14379,"o":26.2,"t":"2025-09-08T04:00:00Z","v":2637626,"vw":26.058424},{"c":25.77,"h":26.1,"l":25.61,"n":14393,"o":26.07,"t":"2025-09-09T04:00:00Z","v":3702879,"vw":25.878134},{"c":25.94,"h":26.16,"l":25.65,"n":15385,"o":25.71,"t":"2025-09-10T04:00:00Z","v":2913613,"vw":25.939696},{"c":26.32,"h":26.405,"l":25.76,"n":27436,"o":26.1,"t":"2025-09-11T04:00:00Z","v":6851146,"vw":26.16205},{"c":25.99,"h":26.42,"l":25.99,"n":12205,"o":26.24,"t":"2025-09-12T04:00:00Z","v":2974904,"vw":26.158228},{"c":25.74,"h":26.06,"l":25.6749,"n":14481,"o":26.02,"t":"2025-09-15T04:00:00Z","v":3981454,"vw":25.811692},{"c":25.7,"h":25.85,"l":25.38,"n":9910,"o":25.79,"t":"2025-09-16T04:00:00Z","v":1598744,"vw":25.656056},{"c":25.85,"h":26.365,"l":25.61,"n":17436,"o":25.74,"t":"2025-09-17T04:00:00Z","v":4417014,"vw":25.996405},{"c":25.91,"h":26.03,"l":25.78,"n":14198,"o":26,"t":"2025-09-18T04:00:00Z","v":2020451,"vw":25.899607},{"c":25.8,"h":25.94,"l":25.59,"n":9909,"o":25.93,"t":"2025-09-19T04:00:00Z","v":1582107,"vw":25.816904},{"c":25.72,"h":25.7811,"l":25.37,"n":15807,"o":25.71,"t":"2025-09-22T04:00:00Z","v":3618416,"vw":25.592131},{"c":25.67,"h":26.12,"l":25.63,"n":13074,"o":25.7,"t":"2025-09-23T04:00:00Z","v":2263585,"vw":25.836701},{"c":25.32,"h":25.82,"l":25.32,"n":11308,"o":25.67,"t":"2025-09-24T04:00:00Z","v":1693908,"vw":25.415588},{"c":24.76,"h":25.19,"l":24.75,"n":15469,"o":25.18,"t":"2025-09-25T04:00:00Z","v":2506231,"vw":24.8684},{"c":24.92,"h":25.165,"l":24.83,"n":12227,"o":24.95,"t":"2025-09-26T04:00:00Z","v":1953928,"vw":24.963822},{"c":25.05,"h":25.22,"l":24.86,"n":10479,"o":25.15,"t":"2025-09-29T04:00:00Z","v":1778587,"vw":25.039692},{"c":24.65,"h":25.09,"l":24.38,"n":14137,"o":24.99,"t":"2025-09-30T04:00:00Z","v":2807400,"vw":24.655565},{"c":24.53,"h":24.88,"l":24.505,"n":12989,"o":24.64,"t":"2025-10-01T04:00:00Z","v":2668829,"vw":24.632969},{"c":24.76,"h":24.855,"l":24.415,"n":15201,"o":24.54,"t":"2025-10-02T04:00:00Z","v":2633687,"vw":24.682774},{"c":24.97,"h":25.135,"l":24.815,"n":14145,"o":24.85,"t":"2025-10-03T04:00:00Z","v":2371971,"vw":24.958317},{"c":25.13,"h":25.2,"l":24.67,"n":14732,"o":24.99,"t":"2025-10-06T04:00:00Z","v":1825643,"vw":25.035333},{"c":24.76,"h":25.19,"l":24.55,"n":18367,"o":25.13,"t":"2025-10-07T04:00:00Z","v":3547246,"vw":24.757826},{"c":24.91,"h":25.045,"l":24.56,"n":25124,"o":24.74,"t":"2025-10-08T04:00:00Z","v":5552294,"vw":24.920412},{"c":24.83,"h":25.75,"l":24.66,"n":22436,"o":25.68,"t":"2025-10-09T04:00:00Z","v":4336781,"vw":25.115556},{"c":24.21,"h":25.19,"l":24.135,"n":21504,"o":24.86,"t":"2025-10-10T04:00:00Z","v":3016965,"vw":24.394259},{"c":24.63,"h":24.77,"l":24.39,"n":16097,"o":24.47,"t":"2025-10-13T04:00:00Z","v":2346705,"vw":24.581513},{"c":25.41,"h":25.545,"l":24.26,"n":20255,"o":24.26,"t":"2025-10-14T04:00:00Z","v":3802010,"vw":25.208803},{"c":25.53,"h":25.59,"l":25.23,"n":12184,"o":25.51,"t":"2025-10-15T04:00:00Z","v":2284250,"vw":25.478704},{"c":24.94,"h":25.595,"l":24.62,"n":40349,"o":25.51,"t":"2025-10-16T04:00:00Z","v":6871656,"vw":25.017908},{"c":24.86,"h":25.11,"l":24.76,"n":14063,"o":24.85,"t":"2025-10-17T04:00:00Z","v":3456548,"vw":24.926329},{"c":25.49,"h":25.59,"l":24.93,"n":17310,"o":25.01,"t":"2025-10-20T04:00:00Z","v":3704184,"vw":25.421336},{"c":25.61,"h":25.655,"l":25.29,"n":8836,"o":25.34,"t":"2025-10-21T04:00:00Z","v":1928404,"vw":25.586551},{"c":25.19,"h":25.64,"l":25.09,"n":16276,"o":25.46,"t":"2025-10-22T04:00:00Z","v":2830381,"vw":25.281245},{"c":24.94,"h":25.405,"l":24.755,"n":20546,"o":25.35,"t":"2025-10-23T04:00:00Z","v":3649610,"vw":24.985771},{"c":25.54,"h":25.585,"l":25.15,"n":16350,"o":25.18,"t":"2025-10-24T04:00:00Z","v":3360450,"vw":25.490243},{"c":25.48,"h":25.7,"l":25.405,"n":14923,"o":25.65,"t":"2025-10-27T04:00:00Z","v":3262899,"vw":25.514024},{"c":24.68,"h":25.5,"l":24.645,"n":17450,"o":25.41,"t":"2025-10-28T04:00:00Z","v":3810704,"vw":24.871394},{"c":24.53,"h":24.815,"l":24.355,"n":19903,"o":24.69,"t":"2025-10-29T04:00:00Z","v":3991715,"vw":24.575641},{"c":24.24,"h":24.68,"l":24.2301,"n":19202,"o":24.41,"t":"2025-10-30T04:00:00Z","v":4040819,"vw":24.39242},{"c":24.63,"h":24.64,"l":24.12,"n":14917,"o":24.19,"t":"2025-10-31T04:00:00Z","v":3901231,"vw":24.524945},{"c":24.81,"h":24.94,"l":24.48,"n":16102,"o":24.75,"t":"2025-11-03T05:00:00Z","v":3025742,"vw":24.75426},{"c":23.99,"h":24.44,"l":23.9,"n":21546,"o":24.37,"t":"2025-11-04T05:00:00Z","v":4571032,"vw":24.113002},{"c":25.07,"h":25.115,"l":24.1,"n":18233,"o":24.13,"t":"2025-11-05T05:00:00Z","v":3806882,"vw":24.890868},{"c":24.7,"h":25.095,"l":24.55,"n":22280,"o":24.9,"t":"2025-11-06T05:00:00Z","v":4167881,"vw":24.752284},{"c":25.24,"h":25.445,"l":24.3473,"n":29118,"o":24.51,"t":"2025-11-07T05:00:00Z","v":8115661,"vw":25.015812},{"c":25.14,"h":25.78,"l":25.09,"n":14596,"o":25.53,"t":"2025-11-10T05:00:00Z","v":3540120,"vw":25.29535},{"c":24.92,"h":25.2191,"l":24.83,"n":8403,"o":25.1,"t":"2025-11-11T05:00:00Z","v":2282965,"vw":25.000305},{"c":25.69,"h":25.695,"l":24.98,"n":21206,"o":25.01,"t":"2025-11-12T05:00:00Z","v":5322482,"vw":25.55354},{"c":25.18,"h":25.89,"l":25.125,"n":18880,"o":25.53,"t":"2025-11-13T05:00:00Z","v":3957984,"vw":25.411266},{"c":24.87,"h":25.05,"l":24.68,"n":18311,"o":24.86,"t":"2025-11-14T05:00:00Z","v":3285650,"vw":24.928631},{"c":23.99,"h":24.84,"l":23.875,"n":16995,"o":24.84,"t":"2025-11-17T05:00:00Z","v":5342206,"vw":24.186203},{"c":24.16,"h":24.295,"l":23.79,"n":11735,"o":23.79,"t":"2025-11-18T05:00:00Z","v":2555201,"vw":24.074807},{"c":24.05,"h":24.49,"l":23.92,"n":9870,"o":24.38,"t":"2025-11-19T05:00:00Z","v":2518085,"vw":24.136614},{"c":23.68,"h":24.525,"l":23.64,"n":18468,"o":24.39,"t":"2025-11-20T05:00:00Z","v":3354087,"vw":23.949293},{"c":24.51,"h":24.765,"l":23.82,"n":20550,"o":23.82,"t":"2025-11-21T05:00:00Z","v":3226629,"vw":24.411532},{"c":25.01,"h":25.03,"l":24.4532,"n":15621,"o":24.58,"t":"2025-11-24T05:00:00Z","v":3313805,"vw":24.866392},{"c":25.71,"h":25.8851,"l":24.98,"n":19513,"o":24.98,"t":"2025-11-25T05:00:00Z","v":3851063,"vw":25.701318},{"c":26.26,"h":26.435,"l":25.69,"n":14841,"o":25.69,"t":"2025-11-26T05:00:00Z","v":2626141,"vw":26.27568},{"c":26.31,"h":26.46,"l":26.235,"n":4842,"o":26.26,"t":"2025-11-28T05:00:00Z","v":1708727,"vw":26.369118},{"c":26.2,"h":26.39,"l":25.88,"n":14092,"o":26,"t":"2025-12-01T05:00:00Z","v":3102563,"vw":26.22575},{"c":26.65,"h":26.78,"l":26.115,"n":12684,"o":26.27,"t":"2025-12-02T05:00:00Z","v":2427979,"vw":26.555047},{"c":27.12,"h":27.15,"l":26.54,"n":12343,"o":26.54,"t":"2025-12-03T05:00:00Z","v":2731983,"vw":27.02781},{"c":26.91,"h":27.225,"l":26.79,"n":13069,"o":27.14,"t":"2025-12-04T05:00:00Z","v":1898953,"vw":26.994583},{"c":27.43,"h":27.47,"l":26.82,"n":13611,"o":26.84,"t":"2025-12-05T05:00:00Z","v":2618925,"vw":27.326147},{"c":27.43,"h":27.56,"l":27.245,"n":16314,"o":27.56,"t":"2025-12-08T05:00:00Z","v":3139932,"vw":27.417708},{"c":27.48,"h":27.675,"l":27.2,"n":14455,"o":27.26,"t":"2025-12-09T05:00:00Z","v":3548053,"vw":27.546271},{"c":28.04,"h":28.14,"l":27.415,"n":16404,"o":27.44,"t":"2025-12-10T05:00:00Z","v":3508382,"vw":27.829677},{"c":28.25,"h":28.41,"l":27.8,"n":20731,"o":28,"t":"2025-12-11T05:00:00Z","v":3928703,"vw":28.18086},{"c":28.28,"h":28.765,"l":28.2406,"n":21597,"o":28.43,"t":"2025-12-12T05:00:00Z","v":4216124,"vw":28.455522},{"c":28.51,"h":28.66,"l":28.24,"n":11233,"o":28.42,"t":"2025-12-15T05:00:00Z","v":2157666,"vw":28.3952},{"c":28.75,"h":28.965,"l":28.47,"n":18063,"o":28.53,"t":"2025-12-16T05:00:00Z","v":3286440,"vw":28.776642},{"c":28.31,"h":29.1399,"l":28.265,"n":19994,"o":28.77,"t":"2025-12-17T05:00:00Z","v":4338851,"vw":28.623738},{"c":28.54,"h":28.855,"l":28.43,"n":22074,"o":28.58,"t":"2025-12-18T05:00:00Z","v":4961635,"vw":28.635943},{"c":28.74,"h":28.855,"l":28.4518,"n":16010,"o":28.5,"t":"2025-12-19T05:00:00Z","v":4595826,"vw":28.737968},{"c":29.2,"h":29.23,"l":28.7,"n":11409,"o":28.79,"t":"2025-12-22T05:00:00Z","v":2409908,"vw":29.119774},{"c":28.68,"h":29.18,"l":28.655,"n":12638,"o":29.14,"t":"2025-12-23T05:00:00Z","v":3202621,"vw":28.812844},{"c":28.54,"h":28.605,"l":28.25,"n":8096,"o":28.44,"t":"2025-12-24T05:00:00Z","v":1945816,"vw":28.510982},{"c":28.41,"h":28.56,"l":28.295,"n":7839,"o":28.56,"t":"2025-12-26T05:00:00Z","v":2313275,"vw":28.393169},{"c":28.05,"h":28.375,"l":27.88,"n":14675,"o":28.19,"t":"2025-12-29T05:00:00Z","v":4239417,"vw":28.021306},{"c":28.09,"h":28.235,"l":27.98,"n":9487,"o":28.06,"t":"2025-12-30T05:00:00Z","v":2132733,"vw":28.14626},{"c":28.07,"h":28.155,"l":28.01,"n":8009,"o":28.14,"t":"2025-12-31T05:00:00Z","v":2345972,"vw":28.085857},{"c":28.29,"h":28.495,"l":27.915,"n":15198,"o":28.24,"t":"2026-01-02T05:00:00Z","v":3495683,"vw":28.287856},{"c":29.01,"h":29.21,"l":28.29,"n":19072,"o":28.29,"t":"2026-01-05T05:00:00Z","v":3940762,"vw":29.010187},{"c":29.15,"h":29.36,"l":28.88,"n":13865,"o":29.03,"t":"2026-01-06T05:00:00Z","v":2630683,"vw":29.184038},{"c":29.03,"h":29.43,"l":28.985,"n":12528,"o":29.22,"t":"2026-01-07T05:00:00Z","v":2975172,"vw":29.145517},{"c":29,"h":29.325,"l":28.9524,"n":13371,"o":29.01,"t":"2026-01-08T05:00:00Z","v":2724511,"vw":29.075365},{"c":29.47,"h":29.59,"l":28.95,"n":14744,"o":29.295,"t":"2026-01-09T05:00:00Z","v":2860466,"vw":29.382091},{"c":29.25,"h":29.335,"l":28.975,"n":20895,"o":29.245,"t":"2026-01-12T05:00:00Z","v":3991443,"vw":29.146616},{"c":28.76,"h":29.24,"l":28.58,"n":30315,"o":28.82,"t":"2026-01-13T05:00:00Z","v":7485392,"vw":28.830133},{"c":28.4,"h":28.79,"l":27.9735,"n":29767,"o":28.6,"t":"2026-01-14T05:00:00Z","v":8075234,"vw":28.236604},{"c":29.05,"h":29.065,"l":28.5,"n":27244,"o":28.57,"t":"2026-01-15T05:00:00Z","v":7340990,"vw":28.909142},{"c":29.01,"h":29.085,"l":28.782,"n":22153,"o":29.02,"t":"2026-01-16T05:00:00Z","v":5591747,"vw":28.969228},{"c":28