{"symbol":"MCS","url":"https://intraalpha.com/companies/MCS","capturedAt":"2026-10-22T13:10:02.254Z","state":"ready","quote":{"symbol":"MCS","last_price":28.83,"prev_close":28.64,"regular_close":28.83,"change":0.19,"change_pct":0.6634,"regular_change":0.19,"regular_change_pct":0.6634,"extended_change":0,"extended_change_pct":0,"bid":24.66,"ask":46.12,"bid_size":200,"ask_size":200,"volume":190858,"vwap":28.77874,"open":28.69,"high":29.01,"low":28.49,"close":28.83,"trade_count":5909,"last_trade_at":"2026-10-21T23:00:00.002178136Z","last_quote_at":"2026-10-22T12:33:30.053037484Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T09:09:51.779079794-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"MCS","fetched_at":"2026-10-22T13:07:22.000986+00:00","name":"Marcus Corporation","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"Marcus Corporation owns and operates movie theaters, hotels and resorts in the United States. The company is headquartered in Milwaukee, Wisconsin.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":888891000,"ebitda":106366000,"pe_ratio":38.96,"peg_ratio":4.111,"book_value":14.84,"dividend_per_share":0.32,"dividend_yield":0.0112,"eps":0.74,"revenue_ttm":747893000,"gross_profit_ttm":310967000,"profit_margin":0.0303,"operating_margin_ttm":0.121,"return_on_assets_ttm":0.0226,"return_on_equity_ttm":0.0501,"quarterly_earnings_growth":1.191,"quarterly_revenue_growth":0.128,"analyst_target_price":30.5,"analyst_number":1,"beta":0.579,"fifty_two_week_high":32.33,"fifty_two_week_low":12.66,"fifty_day_ma":28.27,"two_hundred_day_ma":21.55,"shares_outstanding":23847600,"forward_pe":28.33,"price_to_sales":1.188,"price_to_book":1.876,"ev_to_revenue":1.457,"ev_to_ebitda":10.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:07:22.000986+00:00"},"optionObservedAt":"2026-10-21T19:55:02.579Z","bars":[{"c":28.49,"h":28.49,"l":28.49,"n":13,"o":28.49,"t":"2026-10-15T13:30:00Z","v":1487,"vw":28.49},{"c":28.44,"h":28.44,"l":28.44,"n":14,"o":28.44,"t":"2026-10-15T13:40:00Z","v":278,"vw":28.44},{"c":28.36,"h":28.54,"l":28.33,"n":46,"o":28.46,"t":"2026-10-15T13:50:00Z","v":1954,"vw":28.435789},{"c":28.455,"h":28.5,"l":28.41,"n":31,"o":28.41,"t":"2026-10-15T13:55:00Z","v":1108,"vw":28.465714},{"c":28.55,"h":28.55,"l":28.45,"n":95,"o":28.46,"t":"2026-10-15T14:10:00Z","v":1905,"vw":28.494444},{"c":28.5336,"h":28.555,"l":28.49,"n":54,"o":28.555,"t":"2026-10-15T14:15:00Z","v":867,"vw":28.516308},{"c":28.72,"h":28.72,"l":28.47,"n":67,"o":28.48,"t":"2026-10-15T14:25:00Z","v":2452,"vw":28.598182},{"c":28.75,"h":28.75,"l":28.75,"n":6,"o":28.75,"t":"2026-10-15T14:30:00Z","v":212,"vw":28.75},{"c":28.7,"h":28.7832,"l":28.7,"n":52,"o":28.7832,"t":"2026-10-15T14:35:00Z","v":2356,"vw":28.713096},{"c":28.72,"h":28.735,"l":28.705,"n":15,"o":28.705,"t":"2026-10-15T14:40:00Z","v":477,"vw":28.72},{"c":28.77,"h":28.77,"l":28.72,"n":30,"o":28.72,"t":"2026-10-15T14:45:00Z","v":627,"vw":28.745316},{"c":28.85,"h":28.85,"l":28.79,"n":68,"o":28.8,"t":"2026-10-15T14:50:00Z","v":2551,"vw":28.813667},{"c":28.85,"h":28.95,"l":28.85,"n":82,"o":28.94,"t":"2026-10-15T14:55:00Z","v":3341,"vw":28.923426},{"c":28.83,"h":28.84,"l":28.775,"n":30,"o":28.775,"t":"2026-10-15T15:05:00Z","v":784,"vw":28.82125},{"c":28.89,"h":28.93,"l":28.87,"n":67,"o":28.87,"t":"2026-10-15T15:10:00Z","v":2439,"vw":28.880143},{"c":28.71,"h":28.75,"l":28.71,"n":47,"o":28.75,"t":"2026-10-15T15:30:00Z","v":1079,"vw":28.734064},{"c":28.695,"h":28.74,"l":28.695,"n":17,"o":28.73,"t":"2026-10-15T15:35:00Z","v":589,"vw":28.72625},{"c":28.7799,"h":28.7799,"l":28.7799,"n":5,"o":28.7799,"t":"2026-10-15T15:40:00Z","v":349,"vw":28.7799},{"c":28.705,"h":28.705,"l":28.705,"n":12,"o":28.705,"t":"2026-10-15T16:00:00Z","v":928,"vw":28.705},{"c":28.46,"h":28.65,"l":28.45,"n":119,"o":28.65,"t":"2026-10-15T16:05:00Z","v":10355,"vw":28.467606},{"c":28.445,"h":28.445,"l":28.445,"n":4,"o":28.445,"t":"2026-10-15T16:10:00Z","v":108,"vw":28.445},{"c":28.48,"h":28.48,"l":28.48,"n":3,"o":28.48,"t":"2026-10-15T16:15:00Z","v":105,"vw":28.48},{"c":28.43,"h":28.475,"l":28.43,"n":9,"o":28.475,"t":"2026-10-15T16:20:00Z","v":328,"vw":28.4525},{"c":28.41,"h":28.455,"l":28.41,"n":38,"o":28.43,"t":"2026-10-15T16:25:00Z","v":960,"vw":28.431667},{"c":28.41,"h":28.41,"l":28.39,"n":55,"o":28.39,"t":"2026-10-15T16:30:00Z","v":2271,"vw":28.400816},{"c":28.5,"h":28.5,"l":28.47,"n":45,"o":28.47,"t":"2026-10-15T16:35:00Z","v":2099,"vw":28.48},{"c":28.47,"h":28.47,"l":28.47,"n":18,"o":28.47,"t":"2026-10-15T16:40:00Z","v":586,"vw":28.47},{"c":28.45,"h":28.45,"l":28.45,"n":11,"o":28.45,"t":"2026-10-15T16:45:00Z","v":315,"vw":28.45},{"c":28.45,"h":28.45,"l":28.4,"n":81,"o":28.4,"t":"2026-10-15T16:55:00Z","v":2284,"vw":28.427},{"c":28.42,"h":28.46,"l":28.42,"n":21,"o":28.46,"t":"2026-10-15T17:00:00Z","v":1009,"vw":28.436901},{"c":28.45,"h":28.46,"l":28.43,"n":44,"o":28.43,"t":"2026-10-15T17:05:00Z","v":2572,"vw":28.440714},{"c":28.47,"h":28.48,"l":28.47,"n":33,"o":28.47,"t":"2026-10-15T17:10:00Z","v":925,"vw":28.472},{"c":28.56,"h":28.56,"l":28.465,"n":57,"o":28.465,"t":"2026-10-15T17:15:00Z","v":1554,"vw":28.521875},{"c":28.56,"h":28.58,"l":28.56,"n":27,"o":28.58,"t":"2026-10-15T17:20:00Z","v":1166,"vw":28.5775},{"c":28.655,"h":28.655,"l":28.61,"n":39,"o":28.61,"t":"2026-10-15T17:25:00Z","v":2160,"vw":28.629608},{"c":28.65,"h":28.65,"l":28.62,"n":10,"o":28.62,"t":"2026-10-15T17:30:00Z","v":340,"vw":28.635},{"c":28.66,"h":28.66,"l":28.65,"n":12,"o":28.65,"t":"2026-10-15T17:35:00Z","v":368,"vw":28.655},{"c":28.68,"h":28.68,"l":28.68,"n":13,"o":28.68,"t":"2026-10-15T17:45:00Z","v":461,"vw":28.68},{"c":28.76,"h":28.78,"l":28.67,"n":224,"o":28.67,"t":"2026-10-15T17:50:00Z","v":7491,"vw":28.712384},{"c":28.8,"h":28.81,"l":28.775,"n":40,"o":28.775,"t":"2026-10-15T18:00:00Z","v":1683,"vw":28.795556},{"c":28.775,"h":28.775,"l":28.775,"n":49,"o":28.775,"t":"2026-10-15T18:10:00Z","v":1196,"vw":28.775},{"c":28.78,"h":28.81,"l":28.77,"n":71,"o":28.775,"t":"2026-10-15T18:15:00Z","v":2632,"vw":28.794652},{"c":28.745,"h":28.75,"l":28.74,"n":35,"o":28.75,"t":"2026-10-15T18:20:00Z","v":1807,"vw":28.744545},{"c":28.7325,"h":28.745,"l":28.7325,"n":27,"o":28.745,"t":"2026-10-15T18:25:00Z","v":770,"vw":28.737164},{"c":28.765,"h":28.78,"l":28.745,"n":42,"o":28.745,"t":"2026-10-15T18:30:00Z","v":2319,"vw":28.761176},{"c":28.79,"h":28.79,"l":28.79,"n":21,"o":28.79,"t":"2026-10-15T18:35:00Z","v":679,"vw":28.79},{"c":28.84,"h":28.845,"l":28.7925,"n":128,"o":28.8,"t":"2026-10-15T18:40:00Z","v":4033,"vw":28.8046},{"c":28.7,"h":28.835,"l":28.7,"n":120,"o":28.835,"t":"2026-10-15T18:45:00Z","v":5003,"vw":28.792028},{"c":28.66,"h":28.68,"l":28.66,"n":44,"o":28.68,"t":"2026-10-15T18:50:00Z","v":1129,"vw":28.665},{"c":28.69,"h":28.75,"l":28.66,"n":83,"o":28.67,"t":"2026-10-15T18:55:00Z","v":3508,"vw":28.706424},{"c":28.705,"h":28.74,"l":28.705,"n":60,"o":28.74,"t":"2026-10-15T19:10:00Z","v":1899,"vw":28.728571},{"c":28.67,"h":28.67,"l":28.67,"n":20,"o":28.67,"t":"2026-10-15T19:15:00Z","v":420,"vw":28.67},{"c":28.74,"h":28.74,"l":28.705,"n":61,"o":28.705,"t":"2026-10-15T19:20:00Z","v":2091,"vw":28.734167},{"c":28.66,"h":28.7,"l":28.66,"n":72,"o":28.7,"t":"2026-10-15T19:25:00Z","v":1860,"vw":28.684286},{"c":28.7,"h":28.7,"l":28.64,"n":102,"o":28.64,"t":"2026-10-15T19:30:00Z","v":3680,"vw":28.655703},{"c":28.71,"h":28.71,"l":28.71,"n":17,"o":28.71,"t":"2026-10-15T19:35:00Z","v":608,"vw":28.71},{"c":28.75,"h":28.75,"l":28.67,"n":180,"o":28.67,"t":"2026-10-15T19:40:00Z","v":6219,"vw":28.714276},{"c":28.71,"h":28.75,"l":28.66,"n":409,"o":28.75,"t":"2026-10-15T19:45:00Z","v":12673,"vw":28.721316},{"c":28.72,"h":28.73,"l":28.695,"n":133,"o":28.695,"t":"2026-10-15T19:50:00Z","v":4998,"vw":28.716836},{"c":28.64,"h":28.795,"l":28.64,"n":690,"o":28.74,"t":"2026-10-15T19:55:00Z","v":24658,"vw":28.714536},{"c":28.65,"h":28.65,"l":28.65,"n":18,"o":28.65,"t":"2026-10-15T20:00:00Z","v":28710,"vw":28.65},{"c":28.78,"h":28.85,"l":28.78,"n":11,"o":28.85,"t":"2026-10-16T13:30:00Z","v":3673,"vw":28.848046},{"c":29.1,"h":29.1,"l":28.97,"n":134,"o":28.99,"t":"2026-10-16T13:45:00Z","v":3866,"vw":29.007126},{"c":29.12,"h":29.18,"l":29.12,"n":21,"o":29.18,"t":"2026-10-16T13:50:00Z","v":980,"vw":29.15},{"c":29.14,"h":29.14,"l":29.105,"n":19,"o":29.105,"t":"2026-10-16T13:55:00Z","v":359,"vw":29.121279},{"c":29.21,"h":29.255,"l":29.155,"n":32,"o":29.155,"t":"2026-10-16T14:00:00Z","v":1183,"vw":29.218362},{"c":29.195,"h":29.195,"l":29.14,"n":40,"o":29.16,"t":"2026-10-16T14:05:00Z","v":1611,"vw":29.161304},{"c":29.12,"h":29.17,"l":29.12,"n":31,"o":29.17,"t":"2026-10-16T14:10:00Z","v":380,"vw":29.145},{"c":29.31,"h":29.37,"l":29.19,"n":233,"o":29.22,"t":"2026-10-16T14:15:00Z","v":9106,"vw":29.313803},{"c":29.315,"h":29.315,"l":29.31,"n":15,"o":29.31,"t":"2026-10-16T14:25:00Z","v":1329,"vw":29.314545},{"c":29.47,"h":29.49,"l":29.33,"n":84,"o":29.33,"t":"2026-10-16T14:30:00Z","v":3867,"vw":29.386854},{"c":29.28,"h":29.435,"l":29.28,"n":87,"o":29.435,"t":"2026-10-16T14:35:00Z","v":3996,"vw":29.364209},{"c":29.27,"h":29.27,"l":29.27,"n":5,"o":29.27,"t":"2026-10-16T14:40:00Z","v":178,"vw":29.27},{"c":29.22,"h":29.22,"l":29.22,"n":12,"o":29.22,"t":"2026-10-16T14:45:00Z","v":330,"vw":29.22},{"c":29.27,"h":29.345,"l":29.27,"n":73,"o":29.31,"t":"2026-10-16T14:50:00Z","v":2143,"vw":29.312917},{"c":29.245,"h":29.245,"l":29.245,"n":5,"o":29.245,"t":"2026-10-16T14:55:00Z","v":104,"vw":29.245},{"c":29.2175,"h":29.2175,"l":29.2175,"n":4,"o":29.2175,"t":"2026-10-16T15:00:00Z","v":121,"vw":29.2175},{"c":29.245,"h":29.245,"l":29.245,"n":3,"o":29.245,"t":"2026-10-16T15:05:00Z","v":105,"vw":29.245},{"c":29.2675,"h":29.325,"l":29.26,"n":54,"o":29.32,"t":"2026-10-16T15:15:00Z","v":1866,"vw":29.293943},{"c":29.19,"h":29.275,"l":29.19,"n":27,"o":29.275,"t":"2026-10-16T15:20:00Z","v":842,"vw":29.219},{"c":29.15,"h":29.18,"l":29.15,"n":21,"o":29.17,"t":"2026-10-16T15:25:00Z","v":1245,"vw":29.168889},{"c":29.18,"h":29.18,"l":29.18,"n":7,"o":29.18,"t":"2026-10-16T15:35:00Z","v":283,"vw":29.18},{"c":29.06,"h":29.12,"l":29.06,"n":39,"o":29.09,"t":"2026-10-16T15:45:00Z","v":1300,"vw":29.082364},{"c":29.01,"h":29.1,"l":29.01,"n":14,"o":29.04,"t":"2026-10-16T15:50:00Z","v":1736,"vw":29.039248},{"c":28.85,"h":29.01,"l":28.84,"n":51,"o":29.01,"t":"2026-10-16T15:55:00Z","v":2373,"vw":28.884315},{"c":28.8,"h":28.85,"l":28.8,"n":21,"o":28.85,"t":"2026-10-16T16:00:00Z","v":2444,"vw":28.847368},{"c":28.86,"h":28.86,"l":28.785,"n":43,"o":28.785,"t":"2026-10-16T16:05:00Z","v":1615,"vw":28.834091},{"c":28.85,"h":28.86,"l":28.8,"n":38,"o":28.86,"t":"2026-10-16T16:10:00Z","v":1571,"vw":28.814666},{"c":28.79,"h":28.79,"l":28.79,"n":4,"o":28.79,"t":"2026-10-16T16:15:00Z","v":202,"vw":28.79},{"c":28.64,"h":28.73,"l":28.63,"n":42,"o":28.73,"t":"2026-10-16T16:20:00Z","v":2823,"vw":28.66616},{"c":28.585,"h":28.585,"l":28.57,"n":9,"o":28.57,"t":"2026-10-16T16:25:00Z","v":349,"vw":28.575},{"c":28.57,"h":28.57,"l":28.56,"n":18,"o":28.56,"t":"2026-10-16T16:30:00Z","v":858,"vw":28.562},{"c":28.395,"h":28.48,"l":28.395,"n":35,"o":28.48,"t":"2026-10-16T16:35:00Z","v":1118,"vw":28.431},{"c":28.25,"h":28.365,"l":28.24,"n":66,"o":28.365,"t":"2026-10-16T16:50:00Z","v":7280,"vw":28.259119},{"c":28.16,"h":28.24,"l":28.135,"n":63,"o":28.23,"t":"2026-10-16T16:55:00Z","v":7225,"vw":28.172592},{"c":28.26,"h":28.26,"l":28.125,"n":101,"o":28.155,"t":"2026-10-16T17:00:00Z","v":5392,"vw":28.17314},{"c":28.29,"h":28.29,"l":28.16,"n":21,"o":28.21,"t":"2026-10-16T17:05:00Z","v":550,"vw":28.22},{"c":28.3,"h":28.35,"l":28.25,"n":47,"o":28.25,"t":"2026-10-16T17:10:00Z","v":2037,"vw":28.303301},{"c":28.37,"h":28.37,"l":28.37,"n":7,"o":28.37,"t":"2026-10-16T17:20:00Z","v":207,"vw":28.37},{"c":28.21,"h":28.31,"l":28.21,"n":40,"o":28.31,"t":"2026-10-16T17:30:00Z","v":1125,"vw":28.262},{"c":28.34,"h":28.4,"l":28.3,"n":51,"o":28.3,"t":"2026-10-16T17:35:00Z","v":1779,"vw":28.326667},{"c":28.37,"h":28.37,"l":28.37,"n":3,"o":28.37,"t":"2026-10-16T17:40:00Z","v":567,"vw":28.37},{"c":28.305,"h":28.305,"l":28.305,"n":2,"o":28.305,"t":"2026-10-16T17:45:00Z","v":102,"vw":28.305},{"c":28.35,"h":28.42,"l":28.35,"n":17,"o":28.41,"t":"2026-10-16T17:50:00Z","v":1086,"vw":28.404285},{"c":28.275,"h":28.28,"l":28.275,"n":13,"o":28.28,"t":"2026-10-16T17:55:00Z","v":495,"vw":28.276667},{"c":28.105,"h":28.22,"l":28.105,"n":20,"o":28.22,"t":"2026-10-16T18:00:00Z","v":751,"vw":28.184},{"c":28.22,"h":28.22,"l":28.15,"n":65,"o":28.15,"t":"2026-10-16T18:05:00Z","v":2576,"vw":28.200633},{"c":28.3,"h":28.3,"l":28.3,"n":12,"o":28.3,"t":"2026-10-16T18:10:00Z","v":543,"vw":28.3},{"c":28.31,"h":28.31,"l":28.31,"n":3,"o":28.31,"t":"2026-10-16T18:15:00Z","v":157,"vw":28.31},{"c":28.39,"h":28.39,"l":28.31,"n":29,"o":28.31,"t":"2026-10-16T18:20:00Z","v":777,"vw":28.352353},{"c":28.39,"h":28.51,"l":28.35,"n":112,"o":28.35,"t":"2026-10-16T18:25:00Z","v":5565,"vw":28.425913},{"c":28.37,"h":28.395,"l":28.37,"n":20,"o":28.395,"t":"2026-10-16T18:30:00Z","v":864,"vw":28.379492},{"c":28.345,"h":28.345,"l":28.34,"n":12,"o":28.34,"t":"2026-10-16T18:35:00Z","v":447,"vw":28.343333},{"c":28.26,"h":28.345,"l":28.26,"n":51,"o":28.345,"t":"2026-10-16T18:40:00Z","v":1724,"vw":28.310996},{"c":28.31,"h":28.32,"l":28.31,"n":22,"o":28.32,"t":"2026-10-16T18:45:00Z","v":1160,"vw":28.314},{"c":28.21,"h":28.22,"l":28.18,"n":61,"o":28.18,"t":"2026-10-16T18:55:00Z","v":2192,"vw":28.21},{"c":28.13,"h":28.13,"l":28.13,"n":9,"o":28.13,"t":"2026-10-16T19:00:00Z","v":186,"vw":28.13},{"c":28.145,"h":28.17,"l":28.145,"n":39,"o":28.15,"t":"2026-10-16T19:05:00Z","v":1693,"vw":28.148804},{"c":28.2,"h":28.2,"l":28.125,"n":81,"o":28.125,"t":"2026-10-16T19:10:00Z","v":1363,"vw":28.175},{"c":28.2,"h":28.22,"l":28.2,"n":25,"o":28.21,"t":"2026-10-16T19:15:00Z","v":660,"vw":28.21},{"c":28.17,"h":28.18,"l":28.17,"n":49,"o":28.17,"t":"2026-10-16T19:25:00Z","v":1444,"vw":28.172554},{"c":28.15,"h":28.18,"l":28.15,"n":98,"o":28.15,"t":"2026-10-16T19:30:00Z","v":2425,"vw":28.159},{"c":28.12,"h":28.16,"l":28.12,"n":43,"o":28.1201,"t":"2026-10-16T19:35:00Z","v":836,"vw":28.135001