.28,"h":28.76,"l":28.145,"n":14859,"o":28.42,"t":"2026-01-20T05:00:00Z","v":6123718,"vw":28.415977},{"c":28.95,"h":29.105,"l":28.575,"n":27097,"o":28.59,"t":"2026-01-21T05:00:00Z","v":5429797,"vw":28.860097},{"c":28.88,"h":29.54,"l":28.775,"n":21628,"o":29.19,"t":"2026-01-22T05:00:00Z","v":3641849,"vw":29.193665},{"c":28.56,"h":28.7262,"l":28.48,"n":21440,"o":28.6,"t":"2026-01-23T05:00:00Z","v":4159413,"vw":28.583186},{"c":28.32,"h":28.59,"l":28.29,"n":15182,"o":28.42,"t":"2026-01-26T05:00:00Z","v":4014210,"vw":28.381269},{"c":27.86,"h":28.365,"l":27.73,"n":34902,"o":28.32,"t":"2026-01-27T05:00:00Z","v":9540018,"vw":27.922889},{"c":27.69,"h":28.155,"l":27.615,"n":17301,"o":27.83,"t":"2026-01-28T05:00:00Z","v":3658862,"vw":27.829945},{"c":28.42,"h":28.45,"l":27.75,"n":31757,"o":27.9,"t":"2026-01-29T05:00:00Z","v":4673941,"vw":28.175093},{"c":27.95,"h":28.62,"l":27.81,"n":20397,"o":28.23,"t":"2026-01-30T05:00:00Z","v":3667837,"vw":28.026595},{"c":28.93,"h":29.05,"l":28.2,"n":30624,"o":28.21,"t":"2026-02-02T05:00:00Z","v":6716196,"vw":28.840369},{"c":29.35,"h":29.68,"l":28.98,"n":39547,"o":29.06,"t":"2026-02-03T05:00:00Z","v":7817626,"vw":29.334673},{"c":29.81,"h":29.865,"l":29.09,"n":27578,"o":29.44,"t":"2026-02-04T05:00:00Z","v":6283931,"vw":29.565379},{"c":29.47,"h":29.84,"l":29.17,"n":24605,"o":29.6,"t":"2026-02-05T05:00:00Z","v":3710734,"vw":29.520367},{"c":31.16,"h":31.29,"l":29.63,"n":30374,"o":29.63,"t":"2026-02-06T05:00:00Z","v":4504379,"vw":30.939145},{"c":30.99,"h":31.3,"l":30.9299,"n":16062,"o":31.22,"t":"2026-02-09T05:00:00Z","v":2048683,"vw":31.100022},{"c":30.88,"h":31.12,"l":30.74,"n":15489,"o":30.8,"t":"2026-02-10T05:00:00Z","v":1581947,"vw":30.958133},{"c":29.87,"h":31.33,"l":29.79,"n":28028,"o":31.08,"t":"2026-02-11T05:00:00Z","v":5494913,"vw":30.213386},{"c":29.33,"h":30.3,"l":28.78,"n":30309,"o":30.255,"t":"2026-02-12T05:00:00Z","v":4939297,"vw":29.409429},{"c":29.36,"h":29.69,"l":29.1,"n":18556,"o":29.45,"t":"2026-02-13T05:00:00Z","v":1933266,"vw":29.33516},{"c":30.17,"h":30.38,"l":29.48,"n":21433,"o":29.56,"t":"2026-02-17T05:00:00Z","v":3169097,"vw":30.120488},{"c":30.3,"h":30.49,"l":29.42,"n":27996,"o":29.9,"t":"2026-02-18T05:00:00Z","v":3824853,"vw":30.167877},{"c":29.1,"h":30.02,"l":29.035,"n":27955,"o":29.91,"t":"2026-02-19T05:00:00Z","v":3653810,"vw":29.226678},{"c":29.47,"h":29.54,"l":28.86,"n":19168,"o":29.06,"t":"2026-02-20T05:00:00Z","v":3955323,"vw":29.339281},{"c":28.51,"h":29.42,"l":28.39,"n":16609,"o":29.09,"t":"2026-02-23T05:00:00Z","v":2939124,"vw":28.583582},{"c":28.82,"h":29.065,"l":28.41,"n":17333,"o":28.42,"t":"2026-02-24T05:00:00Z","v":2366652,"vw":28.824082},{"c":28.91,"h":29.05,"l":28.59,"n":13482,"o":28.98,"t":"2026-02-25T05:00:00Z","v":1634354,"vw":28.804208},{"c":29.63,"h":29.75,"l":29.1101,"n":21291,"o":29.23,"t":"2026-02-26T05:00:00Z","v":2485279,"vw":29.569894},{"c":28.45,"h":28.985,"l":28.27,"n":26287,"o":28.96,"t":"2026-02-27T05:00:00Z","v":3654659,"vw":28.443943},{"c":27.7,"h":27.95,"l":27.07,"n":37742,"o":27.24,"t":"2026-03-02T05:00:00Z","v":5358160,"vw":27.66825},{"c":27.43,"h":27.75,"l":26.25,"n":39767,"o":26.74,"t":"2026-03-03T05:00:00Z","v":5398760,"vw":27.063658},{"c":27.32,"h":27.93,"l":27.26,"n":27855,"o":27.73,"t":"2026-03-04T05:00:00Z","v":3922848,"vw":27.469704},{"c":26.08,"h":27.02,"l":25.72,"n":51423,"o":26.85,"t":"2026-03-05T05:00:00Z","v":8884204,"vw":26.122954},{"c":25.35,"h":25.48,"l":24.95,"n":46882,"o":25.465,"t":"2026-03-06T05:00:00Z","v":8477583,"vw":25.236952},{"c":25.77,"h":25.79,"l":23.9,"n":61745,"o":24.68,"t":"2026-03-09T04:00:00Z","v":13099776,"vw":24.893357},{"c":25.35,"h":26.22,"l":25.12,"n":56460,"o":25.58,"t":"2026-03-10T04:00:00Z","v":12532702,"vw":25.652853},{"c":25.22,"h":25.57,"l":24.96,"n":33297,"o":25.41,"t":"2026-03-11T04:00:00Z","v":5168861,"vw":25.15081},{"c":24.22,"h":24.735,"l":24.205,"n":53655,"o":24.6,"t":"2026-03-12T04:00:00Z","v":8615074,"vw":24.392673},{"c":24.05,"h":24.51,"l":23.81,"n":41413,"o":24.37,"t":"2026-03-13T04:00:00Z","v":8250245,"vw":24.00984},{"c":24.58,"h":24.685,"l":24.26,"n":33256,"o":24.355,"t":"2026-03-16T04:00:00Z","v":7117890,"vw":24.475637},{"c":25.07,"h":25.48,"l":24.974,"n":43740,"o":25.24,"t":"2026-03-17T04:00:00Z","v":8882666,"vw":25.184204},{"c":24.59,"h":25.23,"l":24.55,"n":46840,"o":25.03,"t":"2026-03-18T04:00:00Z","v":7104798,"vw":24.88541},{"c":24.69,"h":24.945,"l":24.06,"n":34305,"o":24.22,"t":"2026-03-19T04:00:00Z","v":6170538,"vw":24.507534},{"c":24.09,"h":24.67,"l":23.8699,"n":34795,"o":24.64,"t":"2026-03-20T04:00:00Z","v":5677207,"vw":24.194823},{"c":24.93,"h":25.375,"l":24.75,"n":39277,"o":25.2,"t":"2026-03-23T04:00:00Z","v":6499014,"vw":25.044583},{"c":24.83,"h":25.085,"l":24.4,"n":26146,"o":24.555,"t":"2026-03-24T04:00:00Z","v":4492631,"vw":24.777458},{"c":25.3,"h":25.81,"l":25.07,"n":32224,"o":25.41,"t":"2026-03-25T04:00:00Z","v":5184831,"vw":25.422657},{"c":25.01,"h":25.415,"l":24.891,"n":15852,"o":24.93,"t":"2026-03-26T04:00:00Z","v":2873856,"vw":25.074845},{"c":24.13,"h":24.86,"l":23.995,"n":18243,"o":24.75,"t":"2026-03-27T04:00:00Z","v":2708293,"vw":24.338453},{"c":23.64,"h":24.25,"l":23.53,"n":22312,"o":24.25,"t":"2026-03-30T04:00:00Z","v":3769389,"vw":23.765198},{"c":24.63,"h":24.775,"l":23.785,"n":20052,"o":24.01,"t":"2026-03-31T04:00:00Z","v":3072550,"vw":24.386804},{"c":25.27,"h":25.605,"l":25,"n":22337,"o":25.07,"t":"2026-04-01T04:00:00Z","v":4066807,"vw":25.343836},{"c":24.93,"h":25.17,"l":24.03,"n":25847,"o":24.35,"t":"2026-04-02T04:00:00Z","v":3150776,"vw":24.651345},{"c":24.99,"h":25.235,"l":24.7,"n":15359,"o":24.85,"t":"2026-04-06T04:00:00Z","v":1774639,"vw":25.012584},{"c":24.79,"h":24.88,"l":24.315,"n":29036,"o":24.74,"t":"2026-04-07T04:00:00Z","v":4506445,"vw":24.590944},{"c":26.19,"h":27.69,"l":26.0842,"n":42633,"o":27.35,"t":"2026-04-08T04:00:00Z","v":7150909,"vw":26.613435},{"c":26.11,"h":26.385,"l":25.59,"n":23012,"o":25.905,"t":"2026-04-09T04:00:00Z","v":3705880,"vw":26.063995},{"c":25.89,"h":26.265,"l":25.71,"n":13075,"o":26.22,"t":"2026-04-10T04:00:00Z","v":2053141,"vw":25.869921},{"c":25.81,"h":25.88,"l":25.16,"n":18645,"o":25.291,"t":"2026-04-13T04:00:00Z","v":3437080,"vw":25.622214},{"c":26.95,"h":27.18,"l":26.24,"n":29233,"o":26.43,"t":"2026-04-14T04:00:00Z","v":4519713,"vw":26.89957},{"c":27.02,"h":27.32,"l":26.815,"n":19237,"o":27.01,"t":"2026-04-15T04:00:00Z","v":3680295,"vw":27.10013},{"c":26.63,"h":27.45,"l":26.565,"n":19730,"o":27.15,"t":"2026-04-16T04:00:00Z","v":3267640,"vw":26.793951},{"c":27.92,"h":28.815,"l":27.805,"n":38912,"o":28.03,"t":"2026-04-17T04:00:00Z","v":8124310,"vw":28.238547},{"c":27.55,"h":27.75,"l":27.3114,"n":19834,"o":27.45,"t":"2026-04-20T04:00:00Z","v":3338287,"vw":27.514868},{"c":26.75,"h":27.54,"l":26.55,"n":35855,"o":27.332,"t":"2026-04-21T04:00:00Z","v":6248627,"vw":26.941184},{"c":25.88,"h":26.9,"l":25.7,"n":23582,"o":26.9,"t":"2026-04-22T04:00:00Z","v":4860391,"vw":25.9554},{"c":25.72,"h":26.19,"l":25.24,"n":22855,"o":25.8,"t":"2026-04-23T04:00:00Z","v":3972489,"vw":25.786296},{"c":26,"h":26.13,"l":25.68,"n":22628,"o":25.87,"t":"2026-04-24T04:00:00Z","v":5458540,"vw":25.965317},{"c":25.53,"h":26.16,"l":25.52,"n":24534,"o":25.92,"t":"2026-04-27T04:00:00Z","v":4964454,"vw":25.750929},{"c":25.28,"h":25.5421,"l":25.115,"n":19297,"o":25.35,"t":"2026-04-28T04:00:00Z","v":3097708,"vw":25.262621},{"c":24.93,"h":25.16,"l":24.76,"n":31025,"o":25,"t":"2026-04-29T04:00:00Z","v":5548383,"vw":24.906081},{"c":25.42,"h":25.515,"l":25.21,"n":18848,"o":25.28,"t":"2026-04-30T04:00:00Z","v":3282587,"vw":25.404704},{"c":25.76,"h":26.345,"l":25.32,"n":34694,"o":25.59,"t":"2026-05-01T04:00:00Z","v":5200498,"vw":25.922837},{"c":25.42,"h":26.07,"l":25.265,"n":29150,"o":25.77,"t":"2026-05-04T04:00:00Z","v":3865088,"vw":25.585202},{"c":26.06,"h":26.145,"l":25.525,"n":20488,"o":25.56,"t":"2026-05-05T04:00:00Z","v":3716399,"vw":25.963402},{"c":27.24,"h":27.39,"l":26.92,"n":33583,"o":27.24,"t":"2026-05-06T04:00:00Z","v":5901481,"vw":27.136448},{"c":27.59,"h":28.11,"l":27.26,"n":40168,"o":27.62,"t":"2026-05-07T04:00:00Z","v":5766758,"vw":27.646106},{"c":27.48,"h":27.75,"l":27.3013,"n":21155,"o":27.66,"t":"2026-05-08T04:00:00Z","v":3555797,"vw":27.478859},{"c":26.61,"h":27.185,"l":26.565,"n":25077,"o":27.16,"t":"2026-05-11T04:00:00Z","v":4141054,"vw":26.749018},{"c":26.27,"h":26.465,"l":25.95,"n":17658,"o":26.42,"t":"2026-05-12T04:00:00Z","v":3198216,"vw":26.173392},{"c":26.13,"h":26.25,"l":25.89,"n":17543,"o":26.09,"t":"2026-05-13T04:00:00Z","v":2744581,"vw":26.122547},{"c":26.22,"h":26.475,"l":26.05,"n":29682,"o":26.3,"t":"2026-05-14T04:00:00Z","v":4879080,"vw":26.263005},{"c":25.56,"h":25.83,"l":25.5,"n":20475,"o":25.795,"t":"2026-05-15T04:00:00Z","v":3361524,"vw":25.640237},{"c":25.55,"h":26.245,"l":25.33,"n":30449,"o":25.775,"t":"2026-05-18T04:00:00Z","v":5050398,"vw":25.663582},{"c":24.81,"h":25.32,"l":24.79,"n":25814,"o":25.32,"t":"2026-05-19T04:00:00Z","v":3091916,"vw":24.961008},{"c":26.44,"h":26.6,"l":24.82,"n":50242,"o":25.04,"t":"2026-05-20T04:00:00Z","v":7651221,"vw":26.080897},{"c":27,"h":27.02,"l":25.8,"n":34286,"o":25.98,"t":"2026-05-21T04:00:00Z","v":4756238,"vw":26.457563},{"c":27.13,"h":27.39,"l":26.85,"n":21732,"o":27.18,"t":"2026-05-22T04:00:00Z","v":2891548,"vw":27.127761},{"c":28.26,"h":28.33,"l":27.715,"n":27665,"o":27.715,"t":"2026-05-26T04:00:00Z","v":3277931,"vw":28.158164},{"c":29.08,"h":29.435,"l":28.73,"n":39800,"o":28.795,"t":"2026-05-27T04:00:00Z","v":4811402,"vw":29.123033},{"c":29.14,"h":29.33,"l":28.52,"n":26850,"o":28.535,"t":"2026-05-28T04:00:00Z","v":3744347,"vw":29.01495},{"c":29.32,"h":29.755,"l":29.185,"n":25475,"o":29.25,"t":"2026-05-29T04:00:00Z","v":3473560,"vw":29.487363},{"c":28.93,"h":29.04,"l":28.235,"n":27349,"o":28.635,"t":"2026-06-01T04:00:00Z","v":3095408,"vw":28.703029},{"c":28.5,"h":29.01,"l":28.415,"n":17324,"o":28.955,"t":"2026-06-02T04:00:00Z","v":2378685,"vw":28.596943},{"c":27.83,"h":28.22,"l":27.77,"n":18366,"o":28.16,"t":"2026-06-03T04:00:00Z","v":2050068,"vw":27.920903},{"c":28,"h":28.35,"l":27.885,"n":18829,"o":28.26,"t":"2026-06-04T04:00:00Z","v":1870629,"vw":28.071543},{"c":27.94,"h":28.15,"l":27.705,"n":27060,"o":27.9,"t":"2026-06-05T04:00:00Z","v":3152969,"vw":27.889543},{"c":27.7,"h":28.085,"l":27.69,"n":16301,"o":27.95,"t":"2026-06-08T04:00:00Z","v":1651473,"vw":27.859052},{"c":28.56,"h":28.78,"l":27.535,"n":37831,"o":28.16,"t":"2026-06-09T04:00:00Z","v":4812144,"vw":28.264401},{"c":27.25,"h":28.23,"l":27.225,"n":28521,"o":28.15,"t":"2026-06-10T04:00:00Z","v":2795064,"vw":27.521551},{"c":28.97,"h":29,"l":27.11,"n":41602,"o":27.22,"t":"2026-06-11T04:00:00Z","v":4735767,"vw":28.278932},{"c":29.53,"h":29.765,"l":28.89,"n":37585,"o":29.26,"t":"2026-06-12T04:00:00Z","v":4250423,"vw":29.479341},{"c":30.46,"h":31.32,"l":30.42,"n":30253,"o":30.7,"t":"2026-06-15T04:00:00Z","v":3368458,"vw":30.723737},{"c":30.63,"h":31.12,"l":30.605,"n":29297,"o":30.72,"t":"2026-06-16T04:00:00Z","v":3179135,"vw":30.811865},{"c":30.25,"h":31.08,"l":30.225,"n":32033,"o":30.6,"t":"2026-06-17T04:00:00Z","v":3174001,"vw":30.669512},{"c":31,"h":31.28,"l":30.75,"n":31421,"o":30.775,"t":"2026-06-18T04:00:00Z","v":3948563,"vw":31.023872},{"c":30.98,"h":31.36,"l":30.8,"n":28701,"o":30.926,"t":"2026-06-22T04:00:00Z","v":2954254,"vw":31.13284},{"c":31.18,"h":31.385,"l":30.46,"n":32922,"o":30.5,"t":"2026-06-23T04:00:00Z","v":2113988,"vw":31.173811},{"c":32.48,"h":32.52,"l":31.5,"n":39233,"o":31.54,"t":"2026-06-24T04:00:00Z","v":3820083,"vw":32.321838},{"c":32.98,"h":33.66,"l":32.63,"n":30442,"o":32.63,"t":"2026-06-25T04:00:00Z","v":3075783,"vw":33.097806},{"c":33.28,"h":33.425,"l":32.79,"n":41911,"o":32.92,"t":"2026-06-26T04:00:00Z","v":2115466,"vw":33.219811},{"c":33.08,"h":33.34,"l":32.845,"n":20349,"o":32.995,"t":"2026-06-29T04:00:00Z","v":2114043,"vw":33.052379},{"c":33.22,"h":33.46,"l":32.81,"n":15862,"o":33.05,"t":"2026-06-30T04:00:00Z","v":1556502,"vw":33.218791},{"c":33.23,"h":33.6,"l":33.19,"n":18103,"o":33.37,"t":"2026-07-01T04:00:00Z","v":1544705,"vw":33.396885},{"c":33.2,"h":33.98,"l":32.85,"n":20894,"o":33.61,"t":"2026-07-02T04:00:00Z","v":1940814,"vw":33.19553},{"c":33.34,"h":33.92,"l":33.22,"n":19322,"o":33.3,"t":"2026-07-06T04:00:00Z","v":1766918,"vw":33.414424},{"c":32.51,"h":33.51,"l":32.32,"n":35248,"o":33.28,"t":"2026-07-07T04:00:00Z","v":4060379,"vw":32.58743},{"c":31.79,"h":31.94,"l":31.15,"n":48674,"o":31.85,"t":"2026-07-08T04:00:00Z","v":5578418,"vw":31.592025},{"c":32.41,"h":32.63,"l":31.83,"n":22356,"o":31.86,"t":"2026-07-09T04:00:00Z","v":2378695,"vw":32.38348},{"c":32.09,"h":32.4243,"l":31.55,"n":31435,"o":32.32,"t":"2026-07-10T04:00:00Z","v":2757845,"vw":32.092767},{"c":31.22,"h":31.94,"l":31.06,"n":29317,"o":31.75,"t":"2026-07-13T04:00:00Z","v":4129466,"vw":31.433682},{"c":30.85,"h":31.41,"l":30.79,"n":23600,"o":31.27,"t":"2026-07-14T04:00:00Z","v":2445546,"vw":30.962752},{"c":31.25,"h":31.5,"l":30.85,"n":22824,"o":30.87,"t":"2026-07-15T04:00:00Z","v":2064735,"vw":31.26741},{"c":31.25,"h":31.635,"l":30.905,"n":24688,"o":30.94,"t":"2026-07-16T04:00:00Z","v":2732887,"vw":31.275109},{"c":30.46,"h":30.965,"l":30.3299,"n":23647,"o":30.72,"t":"2026-07-17T04:00:00Z","v":3256327,"vw":30.590504},{"c":30.58,"h":30.8689,"l":30.3649,"n":15692,"o":30.63,"t":"2026-07-20T04:00:00Z","v":2283615,"vw":30.576338},{"c":30.51,"h":30.77,"l":30.425,"n":11873,"o":30.66,"t":"2026-07-21T04:00:00Z","v":1158961,"vw":30.583181},{"c":30.1,"h":30.45,"l":29.9,"n":13100,"o":30.19,"t":"2026-07-22T04:00:00Z","v":1553702,"vw":30.186217},{"c":29.32,"h":29.455,"l":29.01,"n":28904,"o":29.19,"t":"2026-07-23T04:00:00Z","v":3573763,"vw":29.206293},{"c":30.1,"h":30.59,"l":29.57,"n":21831,"o":29.62,"t":"2026-07-24T04:00:00Z","v":2496873,"vw":30.141656},{"c":30.97,"h":31.29,"l":30.64,"n":18590,"o":30.92,"t":"2026-07-27T04:00:00Z","v":3193449,"vw":30.8687},{"c":31.86,"h":31.96,"l":30.885,"n":17257,"o":31.06,"t":"2026-07-28T04:00:00Z","v":2619238,"vw":31.612845},{"c":30.97,"h":31.7,"l":30.9,"n":24782,"o":31.22,"t":"2026-07-29T04:00:00Z","v":3043113,"vw":31.292173},{"c":31.68,"h":31.79,"l":31.09,"n":13392,"o":31.37,"t":"2026-07-30T04:00:00Z","v":1459605,"vw":31.491818},{"c":31.28,"h":31.7,"l":31.25,"n":31155,"o":31.63,"t":"2026-07-31T04:00:00Z","v":5311771,"vw":31.380953},{"c":32.67,"h":32.765,"l":32,"n":29824,"o":32.08,"t":"2026-08-03T04:00:00Z","v":4941798,"vw":32.554639},{"c":33.4,"h":33.58,"l":33.09,"n":22814,"o":33.15,"t":"2026-08-04T04:00:00Z","v":2382254,"vw":33.372481},{"c":33.53,"h":34.06,"l":33.52,"n":26503,"o":33.53,"t":"2026-08-05T04:00:00Z","v":3831607,"vw":33.745223},{"c":32.64,"h":33.375,"l":32.565,"n":17038,"o":33.18,"t":"2026-08-06T04:00:00Z","v":1971100,"vw":32.854116},{"c":32.54,"h":32.79,"l":32.31,"n":14358,"o":32.79,"t":"2026-08-07T04:00:00Z","v":1933550,"vw":32.533403},{"c":31.44,"h":32.25,"l":31.42,"n":18483,"o":32.18,"t":"2026-08-10T04:00:00Z","v":2536553,"vw":31.651902},{"c":31.7,"h":31.94,"l":31.39,"n":13717,"o":31.57,"t":"2026-08-11T04:00:00Z","v":1424120,"vw":31.787557},{"c":31.62,"h":32.06,"l":31.36,"n":14487,"o":31.94,"t":"2026-08-12T04:00:00Z","v":1487753,"vw":31.659195},{"c":31.86,"h":32.17,"l":31.7,"n":12895,"o":32.04,"t":"2026-08-13T04:00:00Z","v":1481086,"vw":31.878804},{"c":31.56,"h":31.97,"l":31.471,"n":9460,"o":31.81,"t":"2026-08-14T04:00:00Z","v":904817,"vw":31.601948},{"c":30.85,"h":31.41,"l":30.795,"n":18839,"o":31.41,"t":"2026-08-17T04:00:00Z","v":2550588,"vw":31.025779},{"c":30.32,"h":30.7,"l":30.29,"n":17727,"o":30.64,"t":"2026-08-18T04:00:00Z","v":2700135,"vw":30.428101},{"c":29.91,"h":30.56,"l":29.87,"n":20929,"o":30.46,"t":"2026-08-19T04:00:00Z","v":2395840,"vw":30.076023},{"c":29.26,"h":29.6,"l":29.175,"n":18276,"o":29.5,"t":"2026-08-20T04:00:00Z","v":2170633,"vw":29.313829},{"c":29.57,"h":29.6599,"l":29.38,"n":15701,"o":29.58,"t":"2026-08-21T04:00:00Z","v":2155044,"vw":29.529337},{"c":29.67,"h":30.045,"l":29.52,"n":15327,"o":29.83,"t":"2026-08-24T04:00:00Z","v":2019960,"vw":29.675402},{"c":30.09,"h":30.3,"l":29.6955,"n":23586,"o":30.2,"t":"2026-08-25T04:00:00Z","v":3514961,"vw":29.912069},{"c":29.76,"h":30.47,"l":29.75,"n":23041,"o":30.34,"t":"2026-08-26T04:00:00Z","v":2720499,"vw":30.019059},{"c":29.35,"h":29.76,"l":29.305,"n":15855,"o":29.68,"t":"2026-08-27T04:00:00Z","v":2280070,"vw":29.486094},{"c":29.18,"h":29.62,"l":29.1618,"n":11489,"o":29.56,"t":"2026-08-28T04:00:00Z","v":1763552,"vw":29.275566},{"c":28.5,"h":28.865,"l":28.44,"n":21770,"o":28.865,"t":"2026-08-31T04:00:00Z","v":4403793,"vw":28.5341},{"c":27.89,"h":28.38,"l":27.81,"n":23512,"o":28.13,"t":"2026-09-01T04:00:00Z","v":4475660,"vw":27.994664},{"c":28.33,"h":28.57,"l":28.08,"n":16067,"o":28.2,"t":"2026-09-02T04:00:00Z","v":3030806,"vw":28.376557},{"c":28.42,"h":28.62,"l":28.195,"n":15107,"o":28.52,"t":"2026-09-03T04:00:00Z","v":3196724,"vw":28.426038},{"c":28.8,"h":28.91,"l":28.4,"n":14689,"o":28.49,"t":"2026-09-04T04:00:00Z","v":2539077,"vw":28.799296},{"c":28.27,"h":28.61,"l":28.195,"n":18894,"o":28.51,"t":"2026-09-08T04:00:00Z","v":3664397,"vw":28.432913},{"c":28.02,"h":28.13,"l":27.785,"n":16694,"o":27.91,"t":"2026-09-09T04:00:00Z","v":3280761,"vw":28.030296},{"c":27.84,"h":28.17,"l":27.47,"n":21754,"o":27.63,"t":"2026-09-10T04:00:00Z","v":4888363,"vw":27.832624},{"c":28.17,"h":28.39,"l":28.05,"n":23276,"o":28.31,"t":"2026-09-11T04:00:00Z","v":3611176,"vw":28.220309},{"c":28.18,"h":28.38,"l":27.64,"n":26529,"o":27.73,"t":"2026-09-14T04:00:00Z","v":4757031,"vw":28.18702},{"c":27.88,"h":28.24,"l":27.63,"n":24721,"o":28.24,"t":"2026-09-15T04:00:00Z","v":5173247,"vw":27.837788},{"c":27.8,"h":28.505,"l":27.425,"n":31609,"o":28.14,"t":"2026-09-16T04:00:00Z","v":5459699,"vw":27.915437},{"c":28.17,"h":28.67,"l":28.16,"n":40396,"o":28.41,"t":"2026-09-17T04:00:00Z","v":9503656,"vw":28.344454},{"c":28.22,"h":28.36,"l":28.08,"n":18748,"o":28.15,"t":"2026-09-18T04:00:00Z","v":4506674,"vw":28.219758},{"c":29.01,"h":29.04,"l":28.425,"n":25742,"o":28.65,"t":"2026-09-21T04:00:00Z","v":4674739,"vw":28.79301},{"c":29.12,"h":29.78,"l":28.91,"n":30108,"o":29.65,"t":"2026-09-22T04:00:00Z","v":4461828,"vw":29.14256},{"c":28.25,"h":28.855,"l":28.225,"n":29131,"o":28.855,"t":"2026-09-23T04:00:00Z","v":7586767,"vw":28.435559},{"c":28.46,"h":28.65,"l":27.8099,"n":23214,"o":28.11,"t":"2026-09-24T04:00:00Z","v":3939319,"vw":28.320827},{"c":28.98,"h":29.13,"l":28.27,"n":24348,"o":28.71,"t":"2026-09-25T04:00:00Z","v":4164542,"vw":28.849162},{"c":28.49,"h":28.86,"l":28.15,"n":31009,"o":28.5,"t":"2026-09-28T04:00:00Z","v":4623280,"vw":28.504499},{"c":28.56,"h":28.9,"l":28.2601,"n":18911,"o":28.805,"t":"2026-09-29T04:00:00Z","v":3079445,"vw":28.467282},{"c":28.22,"h":28.63,"l":28.065,"n":22998,"o":28.63,"t":"2026-09-30T04:00:00Z","v":4470971,"vw":28.229683},{"c":28.09,"h":28.365,"l":27.84,"n":22779,"o":28.15,"t":"2026-10-01T04:00:00Z","v":3315048,"vw":28.061453},{"c":28.14,"h":28.6498,"l":27.98,"n":24932,"o":28.56,"t":"2026-10-02T04:00:00Z","v":3582121,"vw":28.180672},{"c":27.89,"h":28.21,"l":27.84,"n":16593,"o":28.21,"t":"2026-10-05T04:00:00Z","v":3015824,"vw":27.998295},{"c":28.1,"h":28.62,"l":27.9399,"n":19185,"o":28.18,"t":"2026-10-06T04:00:00Z","v":3139897,"vw":28.165775},{"c":27.67,"h":27.8,"l":27.5,"n":22573,"o":27.67,"t":"2026-10-07T04:00:00Z","v":4401679,"vw":27.698879},{"c":27.48,"h":27.55,"l":27.155,"n":25164,"o":27.3,"t":"2026-10-08T04:00:00Z","v":4466038,"vw":27.360884},{"c":27.45,"h":27.485,"l":27.04,"n":18785,"o":27.25,"t":"2026-10-09T04:00:00Z","v":2466676,"vw":27.285566},{"c":27.02,"h":27.405,"l":27,"n":15388,"o":27.2,"t":"2026-10-12