},{"c":28.07,"h":28.07,"l":28.035,"n":72,"o":28.07,"t":"2026-10-16T19:40:00Z","v":1078,"vw":28.057},{"c":28.02,"h":28.08,"l":28.02,"n":121,"o":28.045,"t":"2026-10-16T19:45:00Z","v":3537,"vw":28.061786},{"c":27.925,"h":28.08,"l":27.925,"n":100,"o":28.06,"t":"2026-10-16T19:50:00Z","v":2945,"vw":28.032372},{"c":28.04,"h":28.08,"l":27.93,"n":700,"o":27.965,"t":"2026-10-16T19:55:00Z","v":26812,"vw":28.009442},{"c":28.02,"h":28.02,"l":28.02,"n":20,"o":28.02,"t":"2026-10-16T20:00:00Z","v":38739,"vw":28.02},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-19T11:25:00Z","v":220,"vw":29},{"c":28.055,"h":28.055,"l":27.92,"n":9,"o":27.92,"t":"2026-10-19T13:30:00Z","v":1939,"vw":27.927072},{"c":28.093,"h":28.093,"l":28.093,"n":1,"o":28.093,"t":"2026-10-19T13:45:00Z","v":420,"vw":28.093},{"c":28.66,"h":28.67,"l":28.19,"n":94,"o":28.19,"t":"2026-10-19T13:50:00Z","v":5391,"vw":28.464532},{"c":28.65,"h":28.65,"l":28.49,"n":18,"o":28.65,"t":"2026-10-19T13:55:00Z","v":1188,"vw":28.63},{"c":28.44,"h":28.52,"l":28.35,"n":114,"o":28.45,"t":"2026-10-19T14:00:00Z","v":6175,"vw":28.430161},{"c":28.44,"h":28.44,"l":28.44,"n":3,"o":28.44,"t":"2026-10-19T14:05:00Z","v":235,"vw":28.44},{"c":28.335,"h":28.335,"l":28.335,"n":3,"o":28.335,"t":"2026-10-19T14:10:00Z","v":137,"vw":28.335},{"c":28.1401,"h":28.47,"l":28.1401,"n":8,"o":28.47,"t":"2026-10-19T14:15:00Z","v":529,"vw":28.212765},{"c":28.36,"h":28.36,"l":28.36,"n":15,"o":28.36,"t":"2026-10-19T14:20:00Z","v":363,"vw":28.36},{"c":28.29,"h":28.36,"l":28.29,"n":5,"o":28.36,"t":"2026-10-19T14:25:00Z","v":223,"vw":28.325},{"c":28.325,"h":28.325,"l":28.325,"n":12,"o":28.325,"t":"2026-10-19T14:45:00Z","v":339,"vw":28.325},{"c":28.31,"h":28.31,"l":28.31,"n":4,"o":28.31,"t":"2026-10-19T14:55:00Z","v":103,"vw":28.31},{"c":28.425,"h":28.48,"l":28.39,"n":123,"o":28.39,"t":"2026-10-19T15:00:00Z","v":4308,"vw":28.429048},{"c":28.48,"h":28.51,"l":28.48,"n":90,"o":28.48,"t":"2026-10-19T15:05:00Z","v":2972,"vw":28.489746},{"c":28.54,"h":28.54,"l":28.48,"n":43,"o":28.485,"t":"2026-10-19T15:10:00Z","v":1363,"vw":28.518125},{"c":28.48,"h":28.49,"l":28.48,"n":25,"o":28.49,"t":"2026-10-19T15:15:00Z","v":790,"vw":28.485051},{"c":28.47,"h":28.5,"l":28.47,"n":14,"o":28.5,"t":"2026-10-19T15:20:00Z","v":569,"vw":28.483333},{"c":28.4101,"h":28.47,"l":28.4101,"n":27,"o":28.47,"t":"2026-10-19T15:25:00Z","v":1291,"vw":28.427214},{"c":28.48,"h":28.49,"l":28.475,"n":33,"o":28.49,"t":"2026-10-19T15:30:00Z","v":902,"vw":28.480847},{"c":28.525,"h":28.54,"l":28.525,"n":43,"o":28.53,"t":"2026-10-19T15:35:00Z","v":1076,"vw":28.533},{"c":28.46,"h":28.51,"l":28.46,"n":53,"o":28.51,"t":"2026-10-19T15:40:00Z","v":2368,"vw":28.478647},{"c":28.485,"h":28.485,"l":28.485,"n":7,"o":28.485,"t":"2026-10-19T15:45:00Z","v":304,"vw":28.485},{"c":28.525,"h":28.525,"l":28.44,"n":4,"o":28.44,"t":"2026-10-19T15:50:00Z","v":354,"vw":28.488663},{"c":28.53,"h":28.53,"l":28.485,"n":15,"o":28.485,"t":"2026-10-19T15:55:00Z","v":328,"vw":28.5075},{"c":28.44,"h":28.485,"l":28.44,"n":63,"o":28.485,"t":"2026-10-19T16:00:00Z","v":2719,"vw":28.456765},{"c":28.38,"h":28.38,"l":28.38,"n":7,"o":28.38,"t":"2026-10-19T16:05:00Z","v":107,"vw":28.38},{"c":28.44,"h":28.44,"l":28.44,"n":15,"o":28.44,"t":"2026-10-19T16:10:00Z","v":776,"vw":28.44},{"c":28.32,"h":28.4,"l":28.32,"n":55,"o":28.4,"t":"2026-10-19T16:20:00Z","v":1163,"vw":28.366},{"c":28.37,"h":28.37,"l":28.295,"n":61,"o":28.295,"t":"2026-10-19T16:25:00Z","v":1634,"vw":28.332222},{"c":28.32,"h":28.32,"l":28.32,"n":4,"o":28.32,"t":"2026-10-19T16:30:00Z","v":144,"vw":28.32},{"c":28.23,"h":28.35,"l":28.23,"n":168,"o":28.35,"t":"2026-10-19T16:45:00Z","v":5664,"vw":28.282946},{"c":28.285,"h":28.29,"l":28.25,"n":93,"o":28.25,"t":"2026-10-19T16:50:00Z","v":5049,"vw":28.267119},{"c":28.25,"h":28.25,"l":28.25,"n":18,"o":28.25,"t":"2026-10-19T16:55:00Z","v":657,"vw":28.25},{"c":28.3,"h":28.3,"l":28.215,"n":78,"o":28.25,"t":"2026-10-19T17:05:00Z","v":3313,"vw":28.248979},{"c":28.29,"h":28.29,"l":28.29,"n":3,"o":28.29,"t":"2026-10-19T17:10:00Z","v":113,"vw":28.29},{"c":28.295,"h":28.295,"l":28.27,"n":19,"o":28.27,"t":"2026-10-19T17:15:00Z","v":413,"vw":28.2825},{"c":28.3,"h":28.35,"l":28.295,"n":120,"o":28.295,"t":"2026-10-19T17:20:00Z","v":5167,"vw":28.31802},{"c":28.23,"h":28.3,"l":28.23,"n":71,"o":28.28,"t":"2026-10-19T17:30:00Z","v":2868,"vw":28.268404},{"c":28.25,"h":28.25,"l":28.15,"n":60,"o":28.22,"t":"2026-10-19T17:35:00Z","v":1924,"vw":28.217857},{"c":28.22,"h":28.27,"l":28.22,"n":25,"o":28.27,"t":"2026-10-19T17:40:00Z","v":805,"vw":28.250833},{"c":28.22,"h":28.22,"l":28.22,"n":5,"o":28.22,"t":"2026-10-19T17:45:00Z","v":211,"vw":28.22},{"c":28.18,"h":28.19,"l":28.18,"n":21,"o":28.19,"t":"2026-10-19T17:50:00Z","v":568,"vw":28.184525},{"c":28.225,"h":28.225,"l":28.225,"n":5,"o":28.225,"t":"2026-10-19T17:55:00Z","v":239,"vw":28.225},{"c":28.21,"h":28.21,"l":28.21,"n":5,"o":28.21,"t":"2026-10-19T18:00:00Z","v":140,"vw":28.21},{"c":28.265,"h":28.265,"l":28.21,"n":72,"o":28.21,"t":"2026-10-19T18:10:00Z","v":2663,"vw":28.246282},{"c":28.17,"h":28.28,"l":28.17,"n":64,"o":28.28,"t":"2026-10-19T18:15:00Z","v":3093,"vw":28.226111},{"c":28.2,"h":28.2,"l":28.15,"n":73,"o":28.15,"t":"2026-10-19T18:20:00Z","v":3121,"vw":28.169737},{"c":28.155,"h":28.195,"l":28.155,"n":31,"o":28.195,"t":"2026-10-19T18:25:00Z","v":1421,"vw":28.176957},{"c":28.115,"h":28.13,"l":28.095,"n":88,"o":28.12,"t":"2026-10-19T18:35:00Z","v":3324,"vw":28.111765},{"c":28.005,"h":28.125,"l":28.005,"n":66,"o":28.125,"t":"2026-10-19T18:40:00Z","v":2882,"vw":28.074713},{"c":28.075,"h":28.075,"l":28.07,"n":38,"o":28.07,"t":"2026-10-19T18:45:00Z","v":1161,"vw":28.071667},{"c":28.065,"h":28.065,"l":28.065,"n":5,"o":28.065,"t":"2026-10-19T18:50:00Z","v":111,"vw":28.065},{"c":28.1,"h":28.12,"l":28.065,"n":59,"o":28.065,"t":"2026-10-19T18:55:00Z","v":1428,"vw":28.105},{"c":28.135,"h":28.135,"l":28.1325,"n":31,"o":28.1325,"t":"2026-10-19T19:00:00Z","v":1033,"vw":28.13375},{"c":28.135,"h":28.17,"l":28.135,"n":24,"o":28.135,"t":"2026-10-19T19:05:00Z","v":591,"vw":28.146364},{"c":28.19,"h":28.19,"l":28.135,"n":44,"o":28.135,"t":"2026-10-19T19:10:00Z","v":1136,"vw":28.177149},{"c":28.27,"h":28.27,"l":28.2,"n":36,"o":28.2,"t":"2026-10-19T19:15:00Z","v":1385,"vw":28.248134},{"c":28.275,"h":28.275,"l":28.275,"n":12,"o":28.275,"t":"2026-10-19T19:20:00Z","v":583,"vw":28.275},{"c":28.275,"h":28.275,"l":28.275,"n":17,"o":28.275,"t":"2026-10-19T19:25:00Z","v":547,"vw":28.275},{"c":28.275,"h":28.28,"l":28.275,"n":27,"o":28.275,"t":"2026-10-19T19:30:00Z","v":1189,"vw":28.27769},{"c":28.3,"h":28.31,"l":28.275,"n":110,"o":28.275,"t":"2026-10-19T19:35:00Z","v":4370,"vw":28.298972},{"c":28.43,"h":28.435,"l":28.33,"n":69,"o":28.33,"t":"2026-10-19T19:40:00Z","v":2510,"vw":28.392},{"c":28.42,"h":28.455,"l":28.42,"n":36,"o":28.455,"t":"2026-10-19T19:45:00Z","v":819,"vw":28.443525},{"c":28.43,"h":28.45,"l":28.42,"n":176,"o":28.43,"t":"2026-10-19T19:50:00Z","v":8166,"vw":28.432186},{"c":28.5,"h":28.53,"l":28.43,"n":724,"o":28.43,"t":"2026-10-19T19:55:00Z","v":28822,"vw":28.469884},{"c":28.51,"h":28.51,"l":28.51,"n":17,"o":28.51,"t":"2026-10-19T20:00:00Z","v":38314,"vw":28.51},{"c":28.515,"h":28.515,"l":28.45,"n":9,"o":28.45,"t":"2026-10-20T13:30:00Z","v":1167,"vw":28.455963},{"c":28.425,"h":28.425,"l":28.425,"n":1,"o":28.425,"t":"2026-10-20T13:35:00Z","v":100,"vw":28.425},{"c":28.74,"h":28.86,"l":28.74,"n":17,"o":28.86,"t":"2026-10-20T13:45:00Z","v":433,"vw":28.82},{"c":28.875,"h":28.875,"l":28.87,"n":15,"o":28.87,"t":"2026-10-20T13:55:00Z","v":573,"vw":28.871785},{"c":28.715,"h":28.8,"l":28.715,"n":14,"o":28.8,"t":"2026-10-20T14:00:00Z","v":438,"vw":28.7575},{"c":28.715,"h":28.715,"l":28.715,"n":2,"o":28.715,"t":"2026-10-20T14:05:00Z","v":110,"vw":28.715},{"c":28.51,"h":28.62,"l":28.51,"n":35,"o":28.6,"t":"2026-10-20T14:10:00Z","v":1273,"vw":28.56},{"c":28.58,"h":28.6,"l":28.485,"n":55,"o":28.485,"t":"2026-10-20T14:15:00Z","v":2502,"vw":28.56925},{"c":28.77,"h":28.77,"l":28.6975,"n":47,"o":28.71,"t":"2026-10-20T14:20:00Z","v":975,"vw":28.74402},{"c":28.67,"h":28.71,"l":28.67,"n":27,"o":28.68,"t":"2026-10-20T14:30:00Z","v":704,"vw":28.686667},{"c":28.715,"h":28.715,"l":28.715,"n":9,"o":28.715,"t":"2026-10-20T14:45:00Z","v":241,"vw":28.715},{"c":28.675,"h":28.675,"l":28.675,"n":6,"o":28.675,"t":"2026-10-20T14:50:00Z","v":105,"vw":28.675},{"c":28.74,"h":28.75,"l":28.68,"n":105,"o":28.75,"t":"2026-10-20T14:55:00Z","v":3222,"vw":28.728078},{"c":28.795,"h":28.795,"l":28.67,"n":106,"o":28.68,"t":"2026-10-20T15:05:00Z","v":2558,"vw":28.7275},{"c":28.66,"h":28.8,"l":28.66,"n":87,"o":28.78,"t":"2026-10-20T15:10:00Z","v":2374,"vw":28.758373},{"c":28.75,"h":28.75,"l":28.68,"n":58,"o":28.68,"t":"2026-10-20T15:15:00Z","v":1386,"vw":28.725192},{"c":28.63,"h":28.72,"l":28.63,"n":69,"o":28.72,"t":"2026-10-20T15:20:00Z","v":7152,"vw":28.654982},{"c":28.56,"h":28.65,"l":28.56,"n":93,"o":28.64,"t":"2026-10-20T15:30:00Z","v":3638,"vw":28.607534},{"c":28.47,"h":28.545,"l":28.47,"n":67,"o":28.54,"t":"2026-10-20T15:35:00Z","v":5737,"vw":28.499025},{"c":28.62,"h":28.62,"l":28.575,"n":71,"o":28.59,"t":"2026-10-20T15:40:00Z","v":1566,"vw":28.604375},{"c":28.59,"h":28.62,"l":28.59,"n":10,"o":28.62,"t":"2026-10-20T15:45:00Z","v":244,"vw":28.605},{"c":28.65,"h":28.66,"l":28.65,"n":30,"o":28.65,"t":"2026-10-20T15:50:00Z","v":1331,"vw":28.65125},{"c":28.63,"h":28.65,"l":28.63,"n":33,"o":28.65,"t":"2026-10-20T16:00:00Z","v":759,"vw":28.646},{"c":28.56,"h":28.6,"l":28.52,"n":193,"o":28.6,"t":"2026-10-20T16:10:00Z","v":5484,"vw":28.56156},{"c":28.5,"h":28.54,"l":28.485,"n":98,"o":28.54,"t":"2026-10-20T16:15:00Z","v":4864,"vw":28.510235},{"c":28.55,"h":28.55,"l":28.54,"n":22,"o":28.54,"t":"2026-10-20T16:20:00Z","v":1392,"vw":28.546579},{"c":28.545,"h":28.545,"l":28.545,"n":7,"o":28.545,"t":"2026-10-20T16:25:00Z","v":206,"vw":28.545},{"c":28.59,"h":28.61,"l":28.59,"n":82,"o":28.59,"t":"2026-10-20T16:30:00Z","v":3584,"vw":28.595662},{"c":28.615,"h":28.615,"l":28.615,"n":12,"o":28.615,"t":"2026-10-20T16:35:00Z","v":176,"vw":28.615},{"c":28.64,"h":28.66,"l":28.64,"n":48,"o":28.66,"t":"2026-10-20T16:40:00Z","v":1968,"vw":28.657312},{"c":28.64,"h":28.65,"l":28.62,"n":74,"o":28.64,"t":"2026-10-20T16:45:00Z","v":3415,"vw":28.638029},{"c":28.62,"h":28.65,"l":28.62,"n":41,"o":28.64,"t":"2026-10-20T16:50:00Z","v":2226,"vw":28.63576},{"c":28.59,"h":28.62,"l":28.55,"n":117,"o":28.62,"t":"2026-10-20T17:00:00Z","v":8776,"vw":28.581052},{"c":28.565,"h":28.565,"l":28.56,"n":25,"o":28.56,"t":"2026-10-20T17:10:00Z","v":1029,"vw":28.560833},{"c":28.56,"h":28.58,"l":28.52,"n":89,"o":28.52,"t":"2026-10-20T17:15:00Z","v":10626,"vw":28.552829},{"c":28.52,"h":28.53,"l":28.52,"n":29,"o":28.53,"t":"2026-10-20T17:20:00Z","v":504,"vw":28.525},{"c":28.475,"h":28.52,"l":28.475,"n":95,"o":28.51,"t":"2026-10-20T17:25:00Z","v":3085,"vw":28.50458},{"c":28.53,"h":28.53,"l":28.5,"n":47,"o":28.5,"t":"2026-10-20T17:30:00Z","v":5400,"vw":28.514206},{"c":28.55,"h":28.55,"l":28.53,"n":48,"o":28.55,"t":"2026-10-20T17:40:00Z","v":2586,"vw":28.546264},{"c":28.59,"h":28.63,"l":28.57,"n":87,"o":28.57,"t":"2026-10-20T17:45:00Z","v":4395,"vw":28.598675},{"c":28.58,"h":28.58,"l":28.56,"n":38,"o":28.56,"t":"2026-10-20T17:55:00Z","v":1377,"vw":28.575037},{"c":28.62,"h":28.62,"l":28.605,"n":22,"o":28.61,"t":"2026-10-20T18:00:00Z","v":850,"vw":28.613},{"c":28.67,"h":28.67,"l":28.62,"n":87,"o":28.62,"t":"2026-10-20T18:10:00Z","v":3779,"vw":28.643019},{"c":28.66,"h":28.66,"l":28.65,"n":67,"o":28.65,"t":"2026-10-20T18:25:00Z","v":1778,"vw":28.652},{"c":28.7,"h":28.7,"l":28.69,"n":20,"o":28.7,"t":"2026-10-20T18:30:00Z","v":1208,"vw":28.699003},{"c":28.67,"h":28.67,"l":28.67,"n":14,"o":28.67,"t":"2026-10-20T18:35:00Z","v":727,"vw":28.67},{"c":28.59,"h":28.65,"l":28.59,"n":122,"o":28.65,"t":"2026-10-20T18:40:00Z","v":1805,"vw":28.63125},{"c":28.635,"h":28.65,"l":28.6,"n":80,"o":28.6,"t":"2026-10-20T18:45:00Z","v":6828,"vw":28.632289},{"c":28.62,"h":28.62,"l":28.62,"n":5,"o":28.62,"t":"2026-10-20T18:50:00Z","v":247,"vw":28.62},{"c":28.625,"h":28.625,"l":28.58,"n":67,"o":28.59,"t":"2026-10-20T19:00:00Z","v":2103,"vw":28.598333},{"c":28.595,"h":28.595,"l":28.566,"n":15,"o":28.566,"t":"2026-10-20T19:05:00Z","v":249,"vw":28.5805},{"c":28.62,"h":28.62,"l":28.57,"n":80,"o":28.57,"t":"2026-10-20T19:10:00Z","v":4532,"vw":28.592712},{"c":28.67,"h":28.67,"l":28.63,"n":73,"o":28.63,"t":"2026-10-20T19:15:00Z","v":3521,"vw":28.643503},{"c":28.65,"h":28.65,"l":28.6275,"n":45,"o":28.65,"t":"2026-10-20T19:20:00Z","v":1984,"vw":28.644787},{"c":28.68,"h":28.68,"l":28.65,"n":27,"o":28.65,"t":"2026-10-20T19:25:00Z","v":708,"vw":28.661667},{"c":28.595,"h":28.65,"l":28.595,"n":146,"o":28.65,"t":"2026-10-20T19:30:00Z","v":7085,"vw":28.627336},{"c":28.595,"h":28.6,"l":28.57,"n":106,"o":28.595,"t":"2026-10-20T19:35:00Z","v":5544,"vw":28.588857},{"c":28.67,"h":28.67,"l":28.585,"n":131,"o":28.585,"t":"2026-10-20T19:40:00Z","v":6350,"vw":28.627976},{"c":28.595,"h":28.63,"l":28.585,"n":77,"o":28.63,"t":"2026-10-20T19:45:00Z","v":2066,"vw":28.601875},{"c":28.6,"h":28.62,"l":28.545,"n":145,"o":28.57,"t":"2026-10-20T19:50:00Z","v":6379,"vw":28.586687},{"c":28.66,"h":28.69,"l":28.615,"n":625,"o":28.62,"t":"2026-10-20T19:55:00Z","v":25960,"vw":28.654837},{"c":28.64,"h":28.64,"l":28.64,"n":19,"o":28.64,"t":"2026-10-20T20:00:00Z","v":34190,"vw":28.64},{"c":28.69,"h":28.69,"l":28.69,"n":4,"o":28.69,"t":"2026-10-21T13:30:00Z","v":537,"vw":28.69},{"c":28.655,"h":28.655,"l":28.655,"n":7,"o":28.655,"t":"2026-10-21T13:35:00Z","v":225,"vw":28.655},{"c":28.6999,"h":28.7,"l":28.62,"n":16,"o":28.7,"t":"2026-10-21T13:40:00Z","v":1389,"vw":28.651499},{"c":28.63,"h":28.63,"l":28.63,"n":15,"o":28.63,"t":"2026-10-21T13:50:00Z","v":370,"vw":28.63},{"c":28.57,"h":28.66,"l":28.57,"n":26,"o":28.66,"t":"2026-10-21T14:00:00Z","v":735,"vw":28.603333},{"c":28.5625,"h":28.5625,"l":28.49,"n":50,"o":28.51,"t":"2026-10-21T14:20:00Z","v":2443,"vw":28.516818},{"c":28.54,"h":28.545,"l":28.54,"n":44,"o":28.545,"t":"2026-10-21T14:25:00Z","v":1722,"vw":28.540556},{"c":28.575,"h":28.6,"l":28.575,"n":53,"o":28.58,"t":"2026-10-21T14:30:00Z","v":2187,"vw":28.589604},{"c":28.585,"h":28.61,"l":28.585,"n":34,"o":28.6,"t":"2026-10-21T14:40:00Z","v":1007,"vw":28.598333},{"c":28.59,"h":28.59,"l":28.59,"n":4,"o":28.59,"t":"2026-10-21T14:45:00Z","v":205,"vw":28.59},{"c":28.595,"h":28.595,"l":28.595,"n":10,"o":28.595,"t":"2026-10-21T14:50:00Z","v":175,"vw":28.595},{"c":28.55,"h":28.595,"l":28.54,"n":58,"o":28.595,"t":"2026-10-21T14:55:00Z","v":973,"vw":28.561},{"c":28.62,"h":28.62,"l":28.51,"n":125,"o":28.51,"t":"2026-10-21T15:00:00Z","v":3630,"vw":28.562332},{"c":28.58,"h":28.59,"l":28.58,"n":41,"o":28.59,"t":"2026-10-21T15:05:00Z","v":1076,"vw":28.585714},{"c":28.67,"h":28.67,"l":28.61,"n":90,"o":28.61,"t":"2026-10-21T15:20:00Z","v":3309,"vw":28.631829},{"c":28.805,"h":28.805,"l":28.675,"n":138,"o":28.68,"t":"2026-10-21T15:25:00Z","v":8386,"vw":28.744225},{"c":28.82,"h":28.825,"l":28.8,"n":102,"o":28.825,"t":"2026-10-21T15:30:00Z","v":6892,"vw":28.817315},{"c":28.815,"h":28.82,"l":28.815,"n":32,"o":28.82,"t":"2026-10-21T15:35:00Z","v":745,"vw":28.817561},{"c":28.765,"h":28.815,"l":28.75,"n":147,"o":28.815,"t":"2026-10-21T15:40:00Z","v":7611,"vw":28.796786},{"c":28.7,"h":28.76,"l":28.67,"n":100,"o":28.74,"t":"2026-10-21T15:45:00Z","v":3438,"vw":28.72},{"c":28.71,"h":28.72,"l":28.695,"n":65,"o":28.7,"t":"2026-10-21T15:50:00Z","v":5429,"vw":28.707537},{"c":28.695,"h":28.695,"l":28.6948,"n":23,"o":28.6948,"t":"2026-10-21T16:00:00Z","v":537,"vw":28.694867},{"c":28.69,"h":28.695,"l":28.69,"n":17,"o":28.695,"t":"2026-10-21T16:05:00Z","v":634,"vw":28.69088},{"c":28.805,"h":28.805,"l":28.72,"n":87,"o":28.72,"t":"2026-10-21T16:10:00Z","v":5951,"vw":28.743511},{"c":28.76,"h":28.805,"l":28.76,"n":63,"o":28.805,"t":"2026-10-21T16:15:00Z","v":1647,"vw":28.798889},{"c":28.83,"h":28.83,"l":28.83,"n":15,"o":28.83,"t":"2026-10-21T16:20:00Z","v":1082,"vw":28.83},{"c":28.81,"h":28.83,"l":28.77,"n":57,"o":28.815,"t":"2026-10-21T16:30:00Z","v":1420,"vw":28.80125},{"c":28.84,"h":28.84,"l":28.84,"n":20,"o":28.84,"t":"2026-10-21T16:35:00Z","v":1227,"vw":28.84},{"c":28.83,"h":28.83,"l":28.83,"n":5,"o":28.83,"t":"2026-10-21T16:40:00Z","v":120,"vw":28.83},{"c":28.74,"h":28.77,"l":28.74,"n":53,"o":28.77,"t":"2026-10-21T16:45:00Z","v":946,"vw":28.753333},{"c":28.74,"h":28.74,"l":28.74,"n":14,"o":28.74,"t":"2026-10-21T16:50:00Z","v":315,"vw":28.74},{"c":28.745,"h":28.75,"l":28.745,"n":32,"o":28.75,"t":"2026-10-21T16:55:00Z","v":513,"vw":28.7475},{"c":28.7,"h":28.7,"l":28.7,"n":24,"o":28.7,"t":"2026-10-21T17:00:00Z","v":578,"vw":28.7},{"c":28.68,"h":28.68,"l":28.65,"n":22,"o":28.65,"t":"2026-10-21T17:05:00Z","v":598,"vw":28.665},{"c":28.7,"h":28.73,"l":28.68,"n":55,"o":28.68,"t":"2026-10-21T17:10:00Z","v":2480,"vw":28.714797},{"c":28.66,"h":28.66,"l":28.62,"n":46,"o":28.63,"t":"2026-10-21T17:15:00Z","v":1129,"vw":28.635},{"c":28.625,"h":28.625,"l":28.61,"n":29,"o":28.61,"t":"2026-10-21T17:20:00Z","v":983,"vw":28.614479},{"c":28.65,"h":28.69,"l":28.65,"n":53,"o":28.65,"t":"2026-10-21T17:25:00Z","v":3473,"vw":28.654074},{"c":28.645,"h":28.645,"l":28.645,"n":14,"o":28.645,"t":"2026-10-21T17:30:00Z","v":240,"vw":28.645},{"c":28.635,"h":28.635,"l":28.62,"n":29,"o":28.635,"t":"2026-10-21T17:35:00Z","v":1117,"vw":28.631512},{"c":28.65,"h":28.69,"l":28.65,"n":68,"o":28.67,"t":"2026-10-21T17:40:00Z","v":4245,"vw":28.667333},{"c":28.645,"h":28.645,"l":28.645,"n":14,"o":28.645,"t":"2026-10-21T17:45:00Z","v":330,"vw":28.645},{"c":28.7,"h":28.7,"l":28.67,"n":101,"o":28.68,"t":"2026-10-21T17:50:00Z","v":4405,"vw":28.6844},{"c":28.84,"h":28.84,"l":28.7,"n":121,"o":28.73,"t":"2026-10-21T17:55:00Z","v":6265,"vw":28.753941},{"c":28.94,"h":28.94,"l":28.925,"n":48,"o":28.93,"t":"2026-10-21T18:10:00Z","v":1143,"vw":28.931429},{"c":28.93,"h":28.94,"l":28.87,"n":44,"o":28.94,"t":"2026-10-21T18:15:00Z","v":1464,"vw":28.91},{"c":28.94,"h":28.94,"l":28.94,"n":12,"o":28.94,"t":"2026-10-21T18:30:00Z","v":296,"vw":28.94},{"c":28.99,"h":29.01,"l":28.99,"n":69,"o":29,"t":"2026-10-21T18:35:00Z","v":1662,"vw":28.99875},{"c":29.01,"h":29.01,"l":29.01,"n":29,"o":29.01,"t":"2026-10-21T18:40:00Z","v":758,"vw":29.01},{"c":28.925,"h":29.01,"l":28.925,"n":73,"o":29.01,"t":"2026-10-21T18:45:00Z","v":1310,"vw":28.963},{"c":28.93,"h":28.93,"l":28.93,"n":11,"o":28.93,"t":"2026-10-21T18:50:00Z","v":138,"vw":28.93},{"c":28.85,"h":28.93,"l":28.84,"n":66,"o":28.93,"t":"2026-10-21T18:55:00Z","v":1881,"vw":28.880255},{"c":28.795,"h":28.81,"l":28.77,"n":35,"o":28.81,"t":"2026-10-21T19:00:00Z","v":1200,"vw":28.795897},{"c":28.85,"h":28.85,"l":28.84,"n":43,"o":28.84,"t":"2026-10-21T19:05:00Z","v":1092,"vw":28.8475},{"c":28.84,"h":28.84,"l":28.84,"n":15,"o":28.84,"t":"2026-10-21T19:10:00Z","v":208,"vw":28.84},{"c":28.87,"h":28.87,"l":28.87,"n":38,"o":28.87,"t":"2026-10-21T19:15:00Z","v":826,"vw":28.87},{"c":28.9,"h":28.9,"l":28.89,"n":58,"o":28.89,"t":"2026-10-21T19:20:00Z","v":1874,"vw":28.892857},{"c":28.93,"h":28.95,"l":28.91,"n":99,"o":28.91,"t":"2026-10-21T19:25:00Z","v":4004,"vw":28.925625},{"c":28.855,"h":28.93,"l":28.855,"n":118,"o":28.93,"t":"2026-10-21T19:30:00Z","v":3507,"vw":28.878613},{"c":28.87,"h":28.88,"l":28.87,"n":51,"o":28.88,"t":"2026-10-21T19:35:00Z","v":1423,"vw":28.8775},{"c":28.85,"h":28.87,"l":28.83,"n":55,"o":28.84,"t":"2026-10-21T19:40:00Z","v":1889,"vw":28.844592},{"c":28.85,"h":28.85,"l":28.85,"n":17,"o":28.85,"t":"2026-10-21T19:45:00Z","v":593,"vw":28.85},{"c":28.915,"h":28.92,"l":28.89,"n":191,"o":28.89,"t":"2026-10-21T19:50:00Z","v":5660,"vw":28.907714},{"c":28.83,"h":28.92,"l":28.83,"n":659,"o":28.9,"t":"2026-10-21T19:55:00Z","v":18357,"vw":28.898498},{"c":28.83,"h":28.83,"l":28.83,"n":13,"o":28.83,"t":"2026-10-21T20:00:00Z","v":32165,"vw":28.83}],"history":[{"c":16.39,"h":16.74,"l":16.29,"n":3424,"o":16.5,"t":"2024-10-21T04:00:00Z","v":220207,"vw":16.431287},{"c":16.47,"h":16.59,"l":16.345,"n":3366,"o":16.39,"t":"2024-10-22T04:00:00Z","v":189127,"vw":16.477731},{"c":16.21,"h":16.56,"l":16.16,"n":4602,"o":16.49,"t":"2024-10-23T04:00:00Z","v":199051,"vw":16.276837},{"c":16.47,"h":16.5,"l":16.18,"n":5122,"o":16.19,"t":"2024-10-24T04:00:00Z","v":182203,"vw":16.427108},{"c":16.66,"h":16.69,"l":16.47,"n":3914,"o":16.47,"t":"2024-10-25T04:00:00Z","v":175655,"vw":16.635843},{"c":16.81,"h":16.95,"l":16.45,"n":4482,"o":16.78,"t":"2024-10-28T04:00:00Z","v":233020,"vw":16.818151},{"c":16.81,"h":16.98,"l":16.67,"n":4209,"o":16.67,"t":"2024-10-29T04:00:00Z","v":189518,"vw":16.86187},{"c":17.17,"h":17.35,"l":16.76,"n":6355,"o":16.79,"t":"2024-10-30T04:00:00Z","v":323630,"vw":17.130427},{"c":18.87,"h":19.43,"l":17.995,"n":10264,"o":18,"t":"2024-10-31T04:00:00Z","v":868032,"vw":18.980211},{"c":20.62,"h":20.72,"l":19.1105,"n":15064,"o":19.44,"t":"2024-11-01T04:00:00Z","v":1276234,"vw":20.168842},{"c":21.1,"h":21.32,"l":20.531,"n":9475,"o":20.81,"t":"2024-11-04T05:00:00Z","v":651189,"vw":21.045126},{"c":21.46,"h":21.69,"l":21.1,"n":8007,"o":21.11,"t":"2024-11-05T05:00:00Z","v":413654,"vw":21.478982},{"c":22.39,"h":22.49,"l":21.575,"n":8670,"o":21.71,"t":"2024-11-06T05:00:00Z","v":520478,"vw":22.272814},{"c":21.99,"h":22.62,"l":21.965,"n":7744,"o":22.2,"t":"2024-11-07T05:00:00Z","v":355015,"vw":22.130024},{"c":21.85,"h":22.06,"l":21.61,"n":7540,"o":21.8,"t":"2024-11-08T05:00:00Z","v":389692,"vw":21.830553},{"c":22.01,"h":22.11,"l":21.565,"n":5027,"o":21.99,"t":"2024-11-11T05:00:00Z","v":277189,"vw":21.905253},{"c":22.12,"h":22.13,"l":21.55,"n":4534,"o":21.9,"t":"2024-11-12T05:00:00Z","v":262646,"vw":21.989905},{"c":21.98,"h":22.22,"l":21.82,"n":6272,"o":22.21,"t":"2024-11-13T05:00:00Z","v":252079,"vw":21.968472},{"c":22.37,"h":22.55,"l":22.12,"n":6667,"o":22.12,"t":"2024-11-14T05:00:00Z","v":265030,"vw":22.337929},{"c":21.76,"h":22.55,"l":21.75,"n":4806,"o":22.5,"t":"2024-11-15T05:00:00Z","v":218262,"vw":22.007763},{"c":21.47,"h":21.81,"l":21.47,"n":4502,"o":21.73,"t":"2024-11-18T05:00:00Z","v":257946,"vw":21.587384},{"c":21.76,"h":21.76,"l":21.27,"n":3980,"o":21.3,"t":"2024-11-19T05:00:00Z","v":262060,"vw":21.630092},{"c":21.69,"h":21.8,"l":21.47,"n":4206,"o":21.8,"t":"2024-11-20T05:00:00Z","v":186875,"vw":21.666475},{"c":21.82,"h":22.12,"l":21.65,"n":4340,"o":21.69,"t":"2024-11-21T05:00:00Z","v":205264,"vw":21.850714},{"c":22.03,"h":22.19,"l":21.61,"n":3901,"o":21.83,"t":"2024-11-22T05:00:00Z","v":203702,"vw":22.028313},{"c":22.1,"h":22.73,"l":21.9884,"n":5382,"o":22.37,"t":"2024-11-25T05:00:00Z","v":331437,"vw":22.253607},{"c":21.92,"h":22.43,"l":21.92,"n":3996,"o":22.11,"t":"2024-11-26T05:00:00Z","v":167697,"vw":22.040841},{"c":22.48,"h":22.79,"l":22.05,"n":4199,"o":22.05,"t":"2024-11-27T05:00:00Z","v":223338,"vw":22.466266},{"c":22.64,"h":22.84,"l":22.6,"n":2494,"o":22.62,"t":"2024-11-29T05:00:00Z","v":127466,"vw":22.687722},{"c":23.15,"h":23.16,"l":22.5398,"n":5804,"o":22.75,"t":"2024-12-02T05:00:00Z","v":221682,"vw":22.942653},{"c":22.57,"h":23.1162,"l":22.24,"n":3980,"o":22.98,"t":"2024-12-03T05:00:00Z","v":173014,"vw":22.538713},{"c":22.36,"h":22.7,"l":22.22,"n":3475,"o":22.5,"t":"2024-12-04T05:00:00Z","v":134957,"vw":22.365966},{"c":22.67,"h":22.725,"l":22.25,"n":5289,"o":22.4,"t":"2024-12-05T05:00:00Z","v":163674,"vw":22.561623},{"c":22.39,"h":22.65,"l":22.08,"n":4699,"o":22.65,"t":"2024-12-06T05:00:00Z","v":161158,"vw":22.321085},{"c":21.68,"h":22.59,"l":21.63,"n":4697,"o":22.37,"t":"2024-12-09T05:00:00Z","v":173984,"vw":21.842262},{"c":22.1,"h":22.21,"l":21.675,"n":5170,"o":21.74,"t":"2024-12-10T05:00:00Z","v":204656,"vw":22.061181},{"c":22.19,"h":22.4,"l":22.02,"n":4946,"o":22.18,"t":"2024-12-11T05:00:00Z","v":252179,"vw":22.210047},{"c":22.1,"h":22.55,"l":22.015,"n":4191,"o":22.21,"t":"2024-12-12T05:00:00Z","v":232264,"vw":22.22821},{"c":21.92,"h":22.05,"l":21.82,"n":3510,"o":22.05,"t":"2024-12-13T05:00:00Z","v":129066,"vw":21.925578},{"c":21.68,"h":22.02,"l":21.63,"n":4616,"o":21.8,"t":"2024-12-16T05:00:00Z","v":211729,"vw":21.702633},{"c":21.73,"h":21.87,"l":21.34,"n":5157,"o":21.69,"t":"2024-12-17T05:00:00Z","v":207806,"vw":21.634675},{"c":21.32,"h":22.17,"l":21.268,"n":5425,"o":21.66,"t":"2024-12-18T05:00:00Z","v":240136,"vw":21.653284},{"c":21.44,"h":21.71,"l":21.18,"n":5308,"o":21.46,"t":"2024-12-19T05:00:00Z","v":229320,"vw":21.403305},{"c":21.47,"h":21.71,"l":21.2,"n":5389,"o":21.21,"t":"2024-12-20T05:00:00Z","v":469564,"vw":21.442991},{"c":21.29,"h":21.435,"l":21.035,"n":3941,"o":21.38,"t":"2024-12-23T05:00:00Z","v":146643,"vw":21.289387},{"c":21.35,"h":21.482,"l":21.21,"n":2189,"o":21.37,"t":"2024-12-24T05:00:00Z","v":56145,"vw":21.361087},{"c":21.7,"h":21.88,"l":21.37,"n":4029,"o":21.37,"t":"2024-12-26T05:00:00Z","v":146678,"vw":21.705585},{"c":21.41,"h":21.67,"l":21.155,"n":4212,"o":21.53,"t":"2024-12-27T05:00:00Z","v":148296,"vw":21.369558},{"c":21.21,"h":21.46,"l":20.78,"n":3706,"o":21.16,"t":"2024-12-30T05:00:00Z","v":143482,"vw":21.214729},{"c":21.5,"h":21.56,"l":21.17,"n":2861,"o":21.21,"t":"2024-12-31T05:00:00Z","v":125834,"vw":21.45566},{"c":21.18,"h":21.565,"l":20.85,"n":5328,"o":21.47,"t":"2025-01-02T05:00:00Z","v":284314,"vw":21.162198},{"c":21.22,"h":21.4764,"l":21.1,"n":4255,"o":21.28,"t":"2025-01-03T05:00:00Z","v":143240,"vw":21.224812},{"c":20.52,"h":21.16,"l":20.45,"n":5688,"o":21.16,"t":"2025-01-06T05:00:00Z","v":214109,"vw":20.629003},{"c":20.15,"h":20.65,"l":20.15,"n":3988,"o":20.51,"t":"2025-01-07T05:00:00Z","v":181760,"vw":20.233516},{"c":20.21,"h":20.24,"l":19.81,"n":4224,"o":20.15,"t":"2025-01-08T05:00:00Z","v":166060,"vw":20.122899},{"c":19.87,"h":20.056,"l":19.74,"n":4368,"o":19.97,"t":"2025-01-10T05:00:00Z","v":191441,"vw":19.874932},{"c":19.85,"h":19.89,"l":19.62,"n":4346,"o":19.73,"t":"2025-01-13T05:00:00Z","v":162674,"vw":19.792154},{"c":19.94,"h":20.045,"l":19.7,"n":3982,"o":19.9,"t":"2025-01-14T05:00:00Z","v":176700,"vw":19.884019},{"c":19.81,"h":20.21,"l":19.71,"n":3972,"o":20.19,"t":"2025-01-15T05:00:00Z","v":163813,"vw":19.831362},{"c":19.76,"h":19.9,"l":19.67,"n":4392,"o":19.86,"t":"2025-01-16T05:00:00Z","v":204903,"vw":19.787037},{"c":19.82,"h":20.11,"l":19.65,"n":4627,"o":19.92,"t":"2025-01-17T05:00:00Z","v":227560,"vw":19.82265},{"c":20.2,"h":20.25,"l":19.78,"n":4593,"o":19.88,"t":"2025-01-21T05:00:00Z","v":181460,"vw":20.128693},{"c":20.07,"h":20.24,"l":19.99,"n":4307,"o":20.17,"t":"2025-01-22T05:00:00Z","v":188787,"vw":20.104803},{"c":20.49,"h":20.51,"l":19.965,"n":4121,"o":19.98,"t":"2025-01-23T05:00:00Z","v":148945,"vw":20.428061},{"c":20.22,"h":20.34,"l":20.12,"n":3984,"o":20.34,"t":"2025-01-24T05:00:00Z","v":140739,"vw":20.216174},{"c":20.27,"h":20.8,"l":20.2,"n":4166,"o":20.31,"t":"2025-01-27T05:00:00Z","v":207062,"vw":20.400709},{"c":20.32,"h":20.48,"l":20.07,"n":3606,"o":20.16,"t":"2025-01-28T05:00:00Z","v":160953,"vw":20.322902},{"c":20.8,"h":20.84,"l":20.255,"n":4872,"o":20.34,"t":"2025-01-29T05:00:00Z","v":175268,"vw":20.708463},{"c":20.38,"h":20.92,"l":20.38,"n":3790,"o":20.92,"t":"2025-01-30T05:00:00Z","v":138666,"vw":20.528601},{"c":20.12,"h":20.457,"l":20.01,"n":4593,"o":20.44,"t":"2025-01-31T05:00:00Z","v":168102,"vw":20.169297},{"c":20.54,"h":20.57,"l":19.8401,"n":3711,"o":19.91,"t":"2025-02-03T05:00:00Z","v":130323,"vw":20.404779},{"c":20.65,"h":20.85,"l":20.39,"n":3427,"o":20.39,"t":"2025-02-04T05:00:00Z","v":102675,"vw":20.652924},{"c":21.47,"h":21.56,"l":20.715,"n":4658,"o":20.83,"t":"2025-02-05T05:00:00Z","v":243134,"vw":21.360478},{"c":21.55,"h":21.68,"l":21.24,"n":4148,"o":21.56,"t":"2025-02-06T05:00:00Z","v":156645,"vw":21.518357},{"c":21.47,"h":21.6,"l":21.1612,"n":3128,"o":21.6,"t":"2025-02-07T05:00:00Z","v":117173,"vw":21.435467},{"c":21.41,"h":21.65,"l":21.36,"n":3272,"o":21.63,"t":"2025-02-10T05:00:00Z","v":128769,"vw":21.468261},{"c":21.4,"h":21.58,"l":21.26,"n":3710,"o":21.29,"t":"2025-02-11T05:00:00Z","v":110249,"vw":21.38936},{"c":21.86,"h":21.86,"l":21.12,"n":4920,"o":21.18,"t":"2025-02-12T05:00:00Z","v":174057,"vw":21.563651},{"c":22.14,"h":22.25,"l":21.7,"n":4045,"o":21.94,"t":"2025-02-13T05:00:00Z","v":169942,"vw":22.013053},{"c":22.01,"h":22.24,"l":21.96,"n":3538,"o":22.22,"t":"2025-02-14T05:00