T04:00:00Z","v":2977591,"vw":27.158405},{"c":26.8,"h":27.22,"l":26.55,"n":22933,"o":27.08,"t":"2026-10-13T04:00:00Z","v":5145627,"vw":26.731728},{"c":25.84,"h":26.49,"l":25.65,"n":18623,"o":26.36,"t":"2026-10-14T04:00:00Z","v":3094142,"vw":25.894095},{"c":26.56,"h":26.62,"l":25.79,"n":22758,"o":25.99,"t":"2026-10-15T04:00:00Z","v":3709398,"vw":26.336577},{"c":25.85,"h":26.805,"l":25.77,"n":17556,"o":26.59,"t":"2026-10-16T04:00:00Z","v":2672956,"vw":26.06144}],"volatilityBars":[{"c":28.25,"h":28.25,"l":28.2,"n":15,"o":28.2,"t":"2026-10-06T08:15:00Z","v":2500,"vw":28.221067},{"c":28.28,"h":28.3,"l":28.27,"n":44,"o":28.3,"t":"2026-10-06T11:00:00Z","v":4202,"vw":28.283159},{"c":28.18,"h":28.3,"l":28.18,"n":8,"o":28.3,"t":"2026-10-06T12:30:00Z","v":410,"vw":28.24},{"c":28.22,"h":28.22,"l":28.2,"n":11,"o":28.2,"t":"2026-10-06T13:15:00Z","v":2615,"vw":28.204682},{"c":28.525,"h":28.62,"l":28.13,"n":2028,"o":28.18,"t":"2026-10-06T13:30:00Z","v":293539,"vw":28.428943},{"c":28.41,"h":28.525,"l":28.395,"n":1074,"o":28.52,"t":"2026-10-06T13:45:00Z","v":118204,"vw":28.472389},{"c":28.33,"h":28.505,"l":28.325,"n":731,"o":28.41,"t":"2026-10-06T14:00:00Z","v":65732,"vw":28.447149},{"c":28.25,"h":28.31,"l":28.195,"n":717,"o":28.3,"t":"2026-10-06T14:15:00Z","v":68321,"vw":28.256804},{"c":28.3599,"h":28.38,"l":28.235,"n":509,"o":28.26,"t":"2026-10-06T14:30:00Z","v":45752,"vw":28.313799},{"c":28.3601,"h":28.4,"l":28.33,"n":415,"o":28.355,"t":"2026-10-06T14:45:00Z","v":62870,"vw":28.367472},{"c":28.45,"h":28.5,"l":28.3653,"n":500,"o":28.37,"t":"2026-10-06T15:00:00Z","v":40768,"vw":28.423247},{"c":28.39,"h":28.46,"l":28.375,"n":1013,"o":28.44,"t":"2026-10-06T15:15:00Z","v":130168,"vw":28.42722},{"c":28.365,"h":28.38,"l":28.325,"n":318,"o":28.375,"t":"2026-10-06T15:30:00Z","v":45480,"vw":28.353234},{"c":28.325,"h":28.38,"l":28.3204,"n":402,"o":28.365,"t":"2026-10-06T15:45:00Z","v":65415,"vw":28.347654},{"c":28.355,"h":28.385,"l":28.315,"n":512,"o":28.325,"t":"2026-10-06T16:00:00Z","v":97306,"vw":28.349992},{"c":28.25,"h":28.355,"l":28.245,"n":460,"o":28.3501,"t":"2026-10-06T16:15:00Z","v":58876,"vw":28.303297},{"c":28.245,"h":28.27,"l":28.225,"n":325,"o":28.25,"t":"2026-10-06T16:30:00Z","v":53636,"vw":28.247741},{"c":28.2101,"h":28.26,"l":28.2101,"n":354,"o":28.25,"t":"2026-10-06T16:45:00Z","v":49349,"vw":28.23704},{"c":28.205,"h":28.23,"l":28.185,"n":350,"o":28.21,"t":"2026-10-06T17:00:00Z","v":57518,"vw":28.201517},{"c":28.09,"h":28.2007,"l":28.07,"n":471,"o":28.2007,"t":"2026-10-06T17:15:00Z","v":71106,"vw":28.12809},{"c":28.02,"h":28.105,"l":28.02,"n":594,"o":28.09,"t":"2026-10-06T17:30:00Z","v":81781,"vw":28.082508},{"c":27.9699,"h":28.02,"l":27.9599,"n":547,"o":28.02,"t":"2026-10-06T17:45:00Z","v":77458,"vw":27.99564},{"c":27.97,"h":27.995,"l":27.94,"n":341,"o":27.97,"t":"2026-10-06T18:00:00Z","v":54912,"vw":27.974319},{"c":27.965,"h":27.995,"l":27.945,"n":325,"o":27.9792,"t":"2026-10-06T18:15:00Z","v":99132,"vw":27.976907},{"c":27.945,"h":27.995,"l":27.945,"n":577,"o":27.965,"t":"2026-10-06T18:30:00Z","v":228999,"vw":27.968458},{"c":28.015,"h":28.04,"l":27.9399,"n":940,"o":27.945,"t":"2026-10-06T18:45:00Z","v":208227,"vw":27.99218},{"c":28.035,"h":28.045,"l":28,"n":1029,"o":28.0199,"t":"2026-10-06T19:00:00Z","v":211446,"vw":28.022546},{"c":28.059,"h":28.085,"l":28.03,"n":667,"o":28.035,"t":"2026-10-06T19:15:00Z","v":174024,"vw":28.059966},{"c":28.035,"h":28.09,"l":28.035,"n":1110,"o":28.0561,"t":"2026-10-06T19:30:00Z","v":202117,"vw":28.06757},{"c":28.095,"h":28.12,"l":28.03,"n":2726,"o":28.031,"t":"2026-10-06T19:45:00Z","v":424391,"vw":28.084705},{"c":28.1,"h":28.1,"l":28.1,"n":11,"o":28.1,"t":"2026-10-06T20:00:00Z","v":31553,"vw":28.1},{"c":27.95,"h":27.95,"l":27.95,"n":4,"o":27.95,"t":"2026-10-07T11:00:00Z","v":212,"vw":27.95},{"c":27.95,"h":27.95,"l":27.95,"n":2,"o":27.95,"t":"2026-10-07T11:15:00Z","v":202,"vw":27.95},{"c":27.8245,"h":27.8245,"l":27.81,"n":24,"o":27.81,"t":"2026-10-07T11:45:00Z","v":1993,"vw":27.81725},{"c":27.8,"h":27.8,"l":27.8,"n":3,"o":27.8,"t":"2026-10-07T12:15:00Z","v":144,"vw":27.8},{"c":27.71,"h":27.76,"l":27.71,"n":12,"o":27.76,"t":"2026-10-07T12:45:00Z","v":1114,"vw":27.72},{"c":27.71,"h":27.71,"l":27.71,"n":2,"o":27.71,"t":"2026-10-07T13:00:00Z","v":200,"vw":27.71},{"c":27.71,"h":27.71,"l":27.71,"n":7,"o":27.71,"t":"2026-10-07T13:15:00Z","v":139,"vw":27.71},{"c":27.6,"h":27.67,"l":27.5,"n":1926,"o":27.67,"t":"2026-10-07T13:30:00Z","v":221306,"vw":27.561445},{"c":27.65,"h":27.69,"l":27.6,"n":1241,"o":27.605,"t":"2026-10-07T13:45:00Z","v":135851,"vw":27.642135},{"c":27.6801,"h":27.76,"l":27.66,"n":669,"o":27.66,"t":"2026-10-07T14:00:00Z","v":77377,"vw":27.716785},{"c":27.645,"h":27.74,"l":27.6401,"n":784,"o":27.7,"t":"2026-10-07T14:15:00Z","v":103783,"vw":27.690791},{"c":27.62,"h":27.68,"l":27.6041,"n":610,"o":27.645,"t":"2026-10-07T14:30:00Z","v":96037,"vw":27.64361},{"c":27.675,"h":27.705,"l":27.62,"n":507,"o":27.62,"t":"2026-10-07T14:45:00Z","v":91815,"vw":27.67452},{"c":27.735,"h":27.75,"l":27.625,"n":621,"o":27.68,"t":"2026-10-07T15:00:00Z","v":89977,"vw":27.695315},{"c":27.66,"h":27.73,"l":27.645,"n":521,"o":27.73,"t":"2026-10-07T15:15:00Z","v":77685,"vw":27.670064},{"c":27.6712,"h":27.72,"l":27.66,"n":423,"o":27.66,"t":"2026-10-07T15:30:00Z","v":53603,"vw":27.691256},{"c":27.725,"h":27.75,"l":27.68,"n":297,"o":27.68,"t":"2026-10-07T15:45:00Z","v":33950,"vw":27.711715},{"c":27.7399,"h":27.75,"l":27.6901,"n":700,"o":27.7201,"t":"2026-10-07T16:00:00Z","v":91104,"vw":27.716749},{"c":27.765,"h":27.8,"l":27.74,"n":361,"o":27.74,"t":"2026-10-07T16:15:00Z","v":68392,"vw":27.782777},{"c":27.745,"h":27.78,"l":27.735,"n":875,"o":27.7601,"t":"2026-10-07T16:30:00Z","v":185638,"vw":27.754517},{"c":27.705,"h":27.78,"l":27.705,"n":875,"o":27.75,"t":"2026-10-07T16:45:00Z","v":203234,"vw":27.738613},{"c":27.71,"h":27.75,"l":27.6905,"n":838,"o":27.7,"t":"2026-10-07T17:00:00Z","v":144729,"vw":27.717352},{"c":27.775,"h":27.7793,"l":27.7001,"n":704,"o":27.72,"t":"2026-10-07T17:15:00Z","v":150099,"vw":27.74257},{"c":27.765,"h":27.8,"l":27.755,"n":740,"o":27.78,"t":"2026-10-07T17:30:00Z","v":154348,"vw":27.774827},{"c":27.74,"h":27.795,"l":27.735,"n":789,"o":27.765,"t":"2026-10-07T17:45:00Z","v":146647,"vw":27.763532},{"c":27.745,"h":27.785,"l":27.73,"n":693,"o":27.735,"t":"2026-10-07T18:00:00Z","v":208421,"vw":27.756718},{"c":27.725,"h":27.75,"l":27.705,"n":485,"o":27.745,"t":"2026-10-07T18:15:00Z","v":109866,"vw":27.725906},{"c":27.749,"h":27.7499,"l":27.6999,"n":605,"o":27.725,"t":"2026-10-07T18:30:00Z","v":151065,"vw":27.72584},{"c":27.7361,"h":27.76,"l":27.735,"n":562,"o":27.7499,"t":"2026-10-07T18:45:00Z","v":157817,"vw":27.744527},{"c":27.615,"h":27.755,"l":27.61,"n":1234,"o":27.7399,"t":"2026-10-07T19:00:00Z","v":325742,"vw":27.701045},{"c":27.685,"h":27.695,"l":27.615,"n":1096,"o":27.62,"t":"2026-10-07T19:15:00Z","v":276202,"vw":27.648691},{"c":27.69,"h":27.72,"l":27.665,"n":1173,"o":27.685,"t":"2026-10-07T19:30:00Z","v":294488,"vw":27.689201},{"c":27.66,"h":27.69,"l":27.61,"n":3033,"o":27.6839,"t":"2026-10-07T19:45:00Z","v":703489,"vw":27.669931},{"c":27.67,"h":27.67,"l":27.67,"n":17,"o":27.67,"t":"2026-10-07T20:00:00Z","v":43240,"vw":27.67},{"c":27.51,"h":27.6,"l":27.4,"n":24,"o":27.51,"t":"2026-10-08T08:00:00Z","v":2490,"vw":27.531344},{"c":27.31,"h":27.31,"l":27.31,"n":74,"o":27.31,"t":"2026-10-08T10:15:00Z","v":839,"vw":27.31},{"c":27.13,"h":27.21,"l":27.13,"n":14,"o":27.21,"t":"2026-10-08T10:30:00Z","v":1282,"vw":27.184023},{"c":27.32,"h":27.49,"l":27.1437,"n":28,"o":27.49,"t":"2026-10-08T11:00:00Z","v":3222,"vw":27.180143},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-08T11:30:00Z","v":100,"vw":27.3},{"c":27.24,"h":27.24,"l":27.23,"n":4,"o":27.23,"t":"2026-10-08T11:45:00Z","v":625,"vw":27.236394},{"c":27.2444,"h":27.4,"l":27.2444,"n":3,"o":27.4,"t":"2026-10-08T12:30:00Z","v":350,"vw":27.316171},{"c":27.22,"h":27.22,"l":27.22,"n":4,"o":27.22,"t":"2026-10-08T12:45:00Z","v":918,"vw":27.22},{"c":27.31,"h":27.31,"l":27.31,"n":1,"o":27.31,"t":"2026-10-08T13:00:00Z","v":100,"vw":27.31},{"c":27.415,"h":27.49,"l":27.22,"n":1062,"o":27.3,"t":"2026-10-08T13:30:00Z","v":109392,"vw":27.379288},{"c":27.465,"h":27.505,"l":27.4199,"n":861,"o":27.42,"t":"2026-10-08T13:45:00Z","v":68954,"vw":27.460065},{"c":27.55,"h":27.55,"l":27.445,"n":651,"o":27.47,"t":"2026-10-08T14:00:00Z","v":67453,"vw":27.496387},{"c":27.49,"h":27.55,"l":27.49,"n":407,"o":27.545,"t":"2026-10-08T14:15:00Z","v":29905,"vw":27.527454},{"c":27.465,"h":27.545,"l":27.45,"n":1077,"o":27.485,"t":"2026-10-08T14:30:00Z","v":146200,"vw":27.481421},{"c":27.405,"h":27.4699,"l":27.38,"n":801,"o":27.465,"t":"2026-10-08T14:45:00Z","v":113039,"vw":27.421692},{"c":27.325,"h":27.415,"l":27.32,"n":712,"o":27.4092,"t":"2026-10-08T15:00:00Z","v":106010,"vw":27.357741},{"c":27.315,"h":27.36,"l":27.315,"n":824,"o":27.3201,"t":"2026-10-08T15:15:00Z","v":173108,"vw":27.335024},{"c":27.22,"h":27.31,"l":27.215,"n":515,"o":27.31,"t":"2026-10-08T15:30:00Z","v":85387,"vw":27.255473},{"c":27.205,"h":27.235,"l":27.17,"n":1017,"o":27.22,"t":"2026-10-08T15:45:00Z","v":251677,"vw":27.186606},{"c":27.23,"h":27.25,"l":27.155,"n":582,"o":27.2012,"t":"2026-10-08T16:00:00Z","v":131485,"vw":27.198757},{"c":27.365,"h":27.48,"l":27.2151,"n":2883,"o":27.23,"t":"2026-10-08T16:15:00Z","v":326878,"vw":27.330033},{"c":27.32,"h":27.39,"l":27.285,"n":574,"o":27.3699,"t":"2026-10-08T16:30:00Z","v":95684,"vw":27.335655},{"c":27.35,"h":27.41,"l":27.285,"n":1087,"o":27.325,"t":"2026-10-08T16:45:00Z","v":171122,"vw":27.333447},{"c":27.345,"h":27.36,"l":27.28,"n":559,"o":27.34,"t":"2026-10-08T17:00:00Z","v":61079,"vw":27.326344},{"c":27.36,"h":27.385,"l":27.31,"n":779,"o":27.34,"t":"2026-10-08T17:15:00Z","v":103035,"vw":27.346733},{"c":27.445,"h":27.45,"l":27.335,"n":741,"o":27.37,"t":"2026-10-08T17:30:00Z","v":116495,"vw":27.372521},{"c":27.41,"h":27.475,"l":27.375,"n":604,"o":27.45,"t":"2026-10-08T17:45:00Z","v":91448,"vw":27.416813},{"c":27.4,"h":27.42,"l":27.36,"n":1047,"o":27.41,"t":"2026-10-08T18:00:00Z","v":226013,"vw":27.39525},{"c":27.35,"h":27.41,"l":27.315,"n":890,"o":27.4,"t":"2026-10-08T18:15:00Z","v":262476,"vw":27.348974},{"c":27.34,"h":27.3501,"l":27.31,"n":528,"o":27.35,"t":"2026-10-08T18:30:00Z","v":133774,"vw":27.331571},{"c":27.345,"h":27.345,"l":27.3101,"n":644,"o":27.335,"t":"2026-10-08T18:45:00Z","v":116811,"vw":27.333296},{"c":27.335,"h":27.3493,"l":27.23,"n":890,"o":27.34,"t":"2026-10-08T19:00:00Z","v":194991,"vw":27.313341},{"c":27.31,"h":27.355,"l":27.275,"n":898,"o":27.335,"t":"2026-10-08T19:15:00Z","v":156729,"vw":27.313953},{"c":27.3411,"h":27.37,"l":27.295,"n":1130,"o":27.31,"t":"2026-10-08T19:30:00Z","v":215966,"vw":27.332349},{"c":27.475,"h":27.51,"l":27.345,"n":3155,"o":27.345,"t":"2026-10-08T19:45:00Z","v":672088,"vw":27.461976},{"c":27.48,"h":27.48,"l":27.475,"n":11,"o":27.475,"t":"2026-10-08T20:00:00Z","v":60100,"vw":27.479992},{"c":27.23,"h":27.31,"l":27.155,"n":76,"o":27.31,"t":"2026-10-09T10:30:00Z","v":8517,"vw":27.222994},{"c":27.26,"h":27.26,"l":27.25,"n":44,"o":27.25,"t":"2026-10-09T11:15:00Z","v":3087,"vw":27.255217},{"c":27.1558,"h":27.1558,"l":27.1558,"n":1,"o":27.1558,"t":"2026-10-09T11:30:00Z","v":300,"vw":27.1558},{"c":27.45,"h":27.45,"l":27.43,"n":3,"o":27.43,"t":"2026-10-09T12:00:00Z","v":1000,"vw":27.439899},{"c":27.348,"h":27.348,"l":27.348,"n":1,"o":27.348,"t":"2026-10-09T12:15:00Z","v":200,"vw":27.348},{"c":27.28,"h":27.28,"l":27.24,"n":9,"o":27.24,"t":"2026-10-09T13:15:00Z","v":673,"vw":27.248627},{"c":27.08,"h":27.46,"l":27.04,"n":1887,"o":27.25,"t":"2026-10-09T13:30:00Z","v":175303,"vw":27.176565},{"c":27.16,"h":27.16,"l":27.045,"n":1430,"o":27.085,"t":"2026-10-09T13:45:00Z","v":135991,"vw":27.098798},{"c":27.21,"h":27.32,"l":27.15,"n":968,"o":27.17,"t":"2026-10-09T14:00:00Z","v":107970,"vw":27.262643},{"c":27.24,"h":27.325,"l":27.205,"n":861,"o":27.218,"t":"2026-10-09T14:15:00Z","v":84464,"vw":27.279511},{"c":27.2299,"h":27.26,"l":27.2001,"n":940,"o":27.2401,"t":"2026-10-09T14:30:00Z","v":126569,"vw":27.22892},{"c":27.125,"h":27.23,"l":27.125,"n":722,"o":27.23,"t":"2026-10-09T14:45:00Z","v":68048,"vw":27.168074},{"c":27.205,"h":27.23,"l":27.135,"n":748,"o":27.14,"t":"2026-10-09T15:00:00Z","v":60836,"vw":27.172564},{"c":27.19,"h":27.222,"l":27.18,"n":301,"o":27.21,"t":"2026-10-09T15:15:00Z","v":20419,"vw":27.195845},{"c":27.2,"h":27.245,"l":27.19,"n":858,"o":27.195,"t":"2026-10-09T15:30:00Z","v":87346,"vw":27.209539},{"c":27.265,"h":27.28,"l":27.175,"n":447,"o":27.19,"t":"2026-10-09T15:45:00Z","v":41405,"vw":27.226256},{"c":27.2,"h":27.28,"l":27.185,"n":633,"o":27.2501,"t":"2026-10-09T16:00:00Z","v":80363,"vw":27.231836},{"c":27.235,"h":27.2399,"l":27.17,"n":444,"o":27.2,"t":"2026-10-09T16:15:00Z","v":75767,"vw":27.20437},{"c":27.24,"h":27.265,"l":27.21,"n":341,"o":27.2339,"t":"2026-10-09T16:30:00Z","v":35990,"vw":27.237405},{"c":27.245,"h":27.28,"l":27.23,"n":408,"o":27.24,"t":"2026-10-09T16:45:00Z","v":42338,"vw":27.255366},{"c":27.2199,"h":27.27,"l":27.215,"n":327,"o":27.245,"t":"2026-10-09T17:00:00Z","v":35603,"vw":27.239724},{"c":27.185,"h":27.2199,"l":27.165,"n":503,"o":27.21,"t":"2026-10-09T17:15:00Z","v":67190,"vw":27.195656},{"c":27.2509,"h":27.255,"l":27.18,"n":343,"o":27.18,"t":"2026-10-09T17:30:00Z","v":40726,"vw":27.210527},{"c":27.275,"h":27.295,"l":27.24,"n":519,"o":27.25,"t":"2026-10-09T17:45:00Z","v":98327,"vw":27.271211},{"c":27.235,"h":27.29,"l":27.225,"n":525,"o":27.275,"t":"2026-10-09T18:00:00Z","v":73220,"vw":27.264573},{"c":27.2508,"h":27.2792,"l":27.2308,"n":252,"o":27.2308,"t":"2026-10-09T18:15:00Z","v":36996,"vw":27.256575},{"c":27.285,"h":27.3181,"l":27.2501,"n":545,"o":27.255,"t":"2026-10-09T18:30:00Z","v":172962,"vw":27.283383},{"c":27.38,"h":27.39,"l":27.285,"n":628,"o":27.29,"t":"2026-10-09T18:45:00Z","v":79708,"vw":27.332722},{"c":27.345,"h":27.385,"l":27.335,"n":536,"o":27.38,"t":"2026-10-09T19:00:00Z","v":64183,"vw":27.359869},{"c":27.365,"h":27.38,"l":27.325,"n":574,"o":27.34,"t":"2026-10-09T19:15:00Z","v":84954,"vw":27.357286},{"c":27.425,"h":27.435,"l":27.355,"n":570,"o":27.365,"t":"2026-10-09T19:30:00Z","v":92136,"vw":27.400731},{"c":27.445,"h":27.485,"l":27.425,"n":2143,"o":27.425,"t":"2026-10-09T19:45:00Z","v":386643,"vw":27.462706},{"c":27.45,"h":27.45,"l":27.45,"n":6,"o":27.45,"t":"2026-10-09T20:00:00Z","v":29503,"vw":27.45},{"c":27.5991,"h":27.5991,"l":27.5991,"n":1,"o":27.5991,"t":"2026-10-09T20:45:00Z","v":150,"vw":27.5991},{"c":27.44,"h":27.44,"l":27.44,"n":1,"o":27.44,"t":"2026-10-09T21:45:00Z","v":230,"vw":27.44},{"c":27.5711,"h":27.5711,"l":27.5711,"n":1,"o":27.5711,"t":"2026-10-09T22:30:00Z","v":250,"vw":27.5711},{"c":27.57,"h":27.57,"l":27.53,"n":24,"o":27.54,"t":"2026-10-09T22:45:00Z","v":1255,"vw":27.545133},{"c":27.6073,"h":27.6073,"l":27.6073,"n":1,"o":27.6073,"t":"2026-10-09T23:45:00Z","v":1200,"vw":27.6073},{"c":27.44,"h":27.44,"l":27.44,"n":6,"o":27.44,"t":"2026-10-12T08:00:00Z","v":406,"vw":27.44},{"c":27.36,"h":27.36,"l":27.36,"n":4,"o":27.36,"t":"2026-10-12T09:00:00Z","v":440,"vw":27.36},{"c":27.29,"h":27.3,"l":27.29,"n":16,"o":27.3,"t":"2026-10-12T11:30:00Z","v":518,"vw":27.293333},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-10-12T13:15:00Z","v":600,"vw":27.19},{"c":27.325,"h":27.38,"l":27.12,"n":1238,"o":27.2,"t":"2026-10-12T13:30:00Z","v":91410,"vw":27.280011},{"c":27.185,"h":27.345,"l":27.1499,"n":929,"o":27.33,"t":"2026-10-12T13:45:00Z","v":73291,"vw":27.257444},{"c":27.375,"h":27.405,"l":27.145,"n":709,"o":27.18,"t":"2026-10-12T14:00:00Z","v":66197,"vw":27.234214},{"c":27.3,"h":27.375,"l":27.3,"n":539,"o":27.375,"t":"2026-10-12T14:15:00Z","v":45160,"vw":27.342112},{"c":27.2501,"h":27.355,"l":27.2501,"n":518,"o":27.31,"t":"2026-10-12T14:30:00Z","v":54411,"vw":27.30876},{"c":27.25,"h":27.31,"l":27.2401,"n":452,"o":27.2591,"t":"2026-10-12T14:45:00Z","v":69661,"vw":27.269264},{"c":27.215,"h":27.26,"l":27.21,"n":331,"o":27.24,"t":"2026-10-12T15:00:00Z","v":34381,"vw":27.239448},{"c":27.245,"h":27.26,"l":27.21,"n":169,"o":27.22,"t":"2026-10-12T15:15:00Z","v":13157,"vw":27.229941},{"c":27.265,"h":27.2979,"l":27.245,"n":415,"o":27.25,"t":"2026-10-12T15:30:00Z","v":66334,"vw":27.275386},{"c":27.2739,"h":27.2763,"l":27.2507,"n":301,"o":27.27,"t":"2026-10-12T15:45:00Z","v":96933,"vw":27.26764},{"c":27.225,"h":27.29,"l":27.225,"n":628,"o":27.27,"t":"2026-10-12T16:00:00Z","v":127325,"vw":27.257151},{"c":27.2301,"h":27.2739,"l":27.225,"n":594,"o":27.225,"t":"2026-10-12T16:15:00Z","v":108489,"vw":27.24549},{"c":27.1853,"h":27.2399,"l":27.18,"n":368,"o":27.235,"t":"2026-10-12T16:30:00Z","v":145708,"vw":27.212197},{"c":27.205,"h":27.215,"l":27.185,"n":266,"o":27.185,"t":"2026-10-12T16:45:00Z","v":110942,"vw":27.201206},{"c":27.225,"h":27.24,"l":27.1901,"n":530,"o":27.2043,"t":"2026-10-12T17:00:00Z","v":142224,"vw":27.211932},{"c":27.225,"h":27.25,"l":27.215,"n":389,"o":27.225,"t":"2026-10-12T17:15:00Z","v":79151,"vw":27.231001},{"c":27.2101,"h":27.24,"l":27.19,"n":296,"o":27.2201,"t":"2026-10-12T17:30:00Z","v":96836,"vw":27.215143},{"c":27.2,"h":27.2161,"l":27.19,"n":463,"o":27.2161,"t":"2026-10-12T17:45:00Z","v":93198,"vw":27.203833},{"c":27.165,"h":27.205,"l":27.135,"n":679,"o":27.195,"t":"2026-10-12T18:00:00Z","v":176731,"vw":27.168793},{"c":27.105,"h":27.1699,"l":27.105,"n":473,"o":27.16,"t":"2026-10-12T18:15:00Z","v":114745,"vw":27.135843},{"c":27.095,"h":27.115,"l":27.0939,"n":258,"o":27.105,"t":"2026-10-12T18:30:00Z","v":94374,"vw":27.102515},{"c":27.095,"h":27.1101,"l":27.07,"n":606,"o":27.095,"t":"2026-10-12T18:45:00Z","v":132852,"vw":27.085837},{"c":27.08,"h":27.115,"l":27.08,"n":465,"o":27.095,"t":"2026-10-12T19:00:00Z","v":110022,"vw":27.097142},{"c":27.035,"h":27.08,"l":27.02,"n":663,"o":27.08,"t":"2026-10-12T19:15:00Z","v":145063,"vw":27.051597},{"c":27.0588,"h":27.085,"l":27.03,"n":618,"o":27.03,"t":"2026-10-12T19:30:00Z","v":146193,"vw":27.062203},{"c":27.0175,"h":27.055,"l":27,"n":2324,"o":27.05,"t":"2026-10-12T19:45:00Z","v":472141,"vw":27.023627},{"c":27.02,"h":27.02,"l":27.02,"n":10,"o":27.02,"t":"2026-10-12T20:00:00Z","v":35185,"vw":27.02},{"c":27.0512,"h":27.0512,"l":27.0512,"n":1,"o":27.0512,"t":"2026-10-12T21:15:00Z","v":1000,"vw":27.0512},{"c":27.18,"h":27.18,"l":27.18,"n":1,"o":27.18,"t":"2026-10-12T22:15:00Z","v":250,"vw":27.18},{"c":27.03,"h":27.1799,"l":27.03,"n":8,"o":27.1799,"t":"2026-10-12T23:45:00Z","v":1920,"vw":27.130574},{"c":27.16,"h":27.18,"l":27.16,"n":3,"o":27.16,"t":"2026-10-13T11:15:00Z","v":750,"vw":27.168},{"c":27.13,"h":27.13,"l":27.13,"n":1,"o":27.13,"t":"2026-10-13T12:45:00Z","v":250,"vw":27.13},{"c":27.06,"h":27.06,"l":27.06,"n":2,"o":27.06,"t":"2026-10-13T13:15:00Z","v":285,"vw":27.06},{"c":26.97,"h":27.22,"l":26.9699,"n":1399,"o":27.08,"t":"2026-10-13T13:30:00Z","v":161219,"vw":27.121922},{"c":26.725,"h":26.985,"l":26.69,"n":1008,"o":26.98,"t":"2026-10-13T13:45:00Z","v":121667,"vw":26.811228},{"c":26.69,"h":26.725,"l":26.6,"n":1211,"o":26.72,"t":"2026-10-13T14:00:00Z","v":127579,"vw":26.652075},{"c":26.71,"h":26.745,"l":26.68,"n":769,"o":26.68,"t":"2026-10-13T14:15:00Z","v":91556,"vw":26.712885},{"c":26.645,"h":26.7192,"l":26.64,"n":673,"o":26.7192,"t":"2026-10-13T14:30:00Z","v":173263,"vw":26.673838},{"c":26.605,"h":26.655,"l":26.595,"n":769,"o":26.64,"t":"2026-10-13T14:45:00Z","v":111072,"vw":26.631162},{"c":26.705,"h":26.72,"l":26.6,"n":623,"o":26.605,"t":"2026-10-13T15:00:00Z","v":94014,"vw":26.668671},{"c":26.615,"h":26.715,"l":26.605,"n":1055,"o":26.7001,"t":"2026-10-13T15:15:00Z","v":222997,"vw":26.649378},{"c":26.57,"h":26