:00Z","v":140472,"vw":22.047363},{"c":22.25,"h":22.375,"l":21.815,"n":3298,"o":21.93,"t":"2025-02-18T05:00:00Z","v":148225,"vw":22.218898},{"c":21.68,"h":22.088,"l":20.85,"n":5443,"o":22,"t":"2025-02-19T05:00:00Z","v":219224,"vw":21.499439},{"c":21.53,"h":21.623,"l":21,"n":4499,"o":21.49,"t":"2025-02-20T05:00:00Z","v":205643,"vw":21.378742},{"c":20.9,"h":21.73,"l":20.79,"n":5172,"o":21.73,"t":"2025-02-21T05:00:00Z","v":190297,"vw":21.123798},{"c":21.02,"h":21.39,"l":20.86,"n":4619,"o":20.9,"t":"2025-02-24T05:00:00Z","v":189558,"vw":21.071302},{"c":20.81,"h":21.2299,"l":20.57,"n":5133,"o":20.96,"t":"2025-02-25T05:00:00Z","v":198136,"vw":20.884576},{"c":20.87,"h":21.13,"l":20.64,"n":5472,"o":20.64,"t":"2025-02-26T05:00:00Z","v":217366,"vw":20.889388},{"c":18.54,"h":20.55,"l":18.33,"n":6292,"o":20.41,"t":"2025-02-27T05:00:00Z","v":350867,"vw":18.899319},{"c":18.34,"h":18.59,"l":17.73,"n":6416,"o":18.38,"t":"2025-02-28T05:00:00Z","v":420760,"vw":18.203697},{"c":17.68,"h":18.67,"l":17.67,"n":5583,"o":18.34,"t":"2025-03-03T05:00:00Z","v":294529,"vw":17.933802},{"c":17.24,"h":17.7,"l":17.18,"n":8087,"o":17.51,"t":"2025-03-04T05:00:00Z","v":352503,"vw":17.38317},{"c":16.94,"h":17.29,"l":16.63,"n":7355,"o":17.29,"t":"2025-03-05T05:00:00Z","v":457486,"vw":16.918078},{"c":16.64,"h":16.875,"l":16.305,"n":6267,"o":16.7,"t":"2025-03-06T05:00:00Z","v":288264,"vw":16.581546},{"c":16.59,"h":16.865,"l":16.465,"n":5615,"o":16.61,"t":"2025-03-07T05:00:00Z","v":280663,"vw":16.643261},{"c":16.1,"h":16.75,"l":16.06,"n":6063,"o":16.3,"t":"2025-03-10T04:00:00Z","v":384974,"vw":16.267601},{"c":16.07,"h":16.33,"l":15.69,"n":5280,"o":16.16,"t":"2025-03-11T04:00:00Z","v":327449,"vw":16.094169},{"c":16.29,"h":16.4,"l":16,"n":4563,"o":16.36,"t":"2025-03-12T04:00:00Z","v":289827,"vw":16.229603},{"c":15.89,"h":16.55,"l":15.84,"n":4259,"o":16.33,"t":"2025-03-13T04:00:00Z","v":231279,"vw":15.986393},{"c":16.17,"h":16.27,"l":16,"n":4387,"o":16.12,"t":"2025-03-14T04:00:00Z","v":247054,"vw":16.169756},{"c":16.47,"h":16.535,"l":16.155,"n":4159,"o":16.17,"t":"2025-03-17T04:00:00Z","v":232338,"vw":16.416743},{"c":16.23,"h":16.48,"l":16.15,"n":3182,"o":16.37,"t":"2025-03-18T04:00:00Z","v":247926,"vw":16.267811},{"c":17.39,"h":17.66,"l":16.61,"n":5848,"o":16.61,"t":"2025-03-19T04:00:00Z","v":288345,"vw":17.377618},{"c":17.66,"h":17.8,"l":17.21,"n":5270,"o":17.21,"t":"2025-03-20T04:00:00Z","v":213580,"vw":17.645991},{"c":17.44,"h":17.63,"l":17.22,"n":5336,"o":17.63,"t":"2025-03-21T04:00:00Z","v":386799,"vw":17.476218},{"c":17.27,"h":17.65,"l":17.17,"n":4395,"o":17.62,"t":"2025-03-24T04:00:00Z","v":206248,"vw":17.34007},{"c":17.18,"h":17.36,"l":17.11,"n":4501,"o":17.31,"t":"2025-03-25T04:00:00Z","v":210075,"vw":17.211966},{"c":17.39,"h":17.465,"l":17.095,"n":3424,"o":17.18,"t":"2025-03-26T04:00:00Z","v":138673,"vw":17.341324},{"c":17.15,"h":17.41,"l":17.09,"n":3731,"o":17.4,"t":"2025-03-27T04:00:00Z","v":201530,"vw":17.200049},{"c":16.58,"h":17.15,"l":16.53,"n":3502,"o":17.07,"t":"2025-03-28T04:00:00Z","v":118343,"vw":16.639264},{"c":16.69,"h":16.74,"l":16.51,"n":2463,"o":16.54,"t":"2025-03-31T04:00:00Z","v":127490,"vw":16.657329},{"c":16.7,"h":16.82,"l":16.381,"n":2969,"o":16.58,"t":"2025-04-01T04:00:00Z","v":155263,"vw":16.649186},{"c":16.98,"h":17.065,"l":16.6,"n":3285,"o":16.65,"t":"2025-04-02T04:00:00Z","v":169761,"vw":16.932103},{"c":15.99,"h":16.53,"l":15.83,"n":5311,"o":16.4,"t":"2025-04-03T04:00:00Z","v":233337,"vw":16.043967},{"c":15.26,"h":15.76,"l":14.9953,"n":4866,"o":15.47,"t":"2025-04-04T04:00:00Z","v":200039,"vw":15.326601},{"c":15.41,"h":16.14,"l":14.8548,"n":5265,"o":14.97,"t":"2025-04-07T04:00:00Z","v":278295,"vw":15.387044},{"c":15.19,"h":15.99,"l":14.985,"n":4558,"o":15.94,"t":"2025-04-08T04:00:00Z","v":217121,"vw":15.325658},{"c":16.45,"h":16.66,"l":15.14,"n":4973,"o":15.14,"t":"2025-04-09T04:00:00Z","v":230148,"vw":16.224938},{"c":15.98,"h":16.15,"l":15.66,"n":5018,"o":16.07,"t":"2025-04-10T04:00:00Z","v":177403,"vw":15.894144},{"c":15.99,"h":16.39,"l":15.76,"n":3131,"o":16.06,"t":"2025-04-11T04:00:00Z","v":137302,"vw":15.991614},{"c":16.21,"h":16.305,"l":15.91,"n":3053,"o":16.3,"t":"2025-04-14T04:00:00Z","v":145833,"vw":16.158494},{"c":16.26,"h":16.42,"l":16.14,"n":2607,"o":16.26,"t":"2025-04-15T04:00:00Z","v":128006,"vw":16.274413},{"c":16,"h":16.16,"l":15.8,"n":4058,"o":16.13,"t":"2025-04-16T04:00:00Z","v":148039,"vw":15.971084},{"c":16.2,"h":16.2,"l":15.92,"n":3131,"o":15.99,"t":"2025-04-17T04:00:00Z","v":113495,"vw":16.112904},{"c":15.99,"h":16.15,"l":15.79,"n":3439,"o":16.04,"t":"2025-04-21T04:00:00Z","v":113431,"vw":15.950423},{"c":16.28,"h":16.4015,"l":16.07,"n":4882,"o":16.21,"t":"2025-04-22T04:00:00Z","v":118581,"vw":16.283658},{"c":16.31,"h":16.85,"l":16.2885,"n":4614,"o":16.62,"t":"2025-04-23T04:00:00Z","v":177092,"vw":16.482163},{"c":16.45,"h":16.65,"l":16.33,"n":4708,"o":16.39,"t":"2025-04-24T04:00:00Z","v":177062,"vw":16.481616},{"c":16.59,"h":16.62,"l":16.1816,"n":3865,"o":16.41,"t":"2025-04-25T04:00:00Z","v":108175,"vw":16.527062},{"c":16.65,"h":16.72,"l":16.48,"n":3418,"o":16.63,"t":"2025-04-28T04:00:00Z","v":152144,"vw":16.617497},{"c":16.55,"h":16.61,"l":16.43,"n":3938,"o":16.54,"t":"2025-04-29T04:00:00Z","v":160146,"vw":16.538504},{"c":16.31,"h":16.35,"l":15.96,"n":3687,"o":16.26,"t":"2025-04-30T04:00:00Z","v":144564,"vw":16.241212},{"c":16.43,"h":16.52,"l":16.2264,"n":3628,"o":16.44,"t":"2025-05-01T04:00:00Z","v":114714,"vw":16.406394},{"c":16.96,"h":16.98,"l":16.47,"n":4357,"o":16.47,"t":"2025-05-02T04:00:00Z","v":172822,"vw":16.833453},{"c":16.39,"h":16.58,"l":16.015,"n":5617,"o":16.52,"t":"2025-05-05T04:00:00Z","v":230844,"vw":16.37554},{"c":16.18,"h":16.37,"l":15.42,"n":6415,"o":15.75,"t":"2025-05-06T04:00:00Z","v":329931,"vw":16.01072},{"c":16.8,"h":17.1,"l":16.25,"n":6585,"o":16.25,"t":"2025-05-07T04:00:00Z","v":249090,"vw":16.803605},{"c":16.84,"h":17.1,"l":16.805,"n":3481,"o":17.1,"t":"2025-05-08T04:00:00Z","v":154941,"vw":16.904736},{"c":16.94,"h":17.02,"l":16.81,"n":4963,"o":16.81,"t":"2025-05-09T04:00:00Z","v":160143,"vw":16.921362},{"c":17.04,"h":17.54,"l":17.04,"n":6143,"o":17.54,"t":"2025-05-12T04:00:00Z","v":220047,"vw":17.127272},{"c":17.4,"h":17.72,"l":17.145,"n":5151,"o":17.22,"t":"2025-05-13T04:00:00Z","v":198648,"vw":17.50401},{"c":17.19,"h":17.44,"l":17.16,"n":3883,"o":17.4,"t":"2025-05-14T04:00:00Z","v":197341,"vw":17.226017},{"c":17.25,"h":17.34,"l":17.2,"n":2808,"o":17.2,"t":"2025-05-15T04:00:00Z","v":119499,"vw":17.250568},{"c":17.1,"h":17.4,"l":16.7,"n":3743,"o":17.27,"t":"2025-05-16T04:00:00Z","v":189066,"vw":17.065318},{"c":16.87,"h":17.05,"l":16.785,"n":2769,"o":16.96,"t":"2025-05-19T04:00:00Z","v":108846,"vw":16.872285},{"c":16.98,"h":17.09,"l":16.75,"n":2502,"o":16.9,"t":"2025-05-20T04:00:00Z","v":114062,"vw":16.958905},{"c":16.6,"h":16.85,"l":16.599,"n":2418,"o":16.76,"t":"2025-05-21T04:00:00Z","v":98617,"vw":16.666851},{"c":16.92,"h":16.92,"l":16.51,"n":4282,"o":16.61,"t":"2025-05-22T04:00:00Z","v":157678,"vw":16.855834},{"c":17.06,"h":17.13,"l":16.52,"n":4661,"o":16.59,"t":"2025-05-23T04:00:00Z","v":245091,"vw":16.959941},{"c":18.71,"h":18.74,"l":17.37,"n":5649,"o":17.38,"t":"2025-05-27T04:00:00Z","v":275448,"vw":18.322146},{"c":18.71,"h":18.75,"l":18.46,"n":5071,"o":18.59,"t":"2025-05-28T04:00:00Z","v":192526,"vw":18.662822},{"c":18.59,"h":18.795,"l":18.38,"n":5241,"o":18.78,"t":"2025-05-29T04:00:00Z","v":185602,"vw":18.541877},{"c":18.48,"h":18.58,"l":18.22,"n":4946,"o":18.48,"t":"2025-05-30T04:00:00Z","v":269480,"vw":18.456546},{"c":17.92,"h":18.38,"l":17.77,"n":5538,"o":18.38,"t":"2025-06-02T04:00:00Z","v":241828,"vw":17.982445},{"c":17.62,"h":17.875,"l":17.45,"n":5296,"o":17.86,"t":"2025-06-03T04:00:00Z","v":246735,"vw":17.641072},{"c":17.05,"h":17.74,"l":16.97,"n":3430,"o":17.53,"t":"2025-06-04T04:00:00Z","v":187662,"vw":17.161421},{"c":17.13,"h":17.1929,"l":17.02,"n":4173,"o":17.15,"t":"2025-06-05T04:00:00Z","v":150598,"vw":17.114677},{"c":17.66,"h":17.7,"l":17.115,"n":3632,"o":17.37,"t":"2025-06-06T04:00:00Z","v":139974,"vw":17.520978},{"c":17.47,"h":17.87,"l":17.345,"n":3933,"o":17.77,"t":"2025-06-09T04:00:00Z","v":183297,"vw":17.500357},{"c":17.52,"h":17.63,"l":17.45,"n":3270,"o":17.45,"t":"2025-06-10T04:00:00Z","v":112500,"vw":17.540309},{"c":17.57,"h":17.67,"l":17.46,"n":2523,"o":17.57,"t":"2025-06-11T04:00:00Z","v":118289,"vw":17.574535},{"c":17.33,"h":17.5,"l":17.225,"n":2991,"o":17.41,"t":"2025-06-12T04:00:00Z","v":156077,"vw":17.340272},{"c":17.08,"h":17.47,"l":17.03,"n":4036,"o":17.18,"t":"2025-06-13T04:00:00Z","v":169800,"vw":17.179072},{"c":17.3,"h":17.33,"l":17.02,"n":3247,"o":17.15,"t":"2025-06-16T04:00:00Z","v":122698,"vw":17.233273},{"c":17.26,"h":17.47,"l":17.13,"n":3262,"o":17.18,"t":"2025-06-17T04:00:00Z","v":134016,"vw":17.278779},{"c":17.17,"h":17.46,"l":17.14,"n":2553,"o":17.15,"t":"2025-06-18T04:00:00Z","v":115624,"vw":17.218552},{"c":17.2,"h":17.325,"l":17.11,"n":3062,"o":17.32,"t":"2025-06-20T04:00:00Z","v":167505,"vw":17.221831},{"c":17.2,"h":17.405,"l":16.81,"n":3426,"o":17.11,"t":"2025-06-23T04:00:00Z","v":162441,"vw":17.099263},{"c":17.37,"h":17.76,"l":17.26,"n":3771,"o":17.33,"t":"2025-06-24T04:00:00Z","v":179505,"vw":17.454573},{"c":16.69,"h":17.385,"l":16.64,"n":3623,"o":17.35,"t":"2025-06-25T04:00:00Z","v":154905,"vw":16.792256},{"c":16.77,"h":16.82,"l":16.49,"n":3186,"o":16.82,"t":"2025-06-26T04:00:00Z","v":133932,"vw":16.684955},{"c":16.94,"h":16.9641,"l":16.69,"n":3647,"o":16.9,"t":"2025-06-27T04:00:00Z","v":283263,"vw":16.888652},{"c":16.86,"h":17.14,"l":16.71,"n":3193,"o":16.91,"t":"2025-06-30T04:00:00Z","v":202702,"vw":16.9261},{"c":16.79,"h":16.985,"l":16.485,"n":3158,"o":16.67,"t":"2025-07-01T04:00:00Z","v":194715,"vw":16.792411},{"c":17.1,"h":17.17,"l":16.655,"n":3318,"o":16.78,"t":"2025-07-02T04:00:00Z","v":239130,"vw":17.022532},{"c":17.42,"h":17.48,"l":17.04,"n":1773,"o":17.12,"t":"2025-07-03T04:00:00Z","v":127105,"vw":17.298824},{"c":16.82,"h":17.505,"l":16.6,"n":5278,"o":17.26,"t":"2025-07-07T04:00:00Z","v":252575,"vw":16.851165},{"c":17.47,"h":17.64,"l":16.74,"n":4110,"o":16.92,"t":"2025-07-08T04:00:00Z","v":278452,"vw":17.389405},{"c":17.13,"h":17.48,"l":16.9301,"n":4843,"o":17.48,"t":"2025-07-09T04:00:00Z","v":221089,"vw":17.089847},{"c":17.13,"h":17.45,"l":17.12,"n":3288,"o":17.16,"t":"2025-07-10T04:00:00Z","v":181720,"vw":17.232456},{"c":17.24,"h":17.3775,"l":17.03,"n":2912,"o":17.24,"t":"2025-07-11T04:00:00Z","v":184295,"vw":17.229516},{"c":17.44,"h":17.65,"l":17.12,"n":2557,"o":17.16,"t":"2025-07-14T04:00:00Z","v":161467,"vw":17.377728},{"c":17.1,"h":17.4,"l":17.06,"n":3422,"o":17.37,"t":"2025-07-15T04:00:00Z","v":202127,"vw":17.222181},{"c":17.19,"h":17.365,"l":16.935,"n":4131,"o":17.22,"t":"2025-07-16T04:00:00Z","v":200503,"vw":17.167554},{"c":17.24,"h":17.305,"l":16.975,"n":3495,"o":17.15,"t":"2025-07-17T04:00:00Z","v":163020,"vw":17.170336},{"c":17.84,"h":18.26,"l":17.2651,"n":7471,"o":17.55,"t":"2025-07-18T04:00:00Z","v":428867,"vw":17.89848},{"c":17.74,"h":17.915,"l":17.5725,"n":4811,"o":17.85,"t":"2025-07-21T04:00:00Z","v":196387,"vw":17.747947},{"c":17.73,"h":17.94,"l":17.635,"n":3736,"o":17.7,"t":"2025-07-22T04:00:00Z","v":123416,"vw":17.781087},{"c":18.09,"h":18.09,"l":17.7,"n":3163,"o":17.85,"t":"2025-07-23T04:00:00Z","v":134742,"vw":17.947367},{"c":17.82,"h":18,"l":17.57,"n":4227,"o":18,"t":"2025-07-24T04:00:00Z","v":163095,"vw":17.801312},{"c":17.63,"h":17.89,"l":17.52,"n":3309,"o":17.8,"t":"2025-07-25T04:00:00Z","v":174956,"vw":17.650331},{"c":17.01,"h":17.63,"l":16.87,"n":5399,"o":17.63,"t":"2025-07-28T04:00:00Z","v":348125,"vw":17.113281},{"c":16.77,"h":17.12,"l":16.68,"n":4428,"o":17.11,"t":"2025-07-29T04:00:00Z","v":193761,"vw":16.821343},{"c":16.31,"h":16.8,"l":16.22,"n":5000,"o":16.69,"t":"2025-07-30T04:00:00Z","v":163772,"vw":16.421797},{"c":16.37,"h":16.39,"l":16.03,"n":5476,"o":16.19,"t":"2025-07-31T04:00:00Z","v":241366,"vw":16.266887},{"c":14.87,"h":16.98,"l":14.87,"n":8572,"o":16.98,"t":"2025-08-01T04:00:00Z","v":555091,"vw":15.373512},{"c":14.79,"h":15.32,"l":14.195,"n":11276,"o":15.14,"t":"2025-08-04T04:00:00Z","v":612205,"vw":14.591333},{"c":14.91,"h":14.92,"l":14.13,"n":7771,"o":14.64,"t":"2025-08-05T04:00:00Z","v":456880,"vw":14.612299},{"c":14.73,"h":15.145,"l":14.64,"n":6092,"o":14.91,"t":"2025-08-06T04:00:00Z","v":315974,"vw":14.895956},{"c":15.1,"h":15.15,"l":14.61,"n":5469,"o":14.75,"t":"2025-08-07T04:00:00Z","v":260343,"vw":14.982176},{"c":14.62,"h":15.13,"l":14.4765,"n":5920,"o":15.12,"t":"2025-08-08T04:00:00Z","v":320339,"vw":14.653385},{"c":14.63,"h":14.933,"l":14.6,"n":4899,"o":14.75,"t":"2025-08-11T04:00:00Z","v":214940,"vw":14.725476},{"c":15.3,"h":15.55,"l":14.685,"n":6445,"o":14.7,"t":"2025-08-12T04:00:00Z","v":557383,"vw":15.211602},{"c":15.43,"h":15.6,"l":15.17,"n":4973,"o":15.43,"t":"2025-08-13T04:00:00Z","v":247227,"vw":15.442685},{"c":15.09,"h":15.32,"l":15.04,"n":4037,"o":15.25,"t":"2025-08-14T04:00:00Z","v":171620,"vw":15.134289},{"c":14.94,"h":15.18,"l":14.9,"n":3636,"o":15.1,"t":"2025-08-15T04:00:00Z","v":212134,"vw":14.994375},{"c":15.11,"h":15.2,"l":14.93,"n":4016,"o":14.93,"t":"2025-08-18T04:00:00Z","v":175938,"vw":15.090561},{"c":15.14,"h":15.3,"l":15.01,"n":3585,"o":15.17,"t":"2025-08-19T04:00:00Z","v":184235,"vw":15.113991},{"c":15.17,"h":15.355,"l":14.96,"n":4492,"o":15.13,"t":"2025-08-20T04:00:00Z","v":315430,"vw":15.113985},{"c":15.15,"h":15.18,"l":15,"n":2940,"o":15.07,"t":"2025-08-21T04:00:00Z","v":153654,"vw":15.101007},{"c":15.75,"h":15.83,"l":15.2,"n":6631,"o":15.2,"t":"2025-08-22T04:00:00Z","v":264435,"vw":15.682886},{"c":15.48,"h":15.75,"l":15.47,"n":5036,"o":15.74,"t":"2025-08-25T04:00:00Z","v":189163,"vw":15.587906},{"c":15.44,"h":15.6815,"l":15.38,"n":5623,"o":15.45,"t":"2025-08-26T04:00:00Z","v":280839,"vw":15.440291},{"c":15.6,"h":15.62,"l":15.36,"n":4267,"o":15.41,"t":"2025-08-27T04:00:00Z","v":141407,"vw":15.493015},{"c":15.32,"h":15.66,"l":15.29,"n":4577,"o":15.66,"t":"2025-08-28T04:00:00Z","v":181367,"vw":15.358642},{"c":15.44,"h":15.465,"l":15.05,"n":5462,"o":15.35,"t":