.615,"l":26.555,"n":859,"o":26.6109,"t":"2026-10-13T15:30:00Z","v":161781,"vw":26.58993},{"c":26.605,"h":26.615,"l":26.55,"n":634,"o":26.565,"t":"2026-10-13T15:45:00Z","v":124355,"vw":26.587662},{"c":26.595,"h":26.62,"l":26.585,"n":716,"o":26.605,"t":"2026-10-13T16:00:00Z","v":119437,"vw":26.602178},{"c":26.595,"h":26.6199,"l":26.585,"n":570,"o":26.595,"t":"2026-10-13T16:15:00Z","v":115693,"vw":26.60175},{"c":26.6,"h":26.63,"l":26.585,"n":470,"o":26.595,"t":"2026-10-13T16:30:00Z","v":76932,"vw":26.610995},{"c":26.595,"h":26.62,"l":26.5898,"n":682,"o":26.605,"t":"2026-10-13T16:45:00Z","v":173013,"vw":26.604002},{"c":26.59,"h":26.615,"l":26.585,"n":527,"o":26.59,"t":"2026-10-13T17:00:00Z","v":86023,"vw":26.599939},{"c":26.63,"h":26.645,"l":26.585,"n":500,"o":26.595,"t":"2026-10-13T17:15:00Z","v":112444,"vw":26.614831},{"c":26.6601,"h":26.689,"l":26.635,"n":431,"o":26.635,"t":"2026-10-13T17:30:00Z","v":96899,"vw":26.667996},{"c":26.6571,"h":26.665,"l":26.625,"n":460,"o":26.665,"t":"2026-10-13T17:45:00Z","v":88014,"vw":26.650549},{"c":26.72,"h":26.765,"l":26.655,"n":513,"o":26.655,"t":"2026-10-13T18:00:00Z","v":71768,"vw":26.70879},{"c":26.735,"h":26.735,"l":26.7,"n":600,"o":26.72,"t":"2026-10-13T18:15:00Z","v":173246,"vw":26.724299},{"c":26.73,"h":26.745,"l":26.7204,"n":631,"o":26.735,"t":"2026-10-13T18:30:00Z","v":170510,"vw":26.736458},{"c":26.7567,"h":26.785,"l":26.7277,"n":551,"o":26.7277,"t":"2026-10-13T18:45:00Z","v":159164,"vw":26.746994},{"c":26.7922,"h":26.805,"l":26.76,"n":574,"o":26.76,"t":"2026-10-13T19:00:00Z","v":216611,"vw":26.789315},{"c":26.775,"h":26.7988,"l":26.765,"n":767,"o":26.795,"t":"2026-10-13T19:15:00Z","v":199668,"vw":26.782621},{"c":26.775,"h":26.8,"l":26.75,"n":1417,"o":26.775,"t":"2026-10-13T19:30:00Z","v":362535,"vw":26.783767},{"c":26.79,"h":26.81,"l":26.725,"n":4446,"o":26.76,"t":"2026-10-13T19:45:00Z","v":1026748,"vw":26.779613},{"c":26.8,"h":26.8,"l":26.8,"n":11,"o":26.8,"t":"2026-10-13T20:00:00Z","v":491458,"vw":26.8},{"c":26.77,"h":26.77,"l":26.77,"n":1,"o":26.77,"t":"2026-10-13T20:15:00Z","v":400,"vw":26.77},{"c":27,"h":27,"l":27,"n":12,"o":27,"t":"2026-10-13T22:15:00Z","v":279,"vw":27},{"c":26.55,"h":26.55,"l":26.55,"n":1,"o":26.55,"t":"2026-10-13T23:45:00Z","v":325,"vw":26.55},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-14T11:00:00Z","v":220,"vw":26.61},{"c":26.5,"h":26.51,"l":26.5,"n":11,"o":26.51,"t":"2026-10-14T12:30:00Z","v":1892,"vw":26.500556},{"c":26.4,"h":26.4,"l":26.39,"n":10,"o":26.39,"t":"2026-10-14T12:45:00Z","v":800,"vw":26.39336},{"c":26.35,"h":26.45,"l":26.35,"n":22,"o":26.4,"t":"2026-10-14T13:00:00Z","v":2213,"vw":26.429815},{"c":26.3,"h":26.35,"l":26.3,"n":2,"o":26.35,"t":"2026-10-14T13:15:00Z","v":240,"vw":26.329167},{"c":26.37,"h":26.49,"l":26.32,"n":857,"o":26.36,"t":"2026-10-14T13:30:00Z","v":113029,"vw":26.394796},{"c":26.1688,"h":26.38,"l":26.165,"n":604,"o":26.37,"t":"2026-10-14T13:45:00Z","v":58741,"vw":26.236579},{"c":26.11,"h":26.19,"l":26.06,"n":878,"o":26.16,"t":"2026-10-14T14:00:00Z","v":81987,"vw":26.100767},{"c":26.13,"h":26.145,"l":26.06,"n":761,"o":26.11,"t":"2026-10-14T14:15:00Z","v":75979,"vw":26.087009},{"c":26.25,"h":26.26,"l":26.135,"n":734,"o":26.135,"t":"2026-10-14T14:30:00Z","v":82871,"vw":26.174339},{"c":26.08,"h":26.24,"l":26.075,"n":683,"o":26.24,"t":"2026-10-14T14:45:00Z","v":111592,"vw":26.135628},{"c":25.995,"h":26.08,"l":25.9499,"n":888,"o":26.08,"t":"2026-10-14T15:00:00Z","v":174199,"vw":25.989948},{"c":26.015,"h":26.035,"l":25.99,"n":483,"o":25.995,"t":"2026-10-14T15:15:00Z","v":82639,"vw":26.012783},{"c":25.985,"h":26.02,"l":25.97,"n":427,"o":26.01,"t":"2026-10-14T15:30:00Z","v":57195,"vw":25.986988},{"c":25.97,"h":26.02,"l":25.945,"n":406,"o":25.985,"t":"2026-10-14T15:45:00Z","v":90616,"vw":25.977378},{"c":25.87,"h":25.965,"l":25.865,"n":469,"o":25.96,"t":"2026-10-14T16:00:00Z","v":44138,"vw":25.911455},{"c":25.84,"h":25.89,"l":25.835,"n":398,"o":25.875,"t":"2026-10-14T16:15:00Z","v":38306,"vw":25.860199},{"c":25.83,"h":25.845,"l":25.815,"n":378,"o":25.83,"t":"2026-10-14T16:30:00Z","v":25757,"vw":25.831642},{"c":25.77,"h":25.8312,"l":25.75,"n":393,"o":25.83,"t":"2026-10-14T16:45:00Z","v":54648,"vw":25.782499},{"c":25.78,"h":25.8,"l":25.74,"n":412,"o":25.7731,"t":"2026-10-14T17:00:00Z","v":33110,"vw":25.773658},{"c":25.785,"h":25.825,"l":25.76,"n":416,"o":25.78,"t":"2026-10-14T17:15:00Z","v":64140,"vw":25.800568},{"c":25.725,"h":25.7751,"l":25.7,"n":368,"o":25.7743,"t":"2026-10-14T17:30:00Z","v":75447,"vw":25.713569},{"c":25.68,"h":25.725,"l":25.655,"n":531,"o":25.725,"t":"2026-10-14T17:45:00Z","v":85226,"vw":25.702817},{"c":25.72,"h":25.725,"l":25.65,"n":408,"o":25.68,"t":"2026-10-14T18:00:00Z","v":36151,"vw":25.684818},{"c":25.755,"h":25.76,"l":25.72,"n":443,"o":25.72,"t":"2026-10-14T18:15:00Z","v":66092,"vw":25.739254},{"c":25.75,"h":25.795,"l":25.735,"n":701,"o":25.76,"t":"2026-10-14T18:30:00Z","v":78139,"vw":25.753225},{"c":25.77,"h":25.785,"l":25.725,"n":433,"o":25.75,"t":"2026-10-14T18:45:00Z","v":51020,"vw":25.743091},{"c":25.755,"h":25.795,"l":25.755,"n":587,"o":25.76,"t":"2026-10-14T19:00:00Z","v":89394,"vw":25.771858},{"c":25.825,"h":25.83,"l":25.745,"n":771,"o":25.755,"t":"2026-10-14T19:15:00Z","v":265635,"vw":25.816109},{"c":25.835,"h":25.91,"l":25.805,"n":1109,"o":25.825,"t":"2026-10-14T19:30:00Z","v":182155,"vw":25.843512},{"c":25.85,"h":25.85,"l":25.8,"n":3873,"o":25.84,"t":"2026-10-14T19:45:00Z","v":815723,"vw":25.822871},{"c":25.84,"h":25.84,"l":25.84,"n":11,"o":25.84,"t":"2026-10-14T20:00:00Z","v":91474,"vw":25.84},{"c":25.8,"h":25.81,"l":25.8,"n":6,"o":25.81,"t":"2026-10-14T21:15:00Z","v":1301,"vw":25.805609},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-14T22:45:00Z","v":150,"vw":25.6},{"c":26,"h":26,"l":25.98,"n":8,"o":25.98,"t":"2026-10-15T09:00:00Z","v":2055,"vw":25.99},{"c":26.0103,"h":26.03,"l":26,"n":4,"o":26.03,"t":"2026-10-15T10:45:00Z","v":900,"vw":26.01175},{"c":25.96,"h":26.02,"l":25.96,"n":6,"o":26.02,"t":"2026-10-15T11:00:00Z","v":422,"vw":26.002353},{"c":26,"h":26,"l":25.99,"n":12,"o":25.99,"t":"2026-10-15T12:15:00Z","v":4184,"vw":25.999561},{"c":25.95,"h":25.98,"l":25.95,"n":6,"o":25.98,"t":"2026-10-15T12:30:00Z","v":1025,"vw":25.969095},{"c":26.02,"h":26.02,"l":26.02,"n":3,"o":26.02,"t":"2026-10-15T12:45:00Z","v":400,"vw":26.02},{"c":26.01,"h":26.02,"l":26.01,"n":8,"o":26.02,"t":"2026-10-15T13:00:00Z","v":1055,"vw":26.014286},{"c":25.95,"h":25.95,"l":25.95,"n":2,"o":25.95,"t":"2026-10-15T13:15:00Z","v":106,"vw":25.95},{"c":25.81,"h":25.99,"l":25.8,"n":875,"o":25.99,"t":"2026-10-15T13:30:00Z","v":76577,"vw":25.928086},{"c":25.855,"h":25.93,"l":25.79,"n":1195,"o":25.805,"t":"2026-10-15T13:45:00Z","v":83534,"vw":25.858147},{"c":26.1,"h":26.105,"l":25.84,"n":1433,"o":25.85,"t":"2026-10-15T14:00:00Z","v":227885,"vw":26.025646},{"c":26.025,"h":26.105,"l":26.02,"n":879,"o":26.1,"t":"2026-10-15T14:15:00Z","v":87781,"vw":26.058331},{"c":26.17,"h":26.19,"l":26.035,"n":739,"o":26.035,"t":"2026-10-15T14:30:00Z","v":58746,"vw":26.128616},{"c":26.215,"h":26.22,"l":26.14,"n":888,"o":26.16,"t":"2026-10-15T14:45:00Z","v":149764,"vw":26.191621},{"c":26.31,"h":26.33,"l":26.2,"n":1360,"o":26.215,"t":"2026-10-15T15:00:00Z","v":252641,"vw":26.265814},{"c":26.28,"h":26.345,"l":26.265,"n":753,"o":26.3,"t":"2026-10-15T15:15:00Z","v":160733,"vw":26.308212},{"c":26.235,"h":26.285,"l":26.2101,"n":504,"o":26.275,"t":"2026-10-15T15:30:00Z","v":87124,"vw":26.241955},{"c":26.27,"h":26.275,"l":26.23,"n":388,"o":26.235,"t":"2026-10-15T15:45:00Z","v":42733,"vw":26.249436},{"c":26.16,"h":26.275,"l":26.15,"n":458,"o":26.275,"t":"2026-10-15T16:00:00Z","v":37165,"vw":26.207074},{"c":26.195,"h":26.215,"l":26.155,"n":717,"o":26.155,"t":"2026-10-15T16:15:00Z","v":112781,"vw":26.197717},{"c":26.235,"h":26.24,"l":26.19,"n":989,"o":26.2,"t":"2026-10-15T16:30:00Z","v":166164,"vw":26.212214},{"c":26.27,"h":26.279,"l":26.23,"n":878,"o":26.235,"t":"2026-10-15T16:45:00Z","v":143238,"vw":26.254006},{"c":26.275,"h":26.285,"l":26.255,"n":503,"o":26.27,"t":"2026-10-15T17:00:00Z","v":63128,"vw":26.267426},{"c":26.32,"h":26.325,"l":26.275,"n":684,"o":26.275,"t":"2026-10-15T17:15:00Z","v":93943,"vw":26.302218},{"c":26.385,"h":26.4,"l":26.32,"n":937,"o":26.32,"t":"2026-10-15T17:30:00Z","v":144420,"vw":26.371248},{"c":26.4,"h":26.425,"l":26.38,"n":615,"o":26.385,"t":"2026-10-15T17:45:00Z","v":113065,"vw":26.403763},{"c":26.385,"h":26.42,"l":26.3599,"n":565,"o":26.4,"t":"2026-10-15T18:00:00Z","v":134058,"vw":26.391479},{"c":26.4,"h":26.405,"l":26.365,"n":493,"o":26.388,"t":"2026-10-15T18:15:00Z","v":56618,"vw":26.383017},{"c":26.44,"h":26.44,"l":26.4,"n":622,"o":26.405,"t":"2026-10-15T18:30:00Z","v":53728,"vw":26.423568},{"c":26.47,"h":26.4759,"l":26.435,"n":907,"o":26.435,"t":"2026-10-15T18:45:00Z","v":110992,"vw":26.458947},{"c":26.52,"h":26.525,"l":26.47,"n":717,"o":26.47,"t":"2026-10-15T19:00:00Z","v":109240,"vw":26.511707},{"c":26.51,"h":26.565,"l":26.5,"n":735,"o":26.52,"t":"2026-10-15T19:15:00Z","v":145815,"vw":26.529874},{"c":26.599,"h":26.599,"l":26.5099,"n":966,"o":26.51,"t":"2026-10-15T19:30:00Z","v":181191,"vw":26.563284},{"c":26.54,"h":26.62,"l":26.54,"n":2828,"o":26.5901,"t":"2026-10-15T19:45:00Z","v":534927,"vw":26.594021},{"c":26.56,"h":26.56,"l":26.56,"n":6,"o":26.56,"t":"2026-10-15T20:00:00Z","v":54783,"vw":26.56},{"c":26.7407,"h":26.7407,"l":26.7407,"n":1,"o":26.7407,"t":"2026-10-15T22:30:00Z","v":500,"vw":26.7407},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-10-15T23:30:00Z","v":100,"vw":26.79},{"c":26.79,"h":26.79,"l":26.79,"n":1,"o":26.79,"t":"2026-10-16T09:15:00Z","v":100,"vw":26.79},{"c":26.55,"h":26.56,"l":26.55,"n":4,"o":26.56,"t":"2026-10-16T13:15:00Z","v":238,"vw":26.555},{"c":26.76,"h":26.795,"l":26.58,"n":576,"o":26.59,"t":"2026-10-16T13:30:00Z","v":44961,"vw":26.711117},{"c":26.74,"h":26.795,"l":26.735,"n":563,"o":26.77,"t":"2026-10-16T13:45:00Z","v":39325,"vw":26.76055},{"c":26.665,"h":26.805,"l":26.645,"n":505,"o":26.74,"t":"2026-10-16T14:00:00Z","v":58663,"vw":26.695055},{"c":26.68,"h":26.73,"l":26.665,"n":306,"o":26.665,"t":"2026-10-16T14:15:00Z","v":38611,"vw":26.684863},{"c":26.645,"h":26.695,"l":26.6208,"n":369,"o":26.67,"t":"2026-10-16T14:30:00Z","v":37300,"vw":26.665515},{"c":26.675,"h":26.705,"l":26.65,"n":412,"o":26.65,"t":"2026-10-16T14:45:00Z","v":40545,"vw":26.674116},{"c":26.68,"h":26.71,"l":26.655,"n":399,"o":26.67,"t":"2026-10-16T15:00:00Z","v":39645,"vw":26.682146},{"c":26.645,"h":26.685,"l":26.625,"n":406,"o":26.6799,"t":"2026-10-16T15:15:00Z","v":61186,"vw":26.655193},{"c":26.49,"h":26.655,"l":26.49,"n":670,"o":26.645,"t":"2026-10-16T15:30:00Z","v":79077,"vw":26.584499},{"c":26.385,"h":26.525,"l":26.35,"n":431,"o":26.495,"t":"2026-10-16T15:45:00Z","v":44209,"vw":26.456147},{"c":26.3999,"h":26.405,"l":26.34,"n":562,"o":26.39,"t":"2026-10-16T16:00:00Z","v":70238,"vw":26.374926},{"c":26.31,"h":26.415,"l":26.305,"n":312,"o":26.3999,"t":"2026-10-16T16:15:00Z","v":45291,"vw":26.349118},{"c":26.2962,"h":26.31,"l":26.25,"n":471,"o":26.3,"t":"2026-10-16T16:30:00Z","v":86747,"vw":26.276201},{"c":26.19,"h":26.31,"l":26.18,"n":722,"o":26.3,"t":"2026-10-16T16:45:00Z","v":88065,"vw":26.22968},{"c":26.035,"h":26.21,"l":26.02,"n":569,"o":26.195,"t":"2026-10-16T17:00:00Z","v":71057,"vw":26.059464},{"c":26.015,"h":26.04,"l":25.98,"n":746,"o":26.035,"t":"2026-10-16T17:15:00Z","v":157037,"vw":26.014404},{"c":26.075,"h":26.15,"l":25.995,"n":1283,"o":26.015,"t":"2026-10-16T17:30:00Z","v":185112,"vw":26.03825},{"c":25.91,"h":26.07,"l":25.91,"n":599,"o":26.07,"t":"2026-10-16T17:45:00Z","v":104590,"vw":25.995586},{"c":25.865,"h":25.915,"l":25.85,"n":928,"o":25.9,"t":"2026-10-16T18:00:00Z","v":144169,"vw":25.888048},{"c":25.85,"h":25.88,"l":25.82,"n":688,"o":25.865,"t":"2026-10-16T18:15:00Z","v":97226,"vw":25.8568},{"c":25.895,"h":25.915,"l":25.83,"n":963,"o":25.845,"t":"2026-10-16T18:30:00Z","v":126723,"vw":25.8837},{"c":25.805,"h":25.905,"l":25.8,"n":575,"o":25.895,"t":"2026-10-16T18:45:00Z","v":77941,"vw":25.848921},{"c":25.83,"h":25.84,"l":25.77,"n":801,"o":25.8,"t":"2026-10-16T19:00:00Z","v":169028,"vw":25.800316},{"c":25.84,"h":25.865,"l":25.79,"n":654,"o":25.85,"t":"2026-10-16T19:15:00Z","v":151354,"vw":25.823107},{"c":25.8299,"h":25.85,"l":25.8,"n":776,"o":25.835,"t":"2026-10-16T19:30:00Z","v":101642,"vw":25.829336},{"c":25.85,"h":25.87,"l":25.8,"n":2194,"o":25.825,"t":"2026-10-16T19:45:00Z","v":442400,"vw":25.849412},{"c":25.78,"h":25.85,"l":25.6941,"n":10,"o":25.85,"t":"2026-10-16T20:00:00Z","v":59674,"vw":25.849099},{"c":26.0554,"h":26.0554,"l":26.0554,"n":3,"o":26.0554,"t":"2026-10-16T21:15:00Z","v":1288,"vw":26.0554},{"c":25.89,"h":25.89,"l":25.86,"n":7,"o":25.88,"t":"2026-10-16T21:30:00Z","v":1063,"vw":25.871504}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05517013763912609,"strike":27.512152688509005,"iv":0.3318409580099371,"gamma":0.14795529109074,"theta":-0.015162856529741572,"vega":0.006295031726619242,"rho":0.00046034089835392977,"breakevenPct":6.478651317683012},{"delta":0.15,"premium":0.375,"strike":32.67381526289508,"iv":1.4783242968041113,"gamma":0.044252785411619554,"theta":-0.08915934150996178,"vega":0.008314298988912276,"rho":0.0006605731287372381,"breakevenPct":27.65088938932052},{"delta":0.2,"premium":0.23461474194396592,"strike":27.852559104008623,"iv":0.5884258856199582,"gamma":0.187611719909718,"theta":-0.04404846746753935,"vega":0.010000626225558624,"rho":0.0009150364511497967,"breakevenPct":8.486573371775162},{"delta":0.25,"premium":0.5463284623557504,"strike":29.247015844315445,"iv":1.1363590246840363,"gamma":0.09212965253504093,"theta":-0.09275143656335023,"vega":0.011317756805981388,"rho":0.0011141668668135552,"breakevenPct":15.076648538706811},{"delta":0.3,"premium":0.314685261198198,"strike":27.203105245866453,"iv":0.5340085598893664,"gamma":0.24984568487504025,"theta":-0.04658221292990512,"vega":0.012420616325340474,"rho":0.0013864449758763033,"breakevenPct":6.287332974370992},{"delta":0.35,"premium":0.27185393258426965,"strike":26.397627965043696,"iv":0.32546916354556804,"gamma":0.31286304619225963,"theta":-0.03135518102372035,"vega":0.013107116104868914,"rho":0.0016342338099165157,"breakevenPct":3.010745066156678},{"delta":0.4,"premium":0.3280337078651686,"strike":26.241573033707866,"iv":0.3234404494382022,"gamma":0.32622134831460675,"theta":-0.03235393258426966,"vega":0.013575280898876406,"rho":0.0018691807070546668,"breakevenPct":2.6249777581036398},{"delta":0.45,"premium":0.3842134831460674,"strike":26.085518102372035,"iv":0.32141173533083645,"gamma":0.3395796504369538,"theta":-0.03335268414481898,"vega":0.014043445692883896,"rho":0.0021041276041928176,"breakevenPct":2.239210450050602},{"delta":0.5,"premium":0.437909275215408,"strike":25.94272681196148,"iv":0.31393122149011654,"gamma":0.3506227572225038,"theta":-0.03301799290420679,"vega":0.014139635073492144,"rho":0.002339719000863644,"breakevenPct":1.8950795178713267},{"delta":0.55,"premium":0.48859351241763815,"strike":25.816016218955905,"iv":0.29984100354789656,"gamma":0.3588589457678662,"theta":-0.03106664977192093,"vega":0.013784845413076533,"rho":0.002576091781923643,"breakevenPct":1.6014280856451952},{"delta":0.6,"premium":0.5392777496198682,"strike":25.68930562595033,"iv":0.2857507856056766,"gamma":0.3670951343132286,"theta":-0.029115306639635075,"vega":0.013430055752660923,"rho":0.0028124645629836417,"breakevenPct":1.3077766534190645},{"delta":0.65,"premium":0.5899619868220984,"strike":25.562595032944753,"iv":0.27166056766345664,"gamma":0.375331322858591,"theta":-0.027163963507349214,"vega":0.01307526609224531,"rho":0.0030488373440436412,"breakevenPct":1.014125221192933},{"delta":0.7,"premium":2.87230198019802,"strike":23.992574257425744,"iv":1.2727455445544555,"gamma":0.07621633663366337,"theta":-0.11494356435643568,"vega":0.012480693069306933,"rho":0.0028915218141686754,"breakevenPct":3.765454761003334},{"delta":0.75,"premium":3.000189768976898,"strike":23.58003300330033,"iv":1.1474980198019802,"gamma":0.07712392739273927,"theta":-0.09514158415841587,"vega":0.011408085808580859,"rho":0.0031135496543819906,"breakevenPct":2.66598212544313},{"delta":0.8,"premium":1.1583333333333288,"strike":24.90476190476191,"iv":0.3616238095238077,"gamma":0.239866666666667,"theta":-0.028328571428571286,"vega":0.010042857142857142,"rho":0.003693870362300235,"breakevenPct":0.6685795214184496},{"delta":0.85,"premium":6.1168298400022465,"strike":20.461841332048103,"iv":2.0018892975759184,"gamma":0.04272173258179966,"theta":-0.12507530843203268,"vega":0.008280644349751813,"rho":0.003011670156074604,"breakevenPct":2.659989077058117},{"delta":0.9,"premium":2.2254860670454475,"strike":23.832591472241674,"iv":0.5865392995993592,"gamma":0.13068355847345267,"theta":-0.03327621959060309,"vega":0.006209989633765325,"rho":0.0039913322535199925,"breakevenPct":0.6491986839981356}],"put":[{"delta":0.1,"premium":0.06490247049730936,"strike":24.24512352486547,"iv":0.3801280985252106,"gamma":0.1311673168191293,"theta":-0.01661408468532463,"vega":0.006235277162351248,"rho":-0.0005135705999525852,"breakevenPct":6.604012922486833},{"delta":0.15,"premium":0.3750388888925394,"strike":22.000194444462696,"iv":1.2502644620167587,"gamma":0.052294090652345304,"theta":-0.07453289752785947,"vega":0.008314646511534636,"rho":-0.0008133826564649906,"breakevenPct":16.472941075433923},{"delta":0.2,"premium":0.5319258256187128,"strike":22.784629128093563,"iv":1.2263731414236558,"gamma":0.0637841779800634,"theta":-0.08721872781938514,"vega":0.009938176451086656,"rho":-0.0010900577902488418,"breakevenPct":14.04904093288972},{"delta":0.25,"premium":0.42821328845920303,"strike":23.979863708110738,"iv":0.8357147985534493,"gamma":0.14020069533149165,"theta":-0.06402150610680853,"vega":0.011171771664532393,"rho":-0.0013224688499143544,"breakevenPct":9.031863964265996},{"delta":0.3,"premium":0.3554169778210876,"strike":24.726492535168333,"iv":0.5829570389495942,"gamma":0.22964043239853893,"theta":-0.0470659530091619,"vega":0.012217070454054792,"rho":-0.0015611121896544975,"breakevenPct":5.8668383261983665},{"delta":0.35,"premium":0.2826206671829722,"strike":25.473121362225925,"iv":0.3301992793457389,"gamma":0.31908016946558626,"theta":-0.030110399911515283,"vega":0.013262369243577193,"rho":-0.0017997555293946406,"breakevenPct":2.701812688130735},{"delta":0.4,"premium":0.35951409718056393,"strike":25.644571085782843,"iv":0.33087300539892023,"gamma":0.3196688062387522,"theta":-0.03100353929214157,"vega":0.013589142171565687,"rho":-0.002061240217845219,"breakevenPct":2.336589460786874},{"delta":0.45,"premium":0.44199760047990405,"strike":25.794541091781642,"iv":0.3410109778044391,"gamma":0.3169393521295741,"theta":-0.032563227354529094,"vega":0.013889082183563287,"rho":-0.0023235779027206685,"breakevenPct":2.075923169943071},{"delta":0.5,"premium":0.5244811037792442,"strike":25.944511097780445,"iv":0.351148950209958,"gamma":0.3142098980203959,"theta":-0.034122915416916616,"vega":0.014189022195560888,"rho":-0.0025859155875961174,"breakevenPct":1.8152568790992687},{"delta":0.55,"premium":0.6531189320388352,"strike":26.12742718446602,"iv":0.37003834951456316,"gamma":0.29742451456310676,"theta":-0.03546456310679612,"vega":0.014070631067961165,"rho":-0.0028556568128357755,"breakevenPct":1.6056073679907925},{"delta":0.6,"premium":0.8088632686084142,"strike":26.329692556634303,"iv":0.3940674757281553,"gamma":0.27238406148867317,"theta":-0.036678155339805826,"vega":0.013706553398058253,"rho":-0.003129746149082984,"breakevenPct":1.4259200925998894},{"delta":0.65