"2025-08-29T04:00:00Z","v":201363,"vw":15.312382},{"c":15.36,"h":15.605,"l":15.22,"n":4445,"o":15.38,"t":"2025-09-02T04:00:00Z","v":222941,"vw":15.369237},{"c":15.14,"h":15.435,"l":15.13,"n":4190,"o":15.38,"t":"2025-09-03T04:00:00Z","v":214110,"vw":15.227962},{"c":15.29,"h":15.315,"l":14.99,"n":4545,"o":15.18,"t":"2025-09-04T04:00:00Z","v":152893,"vw":15.232166},{"c":15.43,"h":15.47,"l":15.22,"n":4690,"o":15.33,"t":"2025-09-05T04:00:00Z","v":142098,"vw":15.343777},{"c":15.91,"h":15.96,"l":15.4,"n":5934,"o":15.4,"t":"2025-09-08T04:00:00Z","v":269309,"vw":15.803431},{"c":15.58,"h":15.97,"l":15.57,"n":5512,"o":15.8,"t":"2025-09-09T04:00:00Z","v":249652,"vw":15.708213},{"c":15.48,"h":15.57,"l":15.295,"n":5038,"o":15.34,"t":"2025-09-10T04:00:00Z","v":205396,"vw":15.44489},{"c":16.07,"h":16.1,"l":15.39,"n":5494,"o":15.48,"t":"2025-09-11T04:00:00Z","v":247005,"vw":15.953597},{"c":16.1,"h":16.26,"l":15.86,"n":6580,"o":16,"t":"2025-09-12T04:00:00Z","v":244863,"vw":16.094752},{"c":16.23,"h":16.68,"l":16.04,"n":7676,"o":16.12,"t":"2025-09-15T04:00:00Z","v":312163,"vw":16.274036},{"c":15.99,"h":16.33,"l":15.95,"n":5486,"o":16.19,"t":"2025-09-16T04:00:00Z","v":245390,"vw":16.08553},{"c":15.9,"h":16.15,"l":15.82,"n":4743,"o":15.94,"t":"2025-09-17T04:00:00Z","v":174824,"vw":15.930128},{"c":16.1,"h":16.2,"l":15.78,"n":5897,"o":15.97,"t":"2025-09-18T04:00:00Z","v":199319,"vw":16.041495},{"c":15.64,"h":16.13,"l":15.58,"n":5097,"o":16.13,"t":"2025-09-19T04:00:00Z","v":419447,"vw":15.705838},{"c":15.47,"h":15.74,"l":15.44,"n":5667,"o":15.53,"t":"2025-09-22T04:00:00Z","v":191284,"vw":15.527598},{"c":15.58,"h":15.77,"l":15.5,"n":5933,"o":15.5,"t":"2025-09-23T04:00:00Z","v":246469,"vw":15.619182},{"c":15.63,"h":15.83,"l":15.455,"n":4836,"o":15.55,"t":"2025-09-24T04:00:00Z","v":192317,"vw":15.598907},{"c":15.48,"h":15.6,"l":15.26,"n":3548,"o":15.6,"t":"2025-09-25T04:00:00Z","v":139133,"vw":15.406974},{"c":15.67,"h":15.73,"l":15.46,"n":3885,"o":15.46,"t":"2025-09-26T04:00:00Z","v":131912,"vw":15.652468},{"c":15.42,"h":15.75,"l":15.36,"n":4117,"o":15.73,"t":"2025-09-29T04:00:00Z","v":159817,"vw":15.46551},{"c":15.51,"h":15.525,"l":15.2,"n":3351,"o":15.39,"t":"2025-09-30T04:00:00Z","v":175621,"vw":15.413364},{"c":15.25,"h":15.455,"l":15.09,"n":4964,"o":15.4,"t":"2025-10-01T04:00:00Z","v":183877,"vw":15.285374},{"c":15.28,"h":15.295,"l":14.93,"n":5757,"o":15.22,"t":"2025-10-02T04:00:00Z","v":242031,"vw":15.131773},{"c":15.35,"h":15.65,"l":15.29,"n":3893,"o":15.39,"t":"2025-10-03T04:00:00Z","v":181267,"vw":15.42294},{"c":14.72,"h":15.31,"l":14.565,"n":6620,"o":15.3,"t":"2025-10-06T04:00:00Z","v":299415,"vw":14.785863},{"c":14.33,"h":14.73,"l":14.26,"n":5650,"o":14.64,"t":"2025-10-07T04:00:00Z","v":271773,"vw":14.385142},{"c":13.93,"h":14.39,"l":13.825,"n":5849,"o":14.39,"t":"2025-10-08T04:00:00Z","v":213827,"vw":13.941041},{"c":13.84,"h":13.99,"l":13.68,"n":5295,"o":13.95,"t":"2025-10-09T04:00:00Z","v":214827,"vw":13.852627},{"c":13.52,"h":14.2212,"l":13.47,"n":4886,"o":14,"t":"2025-10-10T04:00:00Z","v":212266,"vw":13.73086},{"c":13.07,"h":13.61,"l":13.07,"n":5135,"o":13.61,"t":"2025-10-13T04:00:00Z","v":215443,"vw":13.219996},{"c":13.69,"h":13.73,"l":12.95,"n":7491,"o":13.01,"t":"2025-10-14T04:00:00Z","v":321956,"vw":13.504491},{"c":13.42,"h":13.96,"l":13.39,"n":4227,"o":13.78,"t":"2025-10-15T04:00:00Z","v":177524,"vw":13.530795},{"c":13.11,"h":13.47,"l":13,"n":5547,"o":13.45,"t":"2025-10-16T04:00:00Z","v":295371,"vw":13.137992},{"c":13.16,"h":13.39,"l":13.09,"n":5873,"o":13.11,"t":"2025-10-17T04:00:00Z","v":219989,"vw":13.242061},{"c":13.14,"h":13.26,"l":12.85,"n":6299,"o":13.18,"t":"2025-10-20T04:00:00Z","v":316106,"vw":13.082121},{"c":13.74,"h":13.79,"l":13.19,"n":6896,"o":13.23,"t":"2025-10-21T04:00:00Z","v":354012,"vw":13.602626},{"c":13.63,"h":13.95,"l":13.59,"n":5399,"o":13.75,"t":"2025-10-22T04:00:00Z","v":175456,"vw":13.739765},{"c":13.47,"h":13.77,"l":13.37,"n":5311,"o":13.71,"t":"2025-10-23T04:00:00Z","v":181479,"vw":13.533334},{"c":13.39,"h":13.57,"l":13.23,"n":4307,"o":13.55,"t":"2025-10-24T04:00:00Z","v":196317,"vw":13.389969},{"c":13.47,"h":13.66,"l":13.285,"n":5689,"o":13.46,"t":"2025-10-27T04:00:00Z","v":231130,"vw":13.451299},{"c":13.06,"h":13.47,"l":13.03,"n":5836,"o":13.36,"t":"2025-10-28T04:00:00Z","v":215051,"vw":13.131188},{"c":13.29,"h":13.31,"l":12.875,"n":6728,"o":13.05,"t":"2025-10-29T04:00:00Z","v":288368,"vw":13.229217},{"c":13.23,"h":13.56,"l":13.01,"n":7435,"o":13.15,"t":"2025-10-30T04:00:00Z","v":280973,"vw":13.256978},{"c":14.4,"h":14.66,"l":13.055,"n":9412,"o":13.63,"t":"2025-10-31T04:00:00Z","v":482907,"vw":14.254846},{"c":14.58,"h":14.8,"l":14.105,"n":8230,"o":14.5,"t":"2025-11-03T05:00:00Z","v":324378,"vw":14.544892},{"c":14.6,"h":14.77,"l":14.42,"n":7684,"o":14.51,"t":"2025-11-04T05:00:00Z","v":305969,"vw":14.621147},{"c":15.41,"h":15.445,"l":14.64,"n":6483,"o":14.74,"t":"2025-11-05T05:00:00Z","v":244449,"vw":15.271397},{"c":15.1,"h":15.4,"l":15.02,"n":6503,"o":15.33,"t":"2025-11-06T05:00:00Z","v":235782,"vw":15.148817},{"c":15.09,"h":15.4299,"l":14.85,"n":6415,"o":14.93,"t":"2025-11-07T05:00:00Z","v":250116,"vw":15.174016},{"c":15.67,"h":15.91,"l":15.08,"n":7421,"o":15.08,"t":"2025-11-10T05:00:00Z","v":239988,"vw":15.659601},{"c":15.8,"h":15.89,"l":15.61,"n":6336,"o":15.61,"t":"2025-11-11T05:00:00Z","v":241269,"vw":15.778582},{"c":16.02,"h":16.18,"l":15.68,"n":5664,"o":15.88,"t":"2025-11-12T05:00:00Z","v":205035,"vw":16.034898},{"c":15.94,"h":16.11,"l":15.75,"n":5956,"o":15.75,"t":"2025-11-13T05:00:00Z","v":237638,"vw":15.923659},{"c":15.56,"h":15.98,"l":15.36,"n":6719,"o":15.98,"t":"2025-11-14T05:00:00Z","v":247923,"vw":15.509242},{"c":15.1,"h":15.55,"l":15.055,"n":5231,"o":15.55,"t":"2025-11-17T05:00:00Z","v":227910,"vw":15.192029},{"c":15.33,"h":15.335,"l":14.8465,"n":5390,"o":15.17,"t":"2025-11-18T05:00:00Z","v":187783,"vw":15.165134},{"c":14.9,"h":15.44,"l":14.88,"n":5644,"o":15.18,"t":"2025-11-19T05:00:00Z","v":225531,"vw":14.982726},{"c":14.75,"h":15.14,"l":14.685,"n":5529,"o":15.02,"t":"2025-11-20T05:00:00Z","v":212623,"vw":14.796584},{"c":15.26,"h":15.35,"l":14.725,"n":5792,"o":14.76,"t":"2025-11-21T05:00:00Z","v":237253,"vw":15.136607},{"c":15.09,"h":15.2,"l":14.83,"n":7793,"o":15.18,"t":"2025-11-24T05:00:00Z","v":823395,"vw":15.064468},{"c":15.69,"h":15.97,"l":15.15,"n":6520,"o":15.15,"t":"2025-11-25T05:00:00Z","v":314942,"vw":15.762171},{"c":15.77,"h":15.9,"l":15.53,"n":4470,"o":15.53,"t":"2025-11-26T05:00:00Z","v":183767,"vw":15.776449},{"c":15.7,"h":15.8275,"l":15.605,"n":3009,"o":15.76,"t":"2025-11-28T05:00:00Z","v":86975,"vw":15.725904},{"c":15.72,"h":15.73,"l":15.4814,"n":4622,"o":15.51,"t":"2025-12-01T05:00:00Z","v":193018,"vw":15.630696},{"c":15.46,"h":15.79,"l":15.42,"n":6308,"o":15.75,"t":"2025-12-02T05:00:00Z","v":280663,"vw":15.538704},{"c":15.44,"h":15.78,"l":15.28,"n":7223,"o":15.48,"t":"2025-12-03T05:00:00Z","v":352027,"vw":15.466464},{"c":15.56,"h":15.71,"l":15.395,"n":6520,"o":15.41,"t":"2025-12-04T05:00:00Z","v":223193,"vw":15.541311},{"c":15.08,"h":15.5869,"l":14.63,"n":7601,"o":15.45,"t":"2025-12-05T05:00:00Z","v":353435,"vw":14.948985},{"c":15.6,"h":15.75,"l":15.27,"n":6687,"o":15.3,"t":"2025-12-08T05:00:00Z","v":254601,"vw":15.584551},{"c":15.85,"h":15.91,"l":15.58,"n":5153,"o":15.58,"t":"2025-12-09T05:00:00Z","v":218699,"vw":15.768732},{"c":15.97,"h":16.15,"l":15.71,"n":5932,"o":15.8,"t":"2025-12-10T05:00:00Z","v":306066,"vw":15.955013},{"c":16.01,"h":16.15,"l":15.93,"n":5638,"o":15.94,"t":"2025-12-11T05:00:00Z","v":176329,"vw":16.007644},{"c":16.12,"h":16.3,"l":16.005,"n":5832,"o":16.17,"t":"2025-12-12T05:00:00Z","v":194057,"vw":16.103201},{"c":15.92,"h":16.24,"l":15.865,"n":5755,"o":16.15,"t":"2025-12-15T05:00:00Z","v":228211,"vw":16.014472},{"c":15.67,"h":16.15,"l":15.63,"n":5724,"o":15.97,"t":"2025-12-16T05:00:00Z","v":251511,"vw":15.772681},{"c":15.68,"h":15.9,"l":15.605,"n":5889,"o":15.67,"t":"2025-12-17T05:00:00Z","v":223368,"vw":15.718333},{"c":15.48,"h":15.92,"l":15.38,"n":4539,"o":15.84,"t":"2025-12-18T05:00:00Z","v":159057,"vw":15.553522},{"c":15.32,"h":15.58,"l":15.22,"n":3638,"o":15.45,"t":"2025-12-19T05:00:00Z","v":296930,"vw":15.333543},{"c":15.19,"h":15.4,"l":15.08,"n":3820,"o":15.26,"t":"2025-12-22T05:00:00Z","v":155653,"vw":15.209644},{"c":15.19,"h":15.38,"l":15.13,"n":3842,"o":15.29,"t":"2025-12-23T05:00:00Z","v":133049,"vw":15.249009},{"c":15.28,"h":15.38,"l":15.08,"n":2074,"o":15.26,"t":"2025-12-24T05:00:00Z","v":76377,"vw":15.248259},{"c":15.4,"h":15.43,"l":15.17,"n":3703,"o":15.25,"t":"2025-12-26T05:00:00Z","v":135892,"vw":15.319784},{"c":15.6,"h":15.66,"l":15.38,"n":3664,"o":15.4,"t":"2025-12-29T05:00:00Z","v":160239,"vw":15.551121},{"c":15.47,"h":15.8,"l":15.355,"n":6240,"o":15.51,"t":"2025-12-30T05:00:00Z","v":279003,"vw":15.509843},{"c":15.51,"h":15.58,"l":15.37,"n":3752,"o":15.5,"t":"2025-12-31T05:00:00Z","v":136158,"vw":15.503974},{"c":15.25,"h":15.59,"l":15.065,"n":4159,"o":15.44,"t":"2026-01-02T05:00:00Z","v":124430,"vw":15.30082},{"c":15.23,"h":15.415,"l":15.09,"n":4310,"o":15.16,"t":"2026-01-05T05:00:00Z","v":166971,"vw":15.19117},{"c":15.3,"h":15.38,"l":15.1,"n":3719,"o":15.37,"t":"2026-01-06T05:00:00Z","v":155445,"vw":15.266789},{"c":15.09,"h":15.34,"l":14.75,"n":5680,"o":15.34,"t":"2026-01-07T05:00:00Z","v":273217,"vw":14.963674},{"c":15.27,"h":15.48,"l":14.98,"n":3790,"o":15.05,"t":"2026-01-08T05:00:00Z","v":214810,"vw":15.248101},{"c":15.25,"h":15.41,"l":14.99,"n":2839,"o":15.25,"t":"2026-01-09T05:00:00Z","v":118109,"vw":15.216489},{"c":15.57,"h":15.62,"l":15.15,"n":4115,"o":15.15,"t":"2026-01-12T05:00:00Z","v":173703,"vw":15.510319},{"c":15.55,"h":15.61,"l":15.38,"n":3080,"o":15.55,"t":"2026-01-13T05:00:00Z","v":108173,"vw":15.528489},{"c":15.75,"h":15.79,"l":15.44,"n":3241,"o":15.6,"t":"2026-01-14T05:00:00Z","v":119126,"vw":15.677131},{"c":15.93,"h":16.155,"l":15.705,"n":5653,"o":15.72,"t":"2026-01-15T05:00:00Z","v":200032,"vw":15.952475},{"c":15.75,"h":16.2,"l":15.75,"n":3472,"o":15.96,"t":"2026-01-16T05:00:00Z","v":119046,"vw":15.859081},{"c":15.58,"h":15.81,"l":15.43,"n":4043,"o":15.43,"t":"2026-01-20T05:00:00Z","v":155777,"vw":15.621173},{"c":15.91,"h":16.02,"l":15.575,"n":4563,"o":15.65,"t":"2026-01-21T05:00:00Z","v":216927,"vw":15.830883},{"c":15.8,"h":16.02,"l":15.79,"n":3924,"o":15.94,"t":"2026-01-22T05:00:00Z","v":129250,"vw":15.854639},{"c":15.6,"h":15.945,"l":15.48,"n":4120,"o":15.76,"t":"2026-01-23T05:00:00Z","v":136945,"vw":15.652459},{"c":15.19,"h":15.625,"l":15.19,"n":3113,"o":15.6,"t":"2026-01-26T05:00:00Z","v":133929,"vw":15.266662},{"c":15.23,"h":15.3,"l":14.99,"n":4208,"o":15.12,"t":"2026-01-27T05:00:00Z","v":174532,"vw":15.185804},{"c":14.88,"h":15.19,"l":14.88,"n":4869,"o":15.19,"t":"2026-01-28T05:00:00Z","v":164373,"vw":14.947181},{"c":15.07,"h":15.16,"l":14.8,"n":3389,"o":14.99,"t":"2026-01-29T05:00:00Z","v":127082,"vw":15.040084},{"c":15.09,"h":15.15,"l":14.81,"n":4664,"o":14.98,"t":"2026-01-30T05:00:00Z","v":171221,"vw":15.049442},{"c":15.48,"h":15.555,"l":15,"n":5628,"o":15,"t":"2026-02-02T05:00:00Z","v":198363,"vw":15.414915},{"c":15.01,"h":15.645,"l":14.905,"n":4442,"o":15.54,"t":"2026-02-03T05:00:00Z","v":173795,"vw":15.063529},{"c":15.14,"h":15.35,"l":15.03,"n":4343,"o":15.16,"t":"2026-02-04T05:00:00Z","v":155806,"vw":15.199589},{"c":15.21,"h":15.29,"l":15.02,"n":3066,"o":15.11,"t":"2026-02-05T05:00:00Z","v":133537,"vw":15.168666},{"c":15.62,"h":15.63,"l":15.21,"n":3443,"o":15.24,"t":"2026-02-06T05:00:00Z","v":197742,"vw":15.551299},{"c":15.59,"h":15.66,"l":15.38,"n":3565,"o":15.62,"t":"2026-02-09T05:00:00Z","v":139685,"vw":15.549825},{"c":15.94,"h":16.17,"l":15.645,"n":3696,"o":15.7,"t":"2026-02-10T05:00:00Z","v":152780,"vw":15.963254},{"c":16.12,"h":16.15,"l":15.8,"n":3983,"o":15.97,"t":"2026-02-11T05:00:00Z","v":136359,"vw":16.032454},{"c":15.79,"h":16.4,"l":15.62,"n":5922,"o":16.29,"t":"2026-02-12T05:00:00Z","v":199939,"vw":15.7751},{"c":16.03,"h":16.22,"l":15.78,"n":3090,"o":15.91,"t":"2026-02-13T05:00:00Z","v":112971,"vw":16.050902},{"c":16.1,"h":16.235,"l":15.98,"n":3455,"o":16.09,"t":"2026-02-17T05:00:00Z","v":115040,"vw":16.104332},{"c":16.39,"h":16.6,"l":15.94,"n":3706,"o":16.01,"t":"2026-02-18T05:00:00Z","v":118503,"vw":16.387789},{"c":16.48,"h":16.67,"l":16.31,"n":4969,"o":16.4,"t":"2026-02-19T05:00:00Z","v":155193,"vw":16.470826},{"c":16.39,"h":16.515,"l":16.285,"n":3496,"o":16.49,"t":"2026-02-20T05:00:00Z","v":106313,"vw":16.411405},{"c":15.81,"h":16.34,"l":15.72,"n":3195,"o":16.34,"t":"2026-02-23T05:00:00Z","v":95473,"vw":15.828784},{"c":15.7,"h":15.92,"l":15.56,"n":3510,"o":15.85,"t":"2026-02-24T05:00:00Z","v":125790,"vw":15.712414},{"c":15.88,"h":15.89,"l":15.36,"n":3752,"o":15.63,"t":"2026-02-25T05:00:00Z","v":122767,"vw":15.72822},{"c":16.42,"h":17.92,"l":15.99,"n":6227,"o":16.7,"t":"2026-02-26T05:00:00Z","v":286119,"vw":16.711471},{"c":16.83,"h":17.34,"l":16.325,"n":5103,"o":16.59,"t":"2026-02-27T05:00:00Z","v":228220,"vw":16.954056},{"c":16.84,"h":16.91,"l":16.36,"n":6486,"o":16.73,"t":"2026-03-02T05:00:00Z","v":218755,"vw":16.765752},{"c":17.2,"h":17.37,"l":16.23,"n":5186,"o":16.23,"t":"2026-03-03T05:00:00Z","v":188633,"vw":17.025561},{"c":17.49,"h":17.715,"l":17.11,"n":5846,"o":17.39,"t":"2026-03-04T05:00:00Z","v":202480,"vw":17.519626},{"c":17.58,"h":17.625,"l":17.35,"n":3928,"o":17.39,"t":"2026-03-05T05:00:00Z","v":149318,"vw":17.53355},{"c":17.36,"h":17.51,"l":17.14,"n":5034,"o":17.32,"t":"2026-03-06T05:00:00Z","v":164180,"vw":17.330624},{"c":16.77,"h":17.3599,"l":16.4,"n":4812,"o":17.15,"t":"2026-03-09T04:00:00Z","v":139552,"vw":16.77833},{"c":16.61,"h":16.86,"l":16.38,"n":3639,"o":16.6,"t":"2026-03-10T04:00:00Z","v":115923,"vw":16.659304},{"c":16.15,"h":16.52,"l":16,"n":3546,"o":16.4,"t":"2026-03-11T04:00:00Z","v":98181,"vw":16.179622},{"c":15.93,"h":16.13,"l":15.81,"n":3293,"o":15.94,"t":"2026-03-12T04:00:00Z","v":148158,"vw":15.938681},{"c":15.67,"h":15.96,"l":15.58,"n":3334,"o":15.92,"t":"2026-03-13T04:00:00Z","v":129076,"vw":15.693576},{"c":15.61,"h":15.95,"l":15.61,"n":3515,"o":15.74,"t":"2026-03-