,"premium":0.9567442668519807,"strike":26.527449617790133,"iv":0.41154405837387076,"gamma":0.2497573314801946,"theta":-0.03699728978457262,"vega":0.013235302293259208,"rho":-0.00340248902795985,"breakevenPct":1.2332740404088463},{"delta":0.7,"premium":1.06272063933287,"strike":26.701181375955525,"iv":0.39410138985406534,"gamma":0.23999360667129954,"theta":-0.03254975677553857,"vega":0.012192911744266854,"rho":-0.0036680564821162842,"breakevenPct":0.9715691903335155},{"delta":0.75,"premium":1.1686970118137596,"strike":26.874913134120916,"iv":0.3766587213342599,"gamma":0.23022988186240445,"theta":-0.02810222376650452,"vega":0.011150521195274496,"rho":-0.003933623936272719,"breakevenPct":0.7098643402581843},{"delta":0.8,"premium":1.3918368479467262,"strike":27.155382907880135,"iv":0.3807881243063263,"gamma":0.20731986681465037,"theta":-0.024449389567147612,"vega":0.009918312985571586,"rho":-0.004220006552127822,"breakevenPct":0.48842773297255415},{"delta":0.85,"premium":1.9162541620421751,"strike":27.710321864594896,"iv":0.4403885682574916,"gamma":0.1506051054384018,"theta":-0.022840066592674804,"vega":0.008198002219755827,"rho":-0.004559913869493786,"breakevenPct":0.37053803571758426},{"delta":0.9,"premium":4.009718004338396,"strike":29.814533622559654,"iv":0.7194171366594362,"gamma":0.08045813449023859,"theta":-0.027339913232104125,"vega":0.006211279826464208,"rho":-0.0051956375885277295,"breakevenPct":0.3290242633400644}]},"raw":{"call":[{"delta":0.1,"premium":0.05517013763912609,"strike":27.512152688509005,"iv":0.3318409580099371,"gamma":0.14795529109074,"theta":-0.015162856529741572,"vega":0.006295031726619242,"rho":0.00046034089835392977,"breakevenPct":6.478651317683012},{"delta":0.15,"premium":0.375,"strike":32.67381526289508,"iv":1.4783242968041113,"gamma":0.044252785411619554,"theta":-0.08915934150996178,"vega":0.008314298988912276,"rho":0.0006605731287372381,"breakevenPct":27.65088938932052},{"delta":0.2,"premium":0.23461474194396592,"strike":27.852559104008623,"iv":0.5884258856199582,"gamma":0.187611719909718,"theta":-0.04404846746753935,"vega":0.010000626225558624,"rho":0.0009150364511497967,"breakevenPct":8.486573371775162},{"delta":0.25,"premium":0.5463284623557504,"strike":29.247015844315445,"iv":1.1363590246840363,"gamma":0.09212965253504093,"theta":-0.09275143656335023,"vega":0.011317756805981388,"rho":0.0011141668668135552,"breakevenPct":15.076648538706811},{"delta":0.3,"premium":0.314685261198198,"strike":27.203105245866453,"iv":0.5340085598893664,"gamma":0.24984568487504025,"theta":-0.04658221292990512,"vega":0.012420616325340474,"rho":0.0013864449758763033,"breakevenPct":6.287332974370992},{"delta":0.35,"premium":0.27185393258426965,"strike":26.397627965043696,"iv":0.32546916354556804,"gamma":0.31286304619225963,"theta":-0.03135518102372035,"vega":0.013107116104868914,"rho":0.0016342338099165157,"breakevenPct":3.010745066156678},{"delta":0.4,"premium":0.3280337078651686,"strike":26.241573033707866,"iv":0.3234404494382022,"gamma":0.32622134831460675,"theta":-0.03235393258426966,"vega":0.013575280898876406,"rho":0.0018691807070546668,"breakevenPct":2.6249777581036398},{"delta":0.45,"premium":0.3842134831460674,"strike":26.085518102372035,"iv":0.32141173533083645,"gamma":0.3395796504369538,"theta":-0.03335268414481898,"vega":0.014043445692883896,"rho":0.0021041276041928176,"breakevenPct":2.239210450050602},{"delta":0.5,"premium":0.437909275215408,"strike":25.94272681196148,"iv":0.31393122149011654,"gamma":0.3506227572225038,"theta":-0.03301799290420679,"vega":0.014139635073492144,"rho":0.002339719000863644,"breakevenPct":1.8950795178713267},{"delta":0.55,"premium":0.48859351241763815,"strike":25.816016218955905,"iv":0.29984100354789656,"gamma":0.3588589457678662,"theta":-0.03106664977192093,"vega":0.013784845413076533,"rho":0.002576091781923643,"breakevenPct":1.6014280856451952},{"delta":0.6,"premium":0.5392777496198682,"strike":25.68930562595033,"iv":0.2857507856056766,"gamma":0.3670951343132286,"theta":-0.029115306639635075,"vega":0.013430055752660923,"rho":0.0028124645629836417,"breakevenPct":1.3077766534190645},{"delta":0.65,"premium":0.5899619868220984,"strike":25.562595032944753,"iv":0.27166056766345664,"gamma":0.375331322858591,"theta":-0.027163963507349214,"vega":0.01307526609224531,"rho":0.0030488373440436412,"breakevenPct":1.014125221192933},{"delta":0.7,"premium":2.87230198019802,"strike":23.992574257425744,"iv":1.2727455445544555,"gamma":0.07621633663366337,"theta":-0.11494356435643568,"vega":0.012480693069306933,"rho":0.0028915218141686754,"breakevenPct":3.765454761003334},{"delta":0.75,"premium":3.000189768976898,"strike":23.58003300330033,"iv":1.1474980198019802,"gamma":0.07712392739273927,"theta":-0.09514158415841587,"vega":0.011408085808580859,"rho":0.0031135496543819906,"breakevenPct":2.66598212544313},{"delta":0.8,"premium":1.1583333333333288,"strike":24.90476190476191,"iv":0.3616238095238077,"gamma":0.239866666666667,"theta":-0.028328571428571286,"vega":0.010042857142857142,"rho":0.003693870362300235,"breakevenPct":0.6685795214184496},{"delta":0.85,"premium":6.1168298400022465,"strike":20.461841332048103,"iv":2.0018892975759184,"gamma":0.04272173258179966,"theta":-0.12507530843203268,"vega":0.008280644349751813,"rho":0.003011670156074604,"breakevenPct":2.659989077058117},{"delta":0.9,"premium":2.2254860670454475,"strike":23.832591472241674,"iv":0.5865392995993592,"gamma":0.13068355847345267,"theta":-0.03327621959060309,"vega":0.006209989633765325,"rho":0.0039913322535199925,"breakevenPct":0.6491986839981356}],"put":[{"delta":0.1,"premium":0.06490247049730936,"strike":24.24512352486547,"iv":0.3801280985252106,"gamma":0.1311673168191293,"theta":-0.01661408468532463,"vega":0.006235277162351248,"rho":-0.0005135705999525852,"breakevenPct":6.604012922486833},{"delta":0.15,"premium":0.3750388888925394,"strike":22.000194444462696,"iv":1.2502644620167587,"gamma":0.052294090652345304,"theta":-0.07453289752785947,"vega":0.008314646511534636,"rho":-0.0008133826564649906,"breakevenPct":16.472941075433923},{"delta":0.2,"premium":0.5319258256187128,"strike":22.784629128093563,"iv":1.2263731414236558,"gamma":0.0637841779800634,"theta":-0.08721872781938514,"vega":0.009938176451086656,"rho":-0.0010900577902488418,"breakevenPct":14.04904093288972},{"delta":0.25,"premium":0.42821328845920303,"strike":23.979863708110738,"iv":0.8357147985534493,"gamma":0.14020069533149165,"theta":-0.06402150610680853,"vega":0.011171771664532393,"rho":-0.0013224688499143544,"breakevenPct":9.031863964265996},{"delta":0.3,"premium":0.3554169778210876,"strike":24.726492535168333,"iv":0.5829570389495942,"gamma":0.22964043239853893,"theta":-0.0470659530091619,"vega":0.012217070454054792,"rho":-0.0015611121896544975,"breakevenPct":5.8668383261983665},{"delta":0.35,"premium":0.2826206671829722,"strike":25.473121362225925,"iv":0.3301992793457389,"gamma":0.31908016946558626,"theta":-0.030110399911515283,"vega":0.013262369243577193,"rho":-0.0017997555293946406,"breakevenPct":2.701812688130735},{"delta":0.4,"premium":0.35951409718056393,"strike":25.644571085782843,"iv":0.33087300539892023,"gamma":0.3196688062387522,"theta":-0.03100353929214157,"vega":0.013589142171565687,"rho":-0.002061240217845219,"breakevenPct":2.336589460786874},{"delta":0.45,"premium":0.44199760047990405,"strike":25.794541091781642,"iv":0.3410109778044391,"gamma":0.3169393521295741,"theta":-0.032563227354529094,"vega":0.013889082183563287,"rho":-0.0023235779027206685,"breakevenPct":2.075923169943071},{"delta":0.5,"premium":0.5244811037792442,"strike":25.944511097780445,"iv":0.351148950209958,"gamma":0.3142098980203959,"theta":-0.034122915416916616,"vega":0.014189022195560888,"rho":-0.0025859155875961174,"breakevenPct":1.8152568790992687},{"delta":0.55,"premium":0.6531189320388352,"strike":26.12742718446602,"iv":0.37003834951456316,"gamma":0.29742451456310676,"theta":-0.03546456310679612,"vega":0.014070631067961165,"rho":-0.0028556568128357755,"breakevenPct":1.6056073679907925},{"delta":0.6,"premium":0.8088632686084142,"strike":26.329692556634303,"iv":0.3940674757281553,"gamma":0.27238406148867317,"theta":-0.036678155339805826,"vega":0.013706553398058253,"rho":-0.003129746149082984,"breakevenPct":1.4259200925998894},{"delta":0.65,"premium":0.9567442668519807,"strike":26.527449617790133,"iv":0.41154405837387076,"gamma":0.2497573314801946,"theta":-0.03699728978457262,"vega":0.013235302293259208,"rho":-0.00340248902795985,"breakevenPct":1.2332740404088463},{"delta":0.7,"premium":1.06272063933287,"strike":26.701181375955525,"iv":0.39410138985406534,"gamma":0.23999360667129954,"theta":-0.03254975677553857,"vega":0.012192911744266854,"rho":-0.0036680564821162842,"breakevenPct":0.9715691903335155},{"delta":0.75,"premium":1.1686970118137596,"strike":26.874913134120916,"iv":0.3766587213342599,"gamma":0.23022988186240445,"theta":-0.02810222376650452,"vega":0.011150521195274496,"rho":-0.003933623936272719,"breakevenPct":0.7098643402581843},{"delta":0.8,"premium":1.3918368479467262,"strike":27.155382907880135,"iv":0.3807881243063263,"gamma":0.20731986681465037,"theta":-0.024449389567147612,"vega":0.009918312985571586,"rho":-0.004220006552127822,"breakevenPct":0.48842773297255415},{"delta":0.85,"premium":1.9162541620421751,"strike":27.710321864594896,"iv":0.4403885682574916,"gamma":0.1506051054384018,"theta":-0.022840066592674804,"vega":0.008198002219755827,"rho":-0.004559913869493786,"breakevenPct":0.37053803571758426},{"delta":0.9,"premium":4.009718004338396,"strike":29.814533622559654,"iv":0.7194171366594362,"gamma":0.08045813449023859,"theta":-0.027339913232104125,"vega":0.006211279826464208,"rho":-0.0051956375885277295,"breakevenPct":0.3290242633400644}]}},"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"}}