16T04:00:00Z","v":115465,"vw":15.720292},{"c":15.76,"h":16.06,"l":15.74,"n":3041,"o":15.74,"t":"2026-03-17T04:00:00Z","v":104000,"vw":15.816366},{"c":15.8,"h":15.9,"l":15.55,"n":3463,"o":15.65,"t":"2026-03-18T04:00:00Z","v":213114,"vw":15.784171},{"c":16.02,"h":16.05,"l":15.7,"n":3308,"o":15.8,"t":"2026-03-19T04:00:00Z","v":127172,"vw":15.935416},{"c":15.88,"h":16.25,"l":15.78,"n":3243,"o":16.24,"t":"2026-03-20T04:00:00Z","v":193954,"vw":15.941518},{"c":16.5,"h":16.74,"l":16,"n":3450,"o":16.26,"t":"2026-03-23T04:00:00Z","v":134202,"vw":16.525403},{"c":16.81,"h":16.87,"l":16.3,"n":2813,"o":16.3,"t":"2026-03-24T04:00:00Z","v":109828,"vw":16.765041},{"c":16.96,"h":17.09,"l":16.75,"n":3255,"o":16.88,"t":"2026-03-25T04:00:00Z","v":104424,"vw":16.93839},{"c":17.03,"h":17.24,"l":16.91,"n":3135,"o":16.91,"t":"2026-03-26T04:00:00Z","v":95408,"vw":17.05521},{"c":16.62,"h":17,"l":16.42,"n":2864,"o":16.89,"t":"2026-03-27T04:00:00Z","v":83132,"vw":16.604544},{"c":16.79,"h":16.925,"l":16.615,"n":2821,"o":16.71,"t":"2026-03-30T04:00:00Z","v":96094,"vw":16.80237},{"c":17.17,"h":17.29,"l":16.76,"n":3254,"o":16.99,"t":"2026-03-31T04:00:00Z","v":140431,"vw":17.113372},{"c":17.3,"h":17.41,"l":17.005,"n":3242,"o":17.15,"t":"2026-04-01T04:00:00Z","v":100197,"vw":17.30146},{"c":17.86,"h":17.86,"l":16.99,"n":3294,"o":17.21,"t":"2026-04-02T04:00:00Z","v":143015,"vw":17.732179},{"c":18.44,"h":18.54,"l":17.73,"n":4423,"o":17.73,"t":"2026-04-06T04:00:00Z","v":205799,"vw":18.385774},{"c":18.44,"h":18.535,"l":18.11,"n":3043,"o":18.35,"t":"2026-04-07T04:00:00Z","v":131344,"vw":18.383459},{"c":18.93,"h":19.085,"l":18.67,"n":3704,"o":18.95,"t":"2026-04-08T04:00:00Z","v":152080,"vw":18.880143},{"c":19.22,"h":19.245,"l":18.75,"n":2792,"o":18.84,"t":"2026-04-09T04:00:00Z","v":126517,"vw":19.103037},{"c":19.03,"h":19.49,"l":18.92,"n":3101,"o":19.03,"t":"2026-04-10T04:00:00Z","v":145216,"vw":19.062822},{"c":19.14,"h":19.33,"l":18.835,"n":2952,"o":18.9,"t":"2026-04-13T04:00:00Z","v":139318,"vw":19.149463},{"c":19.39,"h":19.435,"l":19.04,"n":3315,"o":19.08,"t":"2026-04-14T04:00:00Z","v":170559,"vw":19.279543},{"c":19.03,"h":19.42,"l":18.92,"n":3795,"o":19.38,"t":"2026-04-15T04:00:00Z","v":158152,"vw":19.091501},{"c":18.7,"h":18.93,"l":18.42,"n":3350,"o":18.88,"t":"2026-04-16T04:00:00Z","v":142078,"vw":18.657651},{"c":19.82,"h":20.02,"l":18.7201,"n":3570,"o":18.93,"t":"2026-04-17T04:00:00Z","v":184229,"vw":19.717279},{"c":19.26,"h":19.81,"l":19.21,"n":4254,"o":19.65,"t":"2026-04-20T04:00:00Z","v":160161,"vw":19.351027},{"c":18.49,"h":19.26,"l":18.46,"n":3895,"o":19.23,"t":"2026-04-21T04:00:00Z","v":126447,"vw":18.691132},{"c":18.64,"h":18.855,"l":18.31,"n":3211,"o":18.56,"t":"2026-04-22T04:00:00Z","v":138329,"vw":18.58226},{"c":18.61,"h":18.76,"l":18.46,"n":4366,"o":18.69,"t":"2026-04-23T04:00:00Z","v":161452,"vw":18.593323},{"c":18.78,"h":18.83,"l":18.415,"n":2050,"o":18.54,"t":"2026-04-24T04:00:00Z","v":115454,"vw":18.737428},{"c":19.16,"h":19.18,"l":18.75,"n":3794,"o":18.75,"t":"2026-04-27T04:00:00Z","v":125525,"vw":19.1245},{"c":19.23,"h":19.34,"l":18.9201,"n":4211,"o":19.34,"t":"2026-04-28T04:00:00Z","v":123014,"vw":19.208245},{"c":18.98,"h":19.27,"l":18.8,"n":4060,"o":19.01,"t":"2026-04-29T04:00:00Z","v":134497,"vw":19.00529},{"c":17.62,"h":18.94,"l":17.4,"n":5987,"o":18.38,"t":"2026-04-30T04:00:00Z","v":203274,"vw":17.81152},{"c":17.58,"h":17.695,"l":17.1353,"n":6850,"o":17.52,"t":"2026-05-01T04:00:00Z","v":191858,"vw":17.473488},{"c":17.15,"h":17.82,"l":16.95,"n":4530,"o":17.59,"t":"2026-05-04T04:00:00Z","v":195778,"vw":17.181036},{"c":18.14,"h":18.15,"l":17.12,"n":6015,"o":17.28,"t":"2026-05-05T04:00:00Z","v":190945,"vw":17.806284},{"c":17.99,"h":18.33,"l":17.8001,"n":5448,"o":18.33,"t":"2026-05-06T04:00:00Z","v":152064,"vw":17.98468},{"c":18.29,"h":18.45,"l":17.92,"n":3735,"o":18.22,"t":"2026-05-07T04:00:00Z","v":113859,"vw":18.2907},{"c":17.97,"h":18.26,"l":17.875,"n":2724,"o":18.22,"t":"2026-05-08T04:00:00Z","v":119947,"vw":18.023413},{"c":17.69,"h":18.13,"l":17.49,"n":3307,"o":18.13,"t":"2026-05-11T04:00:00Z","v":109017,"vw":17.684768},{"c":17.33,"h":17.7,"l":17.2,"n":3177,"o":17.7,"t":"2026-05-12T04:00:00Z","v":128604,"vw":17.36017},{"c":17.18,"h":17.24,"l":16.925,"n":3777,"o":17.19,"t":"2026-05-13T04:00:00Z","v":137919,"vw":17.103918},{"c":17.39,"h":17.5899,"l":17,"n":3322,"o":17.36,"t":"2026-05-14T04:00:00Z","v":112814,"vw":17.364907},{"c":17.34,"h":17.6,"l":17.21,"n":3200,"o":17.44,"t":"2026-05-15T04:00:00Z","v":113550,"vw":17.350453},{"c":17.82,"h":17.97,"l":17.42,"n":2597,"o":17.45,"t":"2026-05-18T04:00:00Z","v":94244,"vw":17.842564},{"c":17.88,"h":18.04,"l":17.61,"n":3044,"o":17.64,"t":"2026-05-19T04:00:00Z","v":125368,"vw":17.812527},{"c":18.17,"h":18.19,"l":17.72,"n":3683,"o":17.74,"t":"2026-05-20T04:00:00Z","v":120165,"vw":18.099268},{"c":18.32,"h":18.32,"l":17.93,"n":3538,"o":18.03,"t":"2026-05-21T04:00:00Z","v":155319,"vw":18.179349},{"c":18.08,"h":18.505,"l":17.9901,"n":2901,"o":18.29,"t":"2026-05-22T04:00:00Z","v":101446,"vw":18.12432},{"c":18.6,"h":18.605,"l":17.95,"n":3546,"o":18.02,"t":"2026-05-26T04:00:00Z","v":137736,"vw":18.411883},{"c":18.99,"h":19.02,"l":18.535,"n":4253,"o":18.63,"t":"2026-05-27T04:00:00Z","v":160430,"vw":18.864436},{"c":18.95,"h":19.01,"l":18.58,"n":4411,"o":18.96,"t":"2026-05-28T04:00:00Z","v":190933,"vw":18.828231},{"c":18.91,"h":19.06,"l":18.705,"n":3004,"o":18.94,"t":"2026-05-29T04:00:00Z","v":131643,"vw":18.937534},{"c":20.07,"h":20.2,"l":18.71,"n":4396,"o":18.8,"t":"2026-06-01T04:00:00Z","v":214826,"vw":19.730554},{"c":19.95,"h":20.09,"l":19.27,"n":4192,"o":19.77,"t":"2026-06-02T04:00:00Z","v":171526,"vw":19.792489},{"c":19.5,"h":20.03,"l":19.21,"n":4636,"o":19.83,"t":"2026-06-03T04:00:00Z","v":177707,"vw":19.527569},{"c":20.11,"h":20.295,"l":19.55,"n":4358,"o":19.7,"t":"2026-06-04T04:00:00Z","v":184379,"vw":19.99955},{"c":20.35,"h":20.75,"l":19.54,"n":4111,"o":20.22,"t":"2026-06-05T04:00:00Z","v":207432,"vw":20.469129},{"c":20.35,"h":20.54,"l":20.2,"n":3643,"o":20.42,"t":"2026-06-08T04:00:00Z","v":109099,"vw":20.362365},{"c":20.61,"h":20.92,"l":20.335,"n":3968,"o":20.42,"t":"2026-06-09T04:00:00Z","v":245358,"vw":20.683701},{"c":21.11,"h":21.25,"l":20.2501,"n":4718,"o":20.66,"t":"2026-06-10T04:00:00Z","v":167908,"vw":21.057827},{"c":22.32,"h":22.33,"l":21.365,"n":5692,"o":21.66,"t":"2026-06-11T04:00:00Z","v":343257,"vw":22.067627},{"c":22.44,"h":22.5,"l":22,"n":4370,"o":22.4,"t":"2026-06-12T04:00:00Z","v":213392,"vw":22.255248},{"c":22.03,"h":22.43,"l":21.835,"n":4621,"o":22.31,"t":"2026-06-15T04:00:00Z","v":160000,"vw":22.12365},{"c":22.81,"h":22.82,"l":21.83,"n":4387,"o":22.2,"t":"2026-06-16T04:00:00Z","v":238124,"vw":22.629977},{"c":23.86,"h":24.07,"l":22.5674,"n":6977,"o":22.68,"t":"2026-06-17T04:00:00Z","v":426905,"vw":23.666573},{"c":23.85,"h":24.3399,"l":23.43,"n":4711,"o":24.1,"t":"2026-06-18T04:00:00Z","v":332635,"vw":23.954454},{"c":23.5,"h":24.34,"l":23.42,"n":5051,"o":23.89,"t":"2026-06-22T04:00:00Z","v":249738,"vw":23.797525},{"c":23.82,"h":24.2,"l":23.41,"n":5802,"o":23.56,"t":"2026-06-23T04:00:00Z","v":399536,"vw":23.858324},{"c":23.4,"h":24.35,"l":23.35,"n":5725,"o":23.91,"t":"2026-06-24T04:00:00Z","v":266047,"vw":23.66007},{"c":23.42,"h":23.605,"l":23.13,"n":4946,"o":23.37,"t":"2026-06-25T04:00:00Z","v":229129,"vw":23.359142},{"c":24.89,"h":24.89,"l":23.18,"n":8878,"o":23.52,"t":"2026-06-26T04:00:00Z","v":1474042,"vw":24.588644},{"c":23.73,"h":24.71,"l":23.46,"n":9702,"o":24.71,"t":"2026-06-29T04:00:00Z","v":440799,"vw":23.810633},{"c":23.46,"h":23.66,"l":23.07,"n":6167,"o":23.55,"t":"2026-06-30T04:00:00Z","v":248400,"vw":23.421377},{"c":23.2,"h":23.55,"l":22.81,"n":6549,"o":23.33,"t":"2026-07-01T04:00:00Z","v":293879,"vw":23.087804},{"c":23.2,"h":23.305,"l":22.82,"n":4677,"o":23.24,"t":"2026-07-02T04:00:00Z","v":193441,"vw":23.183908},{"c":22.35,"h":23.15,"l":22.32,"n":5440,"o":23.15,"t":"2026-07-06T04:00:00Z","v":244605,"vw":22.559096},{"c":21.94,"h":22.56,"l":21.85,"n":4596,"o":22.42,"t":"2026-07-07T04:00:00Z","v":200120,"vw":22.086948},{"c":22.17,"h":22.44,"l":21.61,"n":6457,"o":21.83,"t":"2026-07-08T04:00:00Z","v":207244,"vw":22.097958},{"c":21.99,"h":22.34,"l":21.785,"n":3624,"o":22.18,"t":"2026-07-09T04:00:00Z","v":107128,"vw":22.069883},{"c":21.77,"h":22.26,"l":21.74,"n":3423,"o":21.94,"t":"2026-07-10T04:00:00Z","v":93238,"vw":21.907473},{"c":21.87,"h":22.1199,"l":21.69,"n":5217,"o":21.95,"t":"2026-07-13T04:00:00Z","v":193087,"vw":21.90847},{"c":21.84,"h":22.25,"l":21.78,"n":3668,"o":22.09,"t":"2026-07-14T04:00:00Z","v":142105,"vw":21.954108},{"c":22.47,"h":22.63,"l":21.95,"n":3352,"o":21.95,"t":"2026-07-15T04:00:00Z","v":124220,"vw":22.444848},{"c":22.53,"h":22.88,"l":22.08,"n":4217,"o":22.49,"t":"2026-07-16T04:00:00Z","v":178992,"vw":22.40201},{"c":23.05,"h":23.07,"l":22.45,"n":4602,"o":22.45,"t":"2026-07-17T04:00:00Z","v":156148,"vw":22.803805},{"c":23.78,"h":24.32,"l":23.5,"n":5960,"o":23.5,"t":"2026-07-20T04:00:00Z","v":256355,"vw":23.840381},{"c":23.65,"h":23.8599,"l":23.01,"n":4917,"o":23.61,"t":"2026-07-21T04:00:00Z","v":203875,"vw":23.509652},{"c":23.77,"h":23.8978,"l":23.44,"n":4774,"o":23.58,"t":"2026-07-22T04:00:00Z","v":154713,"vw":23.714181},{"c":23.78,"h":23.915,"l":23.34,"n":6189,"o":23.68,"t":"2026-07-23T04:00:00Z","v":227108,"vw":23.607469},{"c":23.82,"h":24.36,"l":23.8,"n":4991,"o":24,"t":"2026-07-24T04:00:00Z","v":176826,"vw":24.079072},{"c":24.48,"h":24.56,"l":23.895,"n":6487,"o":24,"t":"2026-07-27T04:00:00Z","v":354232,"vw":24.394871},{"c":24.94,"h":25.105,"l":24.45,"n":5283,"o":24.75,"t":"2026-07-28T04:00:00Z","v":361023,"vw":24.868876},{"c":24.96,"h":25.23,"l":24.69,"n":5728,"o":25,"t":"2026-07-29T04:00:00Z","v":257540,"vw":24.968399},{"c":29.69,"h":29.75,"l":26.385,"n":11852,"o":26.57,"t":"2026-07-30T04:00:00Z","v":650427,"vw":28.46139},{"c":29.1,"h":29.3,"l":27.47,"n":9981,"o":29.03,"t":"2026-07-31T04:00:00Z","v":541038,"vw":28.617888},{"c":30.69,"h":32.42,"l":29.75,"n":15975,"o":29.92,"t":"2026-08-03T04:00:00Z","v":830732,"vw":31.001302},{"c":31.12,"h":31.31,"l":29.895,"n":12738,"o":30.64,"t":"2026-08-04T04:00:00Z","v":684817,"vw":30.915463},{"c":30.79,"h":31.33,"l":30.31,"n":8650,"o":31.33,"t":"2026-08-05T04:00:00Z","v":410554,"vw":30.779978},{"c":30.63,"h":31.2705,"l":30.375,"n":7395,"o":31,"t":"2026-08-06T04:00:00Z","v":417007,"vw":30.678041},{"c":30.65,"h":30.88,"l":29.96,"n":7026,"o":30.66,"t":"2026-08-07T04:00:00Z","v":437586,"vw":30.504854},{"c":29.87,"h":30.62,"l":29.55,"n":7695,"o":30.5,"t":"2026-08-10T04:00:00Z","v":353961,"vw":30.000113},{"c":28.68,"h":30.33,"l":28.63,"n":5716,"o":29.99,"t":"2026-08-11T04:00:00Z","v":228363,"vw":29.100763},{"c":29.66,"h":29.8,"l":28.188,"n":5413,"o":28.6,"t":"2026-08-12T04:00:00Z","v":235660,"vw":29.364561},{"c":30.14,"h":30.41,"l":29.575,"n":5067,"o":29.7,"t":"2026-08-13T04:00:00Z","v":211748,"vw":30.002949},{"c":30,"h":30.1,"l":29.4806,"n":5943,"o":29.99,"t":"2026-08-14T04:00:00Z","v":167342,"vw":29.837887},{"c":29.95,"h":30.1399,"l":29.7,"n":5222,"o":29.87,"t":"2026-08-17T04:00:00Z","v":183407,"vw":29.893724},{"c":29.77,"h":30.215,"l":29.29,"n":8030,"o":29.96,"t":"2026-08-18T04:00:00Z","v":342745,"vw":29.732938},{"c":30.35,"h":30.59,"l":29.28,"n":7283,"o":29.94,"t":"2026-08-19T04:00:00Z","v":359254,"vw":30.268214},{"c":29.61,"h":30.8,"l":29.57,"n":5561,"o":30.3,"t":"2026-08-20T04:00:00Z","v":320777,"vw":30.031634},{"c":29.57,"h":29.72,"l":28.88,"n":6324,"o":29.72,"t":"2026-08-21T04:00:00Z","v":401323,"vw":29.374915},{"c":30.91,"h":30.95,"l":29.58,"n":6132,"o":29.78,"t":"2026-08-24T04:00:00Z","v":258759,"vw":30.540979},{"c":30.17,"h":31.15,"l":30.1,"n":5439,"o":30.76,"t":"2026-08-25T04:00:00Z","v":267108,"vw":30.428523},{"c":29.62,"h":30.51,"l":29.45,"n":5798,"o":30.16,"t":"2026-08-26T04:00:00Z","v":239545,"vw":29.65633},{"c":29.35,"h":29.36,"l":28.75,"n":4332,"o":29.21,"t":"2026-08-27T04:00:00Z","v":186941,"vw":29.187424},{"c":29.02,"h":29.625,"l":28.83,"n":5291,"o":29.45,"t":"2026-08-28T04:00:00Z","v":168662,"vw":29.113947},{"c":28.43,"h":29.34,"l":28.29,"n":5049,"o":29.34,"t":"2026-08-31T04:00:00Z","v":200836,"vw":28.509407},{"c":27.77,"h":28.435,"l":27.44,"n":5682,"o":28.37,"t":"2026-09-01T04:00:00Z","v":209210,"vw":27.8149},{"c":28.07,"h":28.58,"l":28.02,"n":5463,"o":28.14,"t":"2026-09-02T04:00:00Z","v":174788,"vw":28.182962},{"c":27.57,"h":28.335,"l":27.44,"n":5016,"o":28.28,"t":"2026-09-03T04:00:00Z","v":262552,"vw":27.67402},{"c":27.27,"h":28.11,"l":27.27,"n":5245,"o":27.54,"t":"2026-09-04T04:00:00Z","v":160147,"vw":27.435421},{"c":27.08,"h":27.18,"l":26.52,"n":7622,"o":27.18,"t":"2026-09-08T04:00:00Z","v":297494,"vw":27.020356},{"c":27.02,"h":27.25,"l":26.54,"n":5716,"o":26.93,"t":"2026-09-09T04:00:00Z","v":172441,"vw":27.017325},{"c":27.15,"h":27.235,"l":26.71,"n":5632,"o":26.92,"t":"2026-09-10T04:00:00Z","v":168194,"vw":27.081606},{"c":27.14,"h":27.46,"l":26.96,"n":5769,"o":27.46,"t":"2026-09-11T04:00:00Z","v":202969,"vw":27.165668},{"c":27.63,"h":27.65,"l":27.11,"n":6923,"o":27.24,"t":"2026-09-14T04:00:00Z","v":202965,"vw":27.512051},{"c":27.33,"h":27.94,"l":27.08,"n":5764,"o":27.48,"t":"2026-09-15T04:00:00Z","v":204599,"vw":27.346481},{"c":27.54,"h":27.73,"l":27.17,"n":6120,"o":27.4,"t":"2026-09-16T04:00:00Z","v":189882,"vw":27.477215},{"c":27.97,"h":27.97,"l":27.35,"n":4530,"o":27.61,"t":"2026-09-17T04:00:00Z","v":172111,"vw":27.826126},{"c":27.68,"h":27.94,"l":27.525,"n":4986,"o":27.94,"t":"2026-09-18T04:00:00Z","v":324754,"vw":27.707003},{"c":27.78,"h":28.06,"l":27.64,"n":6326,"o":28.06,"t":"2026-09-21T04:00:00Z","v":213694,"vw":27.813899},{"c":27.81,"h":28.215,"l":27.48,"n":7050,"o":28.1,"t":"2026-09-22T04:00:00Z","v":210946,"vw":27.816358},{"c":27.8,"h":28.045,"l":27.4667,"n":5994,"o":27.58,"t":"2026-09-23T04:00:00Z","v":235798,"vw":27.699953},{"c":28.26,"h":28.29,"l":27.381,"n":7681,"o":27.67,"t":"2026-09-24T04:00:00Z","v":254677,"vw":27.994136},{"c":28.09,"h":28.17,"l":27.45,"n":6696,"o":27.79,"t":"2026-09-25T04:00:00Z","v":214465,"vw":27.920453},{"c":28.7,"h":28.875,"l":27.89,"n":8179,"o":28.15,"t":"2026-09-28T04:00:00Z","v":285450,"vw":28.625134},{"c":28.7,"h":28.86,"l":28.12,"n":6014,"o":28.64,"t":"2026-09-29T04:00:00Z","v":237708,"vw":28.491422},{"c":27.89,"h":28.89,"l":27.82,"n":4863,"o":28.89,"t":"2026-09-30T04:00:00Z","v":274109,"vw":27.987262},{"c":27.11,"h":27.85,"l":26.48,"n":6367,"o":27.81,"t":"2026-10-01T04:00:00Z","v":218858,"vw":27.003905},{"c":27.06,"h":27.33,"l":26.92,"n":7831,"o":27.11,"t":"2026-10-02T04:00:00Z","v":254132,"vw":27.089782},{"c":26.66,"h":27.16,"l":26.6,"n":5270,"o":27.11,"t":"2026-10-05T04:00:00Z","v":215540,"vw":26.853439},{"c":26.44,"h":27,"l":26.2001,"n":5446,"o":26.91,"t":"2026-10-06T04:00:00Z","v":146295,"vw":26.505161},{"c":26.67,"h":26.73,"l":26.08,"n":6409,"o":26.2,"t":"2026-10-07T04:00:00Z","v":185478,"vw":26.516706},{"c":27.16,"h":27.33,"l":26.55,"n":4401,"o":26.64,"t":"2026-10-08T04:00:00Z","v":167271,"vw":27.078401},{"c":27.07,"h":27.25,"l":26.945,"n":3589,"o":27.22,"t":"2026-10-09T04:00:00Z","v":125747,"vw":27.08585},{"c":27.48,"h":27.53,"l":26.8701,"n":4577,"o":27.17,"t":"2026-10-12T04:00:00Z","v":149905,"vw":27.400905},{"c":28.32,"h":28.47,"l":27.38,"n":6029,"o":27.78,"t":"2026-10-13T04:00:00Z","v":207172,"vw":28.254841},{"c":28.33,"h":28.38,"l":27.8,"n":5065,"o":28.01,"t":"2026-10-14T04:00:00Z","v":187808,"vw":28.230907},{"c":28.65,"h":28.95,"l":28.33,"n":5669,"o":28.49,"t":"2026-10-15T04:00:00Z","v":194229,"vw":28.661103},{"c":28.02,"h":29.49,"l":27.925,"n":4776,"o":28.85,"t":"2026-10-16T04:00:00Z","v":195500,"vw":28.384279},{"c":28.51,"h":28.67,"l":27.92,"n":4778,"o":27.92,"t":"2026-10-19T04:00:00Z","v":194044,"vw":28.404187},{"c":28.64,"h":28.875,"l":28.425,"n":5402,"o":28.45,"t":"2026-10-20T04:00:00Z","v":261714,"vw":28.613484},{"c":28.83,"h":29.01,"l":28.49,"n":5909,"o":28.69,"t":"2026-10-21T04:00:00Z","v":190858,"vw":28.77874}],"volatilityBars":[{"c":27.76,"h":28.06,"l":27.76,"n":164,"o":28.06,"t":"2026-09-21T13:30:00Z","v":7609,"vw":27.863636},{"c":27.86,"h":27.86,"l":27.705,"n":131,"o":27.8,"t":"2026-09-21T13:45:00Z","v":3298,"vw":27.763662},{"c":27.89,"h":27.89,"l":27.8,"n":62,"o":27.86,"t":"2026-09-21T14:00:00Z","v":1582,"vw":27.847143},{"c":27.79,"h":27.87,"l":27.79,"n":33,"o":27.87,"t":"2026-09-21T14:15:00Z","v":846,"vw":27.836667},{"c":27.83,"h":27.83,"l":27.78,"n":35,"o":27.78,"t":"2026-09-21T14:30:00Z","v":806,"vw":27.79927},{"c":27.71,"h":27.88,"l":27.66,"n":158,"o":27.82,"t":"2026-09-21T14:45:00Z","v":10764,"vw":27.759249},{"c":27.805,"h":27.805,"l":27.71,"n":87,"o":27.71,"t":"2026-09-21T15:00:00Z","v":2584,"vw":27.768854},{"c":27.715,"h":27.805,"l":27.68,"n":226,"o":27.805,"t":"2026-09-21T15:15:00Z","v":5834,"vw":27.730833},{"c":27.84,"h":27.84,"l":27.74,"n":112,"o":27.74,"t":"2026-09-21T15:30:00Z","v":3133,"vw":27.781},{"c":27.8871,"h":27.94,"l":27.84,"n":84,"o":27.84,"t":"2026-09-21T15:45:00Z","v":2730,"vw":27.907592},{"c":27.97,"h":27.98,"l":27.8821,"n":150,"o":27.8821,"t":"2026-09-21T16:00:00Z","v":5152,"vw":27.936499},{"c":27.81,"h":27.98,"l":27.79,"n":209,"o":27.98,"t":"2026-09-21T16:15:00Z","v":6586,"vw":27.879575},{"c":27.71,"h":27.79,"l":27.66,"n":172,"o":27.79,"t":"2026-09-21T16:30:00Z","v":5072,"vw":27.717029},{"c":27.82,"h":27.82,"l":27.73,"n":60,"o":27.73,"t":"2026-09-21T16:45:00Z","v":1940,"vw":27.764021},{"c":27.75,"h":27.805,"l":27.75,"n":65,"o":27.805,"t":"2026-09-21T17:00:00Z","v":2121,"vw":27.779194},{"c":27.66,"h":27.76,"l":27.64,"n":131,"o":27.76,"t":"2026-09-21T17:15:00Z","v":5170,"vw":27.685945},{"c":27.87,"h":27.89,"l":27.69,"n":187,"o":27.69,"t":"2026-09-21T17:30:00Z","v":9440,"vw":27.790711},{"c":27.8,"h":27.84,"l":27.79,"n":111,"o":27.84,"t":"2026-09-21T17:45:00Z","v":4647,"vw":27.804168},{"c":27.9,"h":27.9,"l":27.78,"n":157,"o":27.78,"t":"2026-09-21T18:00:00Z","v":4405,"vw":27.837391},{"c":27.92,"h":27.95,"l":27.86,"n":90,"o":27.88,"t":"2026-09-21T18:15:00Z","v":2815,"vw":27.90375},{"c":27.93,"h":27.95,"l":27.88,"n":146,"o":27.89,"t":"2026-09-21T18:30:00Z","v":4836,"vw":27.912662},{"c":27.98,"h":27.98,"l":27.9401,"n":198,"o":27.96,"t":"2026-09-21T18:45:00Z","v":6324,"vw":27.962994},{"c":27.92,"h":27.98,"l":27.89,"n":279,"o":27.98,"t":"2026-09-21T19:00:00Z","v":9393,"vw":27.937979},{"c":27.86,"h":27.96,"l":27.86,"n":151,"o":27.95,"t":"2026-09-21T19:15:00Z","v":5124,"vw":27.919819},{"c":27.93,"h":27.95,"l":27.78,"n":341,"o":27.82,"t":"2026-09-21T19:30:00Z","v":9346,"vw":27.868084},{"c":27.76,"h":27.95,"l":27.72,"n":1186,"o":27.93,"t":"2026-09-21T19:45:00Z","v":34731,"vw":27.81349},{"c":27.78,"h":27.78,"l":27.78,"n":24,"o":27.78,"t":"2026-09-21T20:00:00Z","v":34563,"vw":27.78},{"c":28.08,"h":28.19,"l":27.5,"n":54,"o":27.5,"t":"2026-09-22T13:30:00Z","v":5855,"vw":28.066073},{"c":27.99,"h":28.06,"l":27.94,"n":222,"o":27.945,"t":"2026-09-22T13:45:00Z","v":7811,"vw":27.993632},{"c":28.12,"h":28.12,"l":28.015,"n":41,"o":28.015,"t":"2026-09-22T14:00:00Z","v":1076,"vw":28.060625},{"c":27.975,"h":28.1099,"l":27.975,"n":81,"o":28.07,"t":"2026-09-22T14:15:00Z","v":2555,"vw":28.023324},{"c":28.035,"h":28.215,"l":28.01,"n":188,"o":28.02,"t":"2026-09-22T14:30:00Z","v":12114,"vw":28.099547},{"c":27.85,"h":27.99,"l":27.85,"n":64,"o":27.99,"t":"2026-09-22T14:45:00Z","v":1416,"vw":27.928572},{"c":27.98,"h":27.98,"l":27.81,"n":239,"o":27.83,"t":"2026-09-22T15:00:00Z","v":7875,"vw":27.884104},{"c":27.944,"h":27.955,"l":27.93,"n":66,"o":27.95,"t":"2026-09-22T15:15:00Z","v":2654,"vw":27.943292},{"c":27.85,"h":27.96,"l":27.8018,"n":137,"o":27.96,"t":"2026-09-22T15:30:00Z","v":4393,"vw":27.873865},{"c":27.67,"h":27.82,"l":27.67,"n":208,"o":27.82,"t":"2026-09-22T15:45:00Z","v":6195,"vw":27.73592},{"c":27.54,"h":27.68,"l":27.49,"n":160,"o":27.665,"t":"2026-09-22T16:00:00Z","v":5645,"vw":27.55012},{"c":27.6,"h":27.62,"l":27.48,"n":139,"o":27.49,"t":"2026-09-22T16:15:00Z","v":3991,"vw":27.557838},{"c":27.61,"h":27.61,"l":27.58,"n":82,"o":27.61,"t":"2026-09-22T16:30:00Z","v":2028,"vw":27.590714},{"c":27.57,"h":27.62,"l":27.55,"n":214,"o":27.58,"t":"2026-09-22T16:45:00Z","v":7427,"vw":27.577013},{"c":27.64,"h":27.64,"l":27.53,"n":78,"o":27.58,"t":"2026-09-22T17:00:00Z","v":1532,"vw":27.588571},{"c":27.605,"h":27.64,"l":27.605,"n":63,"o":27.615,"t":"2026-09-22T17:15:00Z","v":1630,"vw":27.618263},{"c":27.66,"h":27.665,"l":27.63,"n":137,"o":27.63,"t":"2026-09-22T17:30:00Z","v":3198,"vw":27.646696},{"c":27.765,"h":27.8,"l":27.65,"n":200,"o":27.65,"t":"2026-09-22T17:45:00Z","v":7336,"vw":27.699206},{"c":27.735,"h":27.765,"l":27.73,"n":144,"o":27.765,"t":"2026-09-22T18:00:00Z","v":3837,"vw":27.744792},{"c":27.77,"h":27.78,"l":27.71,"n":204,"o":27.74,"t":"2026-09-22T18:15:00Z","v":4789,"vw":27.744135},{"c":27.755,"h":27.775,"l":27.73,"n":57,"o":27.75,"t":"2026-09-22T18:30:00Z","v":1598,"vw":27.751},{"c":27.775,"h":27.78,"l":27.75,"n":131,"o":27.75,"t":"2026-09-22T18:45:00Z","v":2227,"vw":27.766},{"c":27.79,"h":27.815,"l":27.77,"n":138,"o":27.79,"t":"2026-09-22T19:00:00Z","v":2458,"vw":27.789},{"c":27.79,"h":27.81,"l":27.78,"n":123,"o":27.795,"t":"2026-09-22T19:15:00Z","v":3438,"vw":27.794404},{"c":27.82,"h":27.855,"l":27.75,"n":379,"o":27.79,"t":"2026-09-22T19:30:00Z","v":10300,"vw":27.80054},{"c":27.83,"h":27.84,"l":27.66,"n":1120,"o":27.83,"t":"2026-09-22T19:45:00Z","v":42793,"vw":27.757144},{"c":27.81,"h":27.81,"l":27.81,"n":10,"o":27.81,"t":"2026-09-22T20:00:00Z","v":32501,"vw":27.81},{"c":27.53,"h":27.69,"l":26.91,"n":13,"o":27.69,"t":"2026-09-23T08:30:00Z","v":1595,"vw":27.250868},{"c":27.77,"h":27.82,"l":27.5172,"n":63,"o":27.58,"t":"2026-09-23T13:30:00Z","v":3728,"vw":27.59818},{"c":27.81,"h":27.81,"l":27.7,"n":42,"o":27.7,"t":"2026-09-23T13:45:00Z","v":2110,"vw":27.77},{"c":27.72,"h":27.79,"l":27.67,"n":72,"o":27.79,"t":"2026-09-23T14:00:00Z","v":2190,"vw":27.74898},{"c":27.81,"h":27.94,"l":27.725,"n":106,"o":27.725,"t":"2026-09-23T14:15:00Z","v":5875,"vw":27.844181},{"c":27.74,"h":28.045,"l":27.74,"n":118,"o":27.93,"t":"2026-09-23T14:30:00Z","v":3807,"vw":27.944966},{"c":27.76,"h":27.8,"l":27.76,"n":9,"o":27.8,"t":"2026-09-23T14:45:00Z","v":261,"vw":27.78},{"c":28.03,"h":28.03,"l":27.86,"n":101,"o":27.86,"t":"2026-09-23T15:00:00Z","v":6106,"vw":28.010705},{"c":27.88,"h":27.995,"l":27.88,"n":107,"o":27.98,"t":"2026-09-23T15:15:00Z","v":2910,"vw":27.93625},{"c":27.85,"h":27.9,"l":27.79,"n":161,"o":27.87,"t":"2026-09-23T15:30:00Z","v":3449,"vw":27.8375},{"c":27.86,"h":27.86,"l":27.77,"n":122,"o":27.78,"t":"2026-09-23T15:45:00Z","v":4303,"vw":27.807006},{"c":27.7,"h":27.85,"l":27.69,"n":204,"o":27.85,"t":"2026-09-23T16:00:00Z","v":5631,"vw":27.755439},{"c":27.54,"h":27.73,"l":27.53,"n":261,"o":27.7,"t":"2026-09-23T16:15:00Z","v":8635,"vw":27.63913},{"c":27.51,"h":27.57,"l":27.51,"n":34,"o":27.57,"t":"2026-09-23T16:30:00Z","v":691,"vw":27.538},{"c":27.485,"h":27.515,"l":27.47,"n":86,"o":27.515,"t":"2026-09-23T16:45:00Z","v":1867,"vw":27.492421},{"c":27.52,"h":27.54,"l":27.49,"n":51,"o":27.5,"t":"2026-09-23T17:00:00Z","v":1605,"vw":27.514375},{"c":27.52,"h":27.52,"l":27.4667,"n":143,"o":27.49,"t":"2026-09-23T17:15:00Z","v":6318,"vw":27.50054},{"c":27.61,"h":27.61,"l":27.52,"n":194,"o":27.54,"t":"2026-09-23T17:30:00Z","v":6414,"vw":27.558365},{"c":27.715,"h":27.715,"l":27.62,"n":126,"o":27.62,"t":"2026-09-23T17:45:00Z","v":4860,"vw":27.650067},{"c":27.64,"h":27.74,"l":27.63,"n":322,"o":27.72,"t":"2026-09-23T18:00:00Z","v":18371,"vw":27.657098},{"c":27.66,"h":27.72,"l":27.66,"n":79,"o":27.67,"t":"2026-09-23T18:15:00Z","v":2603,"vw":27.6875},{"c":27.55,"h":27.67,"l":27.505,"n":263,"o":27.65,"t":"2026-09-23T18:30:00Z","v":9818,"vw":27.601914},{"c":27.51,"h":27.54,"l":27.51,"n":103,"o":27.53,"t":"2026-09-23T18:45:00Z","v":3192,"vw":27.52},{"c":27.65,"h":27.65,"l":27.54,"n":180,"o":27.54,"t":"2026-09-23T19:00:00Z","v":9111,"vw":27.579725},{"c":27.59,"h":27.66,"l":27.56,"n":289,"o":27.635,"t":"2026-09-23T19:15:00Z","v":19226,"vw":27.60708},{"c":27.64,"h":27.67,"l":27.6,"n":318,"o":27.62,"t":"2026-09-23T19:30:00Z","v":12778,"vw":27.626973},{"c":27.8,"h":27.8,"l":27.56,"n":1104,"o":27.61,"t":"2026-09-23T19:45:00Z","v":39896,"vw":27.698268},{"c":27.8,"h":27.8,"l":27.8,"n":14,"o":27.8,"t":"2026-09-23T20:00:00Z","v":32802,"vw":27.8},{"c":27.99,"h":28,"l":27.67,"n":117,"o":27.67,"t":"2026-09-24T13:30:00Z","v":4311,"vw":27.796899},{"c":27.87,"h":28,"l":27.87,"n":37,"o":27.99,"t":"2026-09-24T13:45:00Z","v":1162,"vw":27.968571},{"c":27.755,"h":27.82,"l":27.63,"n":229,"o":27.77,"t":"2026-09-24T14:00:00Z","v":9386,"vw":27.707857},{"c":27.64,"h":27.82,"l":27.64,"n":116,"o":27.755,"t":"2026-09-24T14:15:00Z","v":4714,"vw":27.764238},{"c":27.62,"h":27.72,"l":27.58,"n":159,"o":27.61,"t":"2026-09-24T14:30:00Z","v":4955,"vw":27.650555},{"c":27.645,"h":27.66,"l":27.6,"n":103,"o":27.6,"t":"2026-09-24T14:45:00Z","v":2794,"vw":27.631333},{"c":27.7075,"h":27.7075,"l":27.61,"n":77,"o":27.61,"t":"2026-09-24T15:00:00Z","v":2042,"vw":27.670056},{"c":27.6,"h":27.7,"l":27.6,"n":146,"o":27.695,"t":"2026-09-24T15:15:00Z","v":5397,"vw":27.668449},{"c":27.63,"h":27.65,"l":27.57,"n":130,"o":27.65,"t":"2026-09-24T15:30:00Z","v":3903,"vw":27.626287},{"c":27.55,"h":27.59,"l":27.52,"n":204,"o":27.59,"t":"2026-09-24T15:45:00Z","v":10113,"vw":27.545682},{"c":27.44,"h":27.51,"l":27.381,"n":136,"o":27.51,"t":"2026-09-24T16:00:00Z","v":3489,"vw":27.472833},{"c":27.48,"h":27.696,"l":27.44,"n":434,"o":27.45,"t":"2026-09-24T16:15:00Z","v":12148,"vw":27.549607},{"c":27.65,"h":27.65,"l":27.52,"n":106,"o":27.52,"t":"2026-09-24T16:30:00Z","v":2963,"vw":27.569091},{"c":27.59,"h":27.62,"l":27.59,"n":66,"o":27.61,"t":"2026-09-24T16:45:00Z","v":2448,"vw":27.614444},{"c":27.58,"h":27.58,"l":27.515,"n":238,"o":27.57,"t":"2026-09-24T17:00:00Z","v":5007,"vw":27.550625},{"c":27.49,"h":27.58,"l":27.47,"n":117,"o":27.55,"t":"2026-09-24T17:15:00Z","v":2881,"vw":27.526451},{"c":27.45,"h":27.51,"l":27.45,"n":147,"o":27.485,"t":"2026-09-24T17:30:00Z","v":3614,"vw":27.47925},{"c":27.54,"h":27.54,"l":27.465,"n":134,"o":27.465,"t":"2026-09-24T17:45:00Z","v":3213,"vw":27.503552},{"c":27.655,"h":27.655,"l":27.54,"n":158,"o":27.57,"t":"2026-09-24T18:00:00Z","v":3481,"vw":27.590385},{"c":27.77,"h":27.77,"l":27.71,"n":120,"o":27.72,"t":"2026-09-24T18:15:00Z","v":3175,"vw":27.746158},{"c":27.985,"h":27.99,"l":27.74,"n":175,"o":27.74,"t":"2026-09-24T18:30:00Z","v":4528,"vw":27.848582},{"c":27.98,"h":27.98,"l":27.89,"n":271,"o":27.95,"t":"2026-09-24T18:45:00Z","v":6689,"vw":27.921504},{"c":27.93,"h":28.02,"l":27.93,"n":307,"o":27.95,"t":"2026-09-24T19:00:00Z","v":8642,"vw":27.971485},{"c":27.965,"h":28.06,"l":27.89,"n":318,"o":27.91,"t":"2026-09-24T19:15:00Z","v":7629,"vw":27.97504},{"c":28.07,"h":28.07,"l":27.9,"n":592,"o":27.995,"t":"2026-09-24T19:30:00Z","v":17752,"vw":27.972587},{"c":28.25,"h":28.29,"l":28.07,"n":1399,"o":28.085,"t":"2026-09-24T19:45:00Z","v":56452,"vw":28.204314},{"c":28.26,"h":28.26,"l":28.26,"n":18,"o":28.26,"t":"2026-09-24T20:00:00Z","v":45242,"vw":28.26},{"c":27.81,"h":27.98,"l":27.685,"n":29,"o":27.79,"t":"2026-09-25T13:30:00Z","v":4471,"vw":27.792109},{"c":27.7,"h":27.7,"l":27.7,"n":7,"o":27.7,"t":"2026-09-25T13:45:00Z","v":707,"vw":27.7},{"c":27.7,"h":27.74,"l":27.45,"n":145,"o":27.53,"t":"2026-09-25T14:00:00Z","v":15882,"vw":27.575152},{"c":27.73,"h":27.73,"l":27.7,"n":7,"o":27.7,"t":"2026-09-25T14:15:00Z","v":228,"vw":27.715},{"c":27.62,"h":27.74,"l":27.59,"n":20,"o":27.625,"t":"2026-09-25T14:30:00Z","v":675,"vw":27.635},{"c":27.64,"h":27.67,"l":27.62,"n":98,"o":27.67,"t":"2026-09-25T14:45:00Z","v":2584,"vw":27.62784},{"c":27.665,"h":27.665,"l":27.49,"n":248,"o":27.63,"t":"2026-09-25T15:00:00Z","v":9903,"vw":27.562107},{"c":27.6,"h":27.69,"l":27.58,"n":97,"o":27.68,"t":"2026-09-25T15:15:00Z","v":2828,"vw":27.636576},{"c":27.6,"h":27.67,"l":27.6,"n":102,"o":27.65,"t":"2026-09-25T15:30:00Z","v":2468,"vw":27.640765},{"c":27.68,"h":27.68,"l":27.53,"n":204,"o":27.58,"t":"2026-09-25T15:45:00Z","v":5801,"vw":27.593617},{"c":27.81,"h":27.815,"l":27.7,"n":143,"o":27.72,"t":"2026-09-25T16:00:00Z","v":4101,"vw":27.763611},{"c":27.925,"h":27.925,"l":27.75,"n":262,"o":27.76,"t":"2026-09-25T16:15:00Z","v":6171,"vw":27.799972},{"c":27.835,"h":27.94,"l":27.835,"n":107,"o":27.94,"t":"2026-09-25T16:30:00Z","v":2605,"vw":27.878489},{"c":27.83,"h":27.85,"l":27.8,"n":152,"o":27.83,"t":"2026-09-25T16:45:00Z","v":5342,"vw":27.826364},{"c":28.01,"h":28.01,"l":27.87,"n":160,"o":27.87,"t":"2026-09-25T17:00:00Z","v":3723,"vw":27.937877},{"c":28.02,"h":28.05,"l":28.01,"n":141,"o":28.035,"t":"2026-09-25T17:15:00Z","v":2509,"vw":28.029444},{"c":27.9875,"h":28,"l":27.93,"n":166,"o":27.99,"t":"2026-09-25T17:30:00Z","v":4588,"vw":27.963817},{"c":27.99,"h":27.99,"l":27.99,"n":12,"o":27.99,"t":"2026-09-25T17:45:00Z","v":341,"vw":27.99},{"c":27.97,"h":27.985,"l":27.93,"n":252,"o":27.985,"t":"2026-09-25T18:00:00Z","v":6862,"vw":27.963696},{"c":27.95,"h":28.03,"l":27.95,"n":179,"o":27.99,"t":"2026-09-25T18:15:00Z","v":4406,"vw":27.995968},{"c":28.01,"h":28.01,"l":27.945,"n":151,"o":27.95,"t":"2026-09-25T18:30:00Z","v":4069,"vw":27.989614},{"c":28.06,"h":28.1,"l":28.01,"n":187,"o":28.03,"t":"2026-09-25T18:45:00Z","v":5408,"vw":28.045801},{"c":27.972,"h":28.04,"l":27.972,"n":81,"o":28.04,"t":"2026-09-25T19:00:00Z","v":1988,"vw":28.027487},{"c":28.01,"h":28.04,"l":27.97,"n":210,"o":27.97,"t":"2026-09-25T19:15:00Z","v":5516,"vw":28.002227},{"c":28.13,"h":28.14,"l":28,"n":312,"o":28.02,"t":"2026-09-25T19:30:00Z","v":8191,"vw":28.082767},{"c":28.09,"h":28.17,"l":28.035,"n":1130,"o":28.16,"t":"2026-09-25T19:45:00Z","v":36411,"vw":28.088763},{"c":28.09,"h":28.09,"l":28.09,"n":14,"o":28.09,"t":"2026-09-25T20:00:00Z","v":39671,"vw":28.09},{"c":28.736,"h":28.736,"l":27.89,"n":119,"o":28.15,"t":"2026-09-28T13:30:00Z","v":5369,"vw":28.319107},{"c":28.545,"h":28.62,"l":28.545,"n":45,"o":28.585,"t":"2026-09-28T13:45:00Z","v":1519,"vw":28.58625},{"c":28.74,"h":28.75,"l":28.45,"n":144,"o":28.45,"t":"2026-09-28T14:00:00Z","v":5946,"vw":28.650751},{"c":28.62,"h":28.875,"l":28.62,"n":83,"o":28.82,"t":"2026-09-28T14:15:00Z","v":2200,"vw":28.79625},{"c":28.29,"h":28.6463,"l":28.22,"n":293,"o":28.61,"t":"2026-09-28T14:30:00Z","v":12230,"vw":28.336317},{"c":28.44,"h":28.455,"l":28.34,"n":191,"o":28.34,"t":"2026-09-28T14:45:00Z","v":5654,"vw":28.4152},{"c":28.465,"h":28.465,"l":28.415,"n":51,"o":28.45,"t":"2026-09-28T15:00:00Z","v":1471,"vw":28.446079},{"c":28.635,"h":28.64,"l":28.45,"n":227,"o":28.48,"t":"2026-09-28T15:15:00Z","v":6257,"vw":28.500874},{"c":28.545,"h":28.66,"l":28.46,"n":235,"o":28.65,"t":"2026-09-28T15:30:00Z","v":8125,"vw":28.579061},{"c":28.52,"h":28.605,"l":28.46,"n":367,"o":28.52,"t":"2026-09-28T15:45:00Z","v":16144,"vw":28.570779},{"c":28.7,"h":28.7,"l":28.58,"n":111,"o":28.6,"t":"2026-09-28T16:00:00Z","v":2529,"vw":28.6385},{"c":28.8057,"h":28.825,"l":28.705,"n":170,"o":28.72,"t":"2026-09-28T16:15:00Z","v":5145,"vw":28.778714},{"c":28.705,"h":28.79,"l":28.63,"n":195,"o":28.79,"t":"2026-09-28T16:30:00Z","v":6157,"vw":28.707831},{"c":28.73,"h":28.74,"l":28.67,"n":167,"o":28.74,"t":"2026-09-28T16:45:00Z","v":3741,"vw":28.708354},{"c":28.81,"h":28.83,"l":28.64,"n":279,"o":28.7,"t":"2026-09-28T17:00:00Z","v":7307,"vw":28.743714},{"c":28.71,"h":28.78,"l":28.69,"n":177,"o":28.78,"t":"2026-09-28T17:15:00Z","v":3286,"vw":28.713205},{"c":28.69,"h":28.74,"l":28.64,"n":201,"o":28.74,"t":"2026-09-28T17:30:00Z","v":4369,"vw":28.690082},{"c":28.75,"h":28.83,"l":28.73,"n":160,"o":28.73,"t":"2026-09-28T17:45:00Z","v":4731,"vw":28.778137},{"c":28.69,"h":28.74,"l":28.645,"n":200,"o":28.74,"t":"2026-09-28T18:00:00Z","v":4880,"vw":28.684184},{"c":28.69,"h":28.7,"l":28.66,"n":168,"o":28.66,"t":"2026-09-28T18:15:00Z","v":4762,"vw":28.68147},{"c":28.54,"h":28.66,"l":28.52,"n":201,"o":28.66,"t":"2026-09-28T18:30:00Z","v":4191,"vw":28.578667},{"c":28.57,"h":28.58,"l":28.52,"n":279,"o":28.545,"t":"2026-09-28T18:45:00Z","v":8717,"vw":28.555324},{"c":28.57,"h":28.57,"l":28.505,"n":179,"o":28.56,"t":"2026-09-28T19:00:00Z","v":6949,"vw":28.523072},{"c":28.65,"h":28.65,"l":28.58,"n":164,"o":28.63,"t":"2026-09-28T19:15:00Z","v":5702,"vw":28.618471},{"c":28.545,"h":28.67,"l":28.545,"n":485,"o":28.64,"t":"2026-09-28T19:30:00Z","v":15892,"vw":28.610861},{"c":28.66,"h":28.73,"l":28.53,"n":1496,"o":28.54,"t":"2026-09-28T19:45:00Z","v":57304,"vw":28.644744},{"c":28.7,"h":28.7,"l":28.7,"n":22,"o":28.7,"t":"2026-09-28T20:00:00Z","v":53805,"vw":28.7},{"c":28.665,"h":28.86,"l":28.635,"n":48,"o":28.64,"t":"2026-09-29T13:30:00Z","v":5098,"vw":28.649688},{"c":28.405,"h":28.51,"l":28.32,"n":74,"o":28.51,"t":"2026-09-29T13:45:00Z","v":4238,"vw":28.449317},{"c":28.51,"h":28.51,"l":28.395,"n":293,"o":28.405,"t":"2026-09-29T14:00:00Z","v":11065,"vw":28.434198},{"c":28.37,"h":28.515,"l":28.37,"n":91,"o":28.515,"t":"2026-09-29T14:15:00Z","v":2557,"vw":28.419005},{"c":28.385,"h":28.385,"l":28.25,"n":90,"o":28.27,"t":"2026-09-29T14:30:00Z","v":2960,"vw":28.314615},{"c":28.59,"h":28.59,"l":28.42,"n":80,"o":28.42,"t":"2026-09-29T14:45:00Z","v":2768,"vw":28.497884},{"c":28.49,"h":28.525,"l":28.4,"n":225,"o":28.525,"t":"2026-09-29T15:00:00Z","v":5318,"vw":28.455218},{"c":28.545,"h":28.555,"l":28.49,"n":73,"o":28.49,"t":"2026-09-29T15:15:00Z","v":1493,"vw":28.529868},{"c":28.395,"h":28.555,"l":28.395,"n":130,"o":28.555,"t":"2026-09-29T15:30:00Z","v":3152,"vw":28.463235},{"c":28.31,"h":28.44,"l":28.31,"n":173,"o":28.44,"t":"2026-09-29T15:45:00Z","v":4062,"vw":28.370889},{"c":28.15,"h":28.32,"l":28.15,"n":256,"o":28.3,"t":"2026-09-29T16:00:00Z","v":8423,"vw":28.25677},{"c":28.21,"h":28.26,"l":28.15,"n":99,"o":28.15,"t":"2026-09-29T16:15:00Z","v":3026,"vw":28.219568},{"c":28.2,"h":28.255,"l":28.2,"n":65,"o":28.21,"t":"2026-09-29T16:30:00Z","v":1894,"vw":28.213846},{"c":28.27,"h":28.27,"l":28.13,"n":164,"o":28.2,"t":"2026-09-29T16:45:00Z","v":7737,"vw":28.175563},{"c":28.27,"h":28.27,"l":28.12,"n":121,"o":28.22,"t":"2026-09-29T17:00:00Z","v":4759,"vw":28.180662},{"c":28.22,"h":28.3,"l":28.22,"n":54,"o":28.27,"t":"2026-09-29T17:15:00Z","v":1794,"vw":28.251512},{"c":28.27,"h":28.29,"l":28.23,"n":107,"o":28.28,"t":"2026-09-29T17:30:00Z","v":3836,"vw":28.270238},{"c":28.185,"h":28.255,"l":28.17,"n":170,"o":28.255,"t":"2026-09-29T17:45:00Z","v":4997,"vw":28.207903},{"c":28.285,"h":28.31,"l":28.2,"n":81,"o":28.2,"t":"2026-09-29T18:00:00Z","v":2647,"vw":28.270623},{"c":28.315,"h":28.32,"l":28.26,"n":157,"o":28.26,"t":"2026-09-29T18:15:00Z","v":7940,"vw":28.296654},{"c":28.34,"h":28.36,"l":28.315,"n":143,"o":28.335,"t":"2026-09-29T18:30:00Z","v":4622,"vw":28.339783},{"c":28.39,"h":28.41,"l":28.33,"n":164,"o":28.355,"t":"2026-09-29T18:45:00Z","v":6730,"vw":28.362026},{"c":28.37,"h":28.38,"l":28.29,"n":220,"o":28.37,"t":"2026-09-29T19:00:00Z","v":8129,"vw":28.338565},{"c":28.445,"h":28.45,"l":28.33,"n":300,"o":28.37,"t":"2026-09-29T19:15:00Z","v":13277,"vw":28.393931},{"c":28.38,"h":28.5,"l":28.37,"n":326,"o":28.46,"t":"2026-09-29T19:30:00Z","v":10074,"vw":28.442318},{"c":28.7,"h":28.71,"l":28.345,"n":1008,"o":28.39,"t":"2026-09-29T19:45:00Z","v":43497,"vw":28.560028},{"c":28.7,"h":28.7,"l":28.69,"n":20,"o":28.69,"t":"2026-09-29T20:00:00Z","v":47156,"vw":28.699978},{"c":28.75,"h":28.89,"l":28.605,"n":60,"o":28.89,"t":"2026-09-30T13:30:00Z","v":2702,"vw":28.809865},{"c":28.445,"h":28.55,"l":28.445,"n":33,"o":28.55,"t":"2026-09-30T13:45:00Z","v":1474,"vw":28.50404},{"c":28.525,"h":28.525,"l":28.395,"n":38,"o":28.395,"t":"2026-09-30T14:00:00Z","v":1091,"vw":28.48},{"c":28.21,"h":28.525,"l":28.21,"n":87,"o":28.525,"t":"2026-09-30T14:15:00Z","v":4761,"vw":28.422673},{"c":28.155,"h":28.19,"l":28.1,"n":50,"o":28.19,"t":"2026-09-30T14:30:00Z","v":1154,"vw":28.165762},{"c":28.6,"h":28.725,"l":28.22,"n":174,"o":28.22,"t":"2026-09-30T14:45:00Z","v":9030,"vw":28.528054},{"c":28.4851,"h":28.665,"l":28.48,"n":58,"o":28.665,"t":"2026-09-30T15:00:00Z","v":1867,"vw":28.56837},{"c":28.56,"h":28.575,"l":28.52,"n":90,"o":28.54,"t":"2026-09-30T15:15:00Z","v":3305,"vw":28.552405},{"c":28.41,"h":28.52,"l":28.41,"n":115,"o":28.52,"t":"2026-09-30T15:30:00Z","v":4408,"vw":28.461398},{"c":28.34,"h":28.38,"l":28.31,"n":80,"o":28.38,"t":"2026-09-30T15:45:00Z","v":2572,"vw":28.354167},{"c":28.23,"h":28.29,"l":28.2,"n":62,"o":28.29,"t":"2026-09-30T16:00:00Z","v":1712,"vw":28.25},{"c":28.21,"h":28.26,"l":28.21,"n":61,"o":28.25,"t":"2026-09-30T16:15:00Z","v":1771,"vw":28.233333},{"c":28.245,"h":28.26,"l":28.245,"n":39,"o":28.26,"t":"2026-09-30T16:30:00Z","v":1091,"vw":28.2525},{"c":28.22,"h":28.22,"l":28.17,"n":101,"o":28.22,"t":"2026-09-30T16:45:00Z","v":3099,"vw":28.201111},{"c":28.2,"h":28.2,"l":28.16,"n":11,"o":28.18,"t":"2026-09-30T17:00:00Z","v":2410,"vw":28.197287},{"c":28.08,"h":28.16,"l":28.08,"n":105,"o":28.16,"t":"2026-09-30T17:15:00Z","v":3120,"vw":28.129157},{"c":27.92,"h":28,"l":27.89,"n":75,"o":28,"t":"2026-09-30T17:30:00Z","v":4533,"vw":27.937952},{"c":27.975,"h":27.99,"l":27.945,"n":57,"o":27.945,"t":"2026-09-30T17:45:00Z","v":1412,"vw":27.967848},{"c":28.02,"h":28.03,"l":28.02,"n":50,"o":28.02,"t":"2026-09-30T18:00:00Z","v":1434,"vw":28.026},{"c":28.045,"h":28.05,"l":27.95,"n":92,"o":27.95,"t":"2026-09-30T18:15:00Z","v":2201,"vw":28.029445},{"c":27.97,"h":28,"l":27.97,"n":47,"o":28,"t":"2026-09-30T18:30:00Z","v":833,"vw":27.988372},{"c":28.01,"h":28.01,"l":27.95,"n":81,"o":27.95,"t":"2026-09-30T18:45:00Z","v":1578,"vw":27.991667},{"c":27.9,"h":27.995,"l":27.9,"n":135,"o":27.995,"t":"2026-09-30T19:00:00Z","v":2971,"vw":27.947778},{"c":27.93,"h":27.99,"l":27.89,"n":189,"o":27.89,"t":"2026-09-30T19:15:00Z","v":6516,"vw":27.945372},{"c":27.82,"h":27.94,"l":27.82,"n":206,"o":27.94,"t":"2026-09-30T19:30:00Z","v":6165,"vw":27.88739},{"c":27.9,"h":28.005,"l":27.83,"n":1002,"o":27.83,"t":"2026-09-30T19:45:00Z","v":39225,"vw":27.915562},{"c":27.89,"h":27.89,"l":27.89,"n":24,"o":27.89,"t":"2026-09-30T20:00:00Z","v":96383,"vw":27.89},{"c":27.42,"h":27.85,"l":27.41,"n":88,"o":27.81,"t":"2026-10-01T13:30:00Z","v":9960,"vw":27.636},{"c":27.63,"h":27.73,"l":27.52,"n":46,"o":27.53,"t":"2026-10-01T13:45:00Z","v":2102,"vw":27.601046},{"c":27.12,"h":27.6,"l":27.12,"n":113,"o":27.58,"t":"2026-10-01T14:00:00Z","v":3530,"vw":27.426403},{"c":26.99,"h":27.17,"l":26.99,"n":369,"o":27.07,"t":"2026-10-01T14:15:00Z","v":14531,"vw":27.11972},{"c":27.01,"h":27.04,"l":26.92,"n":84,"o":26.92,"t":"2026-10-01T14:30:00Z","v":2513,"vw":26.993553},{"c":26.97,"h":27.0399,"l":26.8404,"n":192,"o":26.99,"t":"2026-10-01T14:45:00Z","v":9591,"vw":26.919577},{"c":26.71,"h":26.93,"l":26.71,"n":153,"o":26.93,"t":"2026-10-01T15:00:00Z","v":6550,"vw":26.82088},{"c":26.685,"h":26.75,"l":26.5863,"n":147,"o":26.65,"t":"2026-10-01T15:15:00Z","v":5431,"vw":26.674864},{"c":26.775,"h":26.775,"l":26.63,"n":121,"o":26.685,"t":"2026-10-01T15:30:00Z","v":2479,"vw":26.716254},{"c":26.73,"h":26.75,"l":26.67,"n":98,"o":26.75,"t":"2026-10-01T15:45:00Z","v":4395,"vw":26.728441},{"c":26.72,"h":26.755,"l":26.67,"n":163,"o":26.715,"t":"2026-10-01T16:00:00Z","v":5751,"vw":26.715491},{"c":26.6,"h":26.68,"l":26.6,"n":73,"o":26.68,"t":"2026-10-01T16:15:00Z","v":2191,"vw":26.643571},{"c":26.66,"h":26.72,"l":26.66,"n":97,"o":26.67,"t":"2026-10-01T16:30:00Z","v":2134,"vw":26.675331},{"c":26.65,"h":26.775,"l":26.65,"n":139,"o":26.66,"t":"2026-10-01T16:45:00Z","v":2417,"vw":26.717845},{"c":26.825,"h":26.88,"l":26.77,"n":73,"o":26.77,"t":"2026-10-01T17:00:00Z","v":2746,"vw":26.813386},{"c":26.75,"h":26.775,"l":26.705,"n":102,"o":26.76,"t":"2026-10-01T17:15:00Z","v":2613,"vw":26.735178},{"c":26.76,"h":26.79,"l":26.71,"n":178,"o":26.77,"t":"2026-10-01T17:30:00Z","v":4457,"vw":26.740472},{"c":26.625,"h":26.81,"l":26.625,"n":171,"o":26.76,"t":"2026-10-01T17:45:00Z","v":4034,"vw":26.725171},{"c":26.57,"h":26.625,"l":26.48,"n":126,"o":26.625,"t":"2026-10-01T18:00:00Z","v":3068,"vw":26.566388},{"c":26.68,"h":26.68,"l":26.57,"n":173,"o":26.59,"t":"2026-10-01T18:15:00Z","v":4597,"vw":26.613068},{"c":26.59,"h":26.705,"l":26.59,"n":116,"o":26.69,"t":"2026-10-01T18:30:00Z","v":2705,"vw":26.662333},{"c":26.73,"h":26.73,"l":26.6101,"n":103,"o":26.64,"t":"2026-10-01T18:45:00Z","v":2376,"vw":26.655772},{"c":26.77,"h":26.78,"l":26.73,"n":101,"o":26.73,"t":"2026-10-01T19:00:00Z","v":2914,"vw":26.750887},{"c":26.87,"h":26.89,"l":26.74,"n":210,"o":26.8,"t":"2026-10-01T19:15:00Z","v":6357,"vw":26.818138},{"c":26.77,"h":26.865,"l":26.73,"n":232,"o":26.865,"t":"2026-10-01T19:30:00Z","v":5572,"vw":26.778998},{"c":27.1,"h":27.11,"l":26.78,"n":1161,"o":26.78,"t":"2026-10-01T19:45:00Z","v":32343,"vw":27.000043},{"c":27.11,"h":27.11,"l":27.11,"n":23,"o":27.11,"t":"2026-10-01T20:00:00Z","v":53782,"vw":27.11},{"c":27.19,"h":27.24,"l":26.935,"n":277,"o":27.11,"t":"2026-10-02T13:30:00Z","v":21767,"vw":27.072389},{"c":27.16,"h":27.18,"l":27.09,"n":104,"o":27.1,"t":"2026-10-02T13:45:00Z","v":3237,"vw":27.1488},{"c":27.16,"h":27.33,"l":27.135,"n":322,"o":27.16,"t":"2026-10-02T14:00:00Z","v":13161,"vw":27.178751},{"c":27.02,"h":27.085,"l":26.95,"n":72,"o":27.085,"t":"2026-10-02T14:15:00Z","v":2034,"vw":27.026618},{"c":27.05,"h":27.11,"l":26.93,"n":153,"o":27.02,"t":"2026-10-02T14:30:00Z","v":7689,"vw":27.073648},{"c":26.98,"h":27.15,"l":26.98,"n":234,"o":27.08,"t":"2026-10-02T14:45:00Z","v":12839,"vw":27.080583},{"c":27.09,"h":27.19,"l":27,"n":381,"o":27,"t":"2026-10-02T15:00:00Z","v":27642,"vw":27.095091},{"c":27.11,"h":27.12,"l":27.04,"n":185,"o":27.075,"t":"2026-10-02T15:15:00Z","v":7004,"vw":27.096291},{"c":27.12,"h":27.185,"l":27.12,"n":272,"o":27.125,"t":"2026-10-02T15:30:00Z","v":11135,"vw":27.143938},{"c":27.15,"h":27.215,"l":27.09,"n":134,"o":27.09,"t":"2026-10-02T15:45:00Z","v":5159,"vw":27.134312},{"c":27.155,"h":27.19,"l":27.14,"n":65,"o":27.17,"t":"2026-10-02T16:00:00Z","v":1550,"vw":27.17},{"c":27.06,"h":27.19,"l":27.045,"n":182,"o":27.155,"t":"2026-10-02T16:15:00Z","v":4569,"vw":27.117485},{"c":27.08,"h":27.13,"l":27.08,"n":73,"o":27.11,"t":"2026-10-02T16:30:00Z","v":1690,"vw":27.105},{"c":27.11,"h":27.11,"l":27.07,"n":34,"o":27.11,"t":"2026-10-02T16:45:00Z","v":868,"vw":27.098571},{"c":27.15,"h":27.16,"l":27.13,"n":48,"o":27.14,"t":"2026-10-02T17:00:00Z","v":1454,"vw":27.14375},{"c":26.93,"h":27.15,"l":26.92,"n":168,"o":27.15,"t":"2026-10-02T17:15:00Z","v":4461,"vw":27.057592},{"c":27.08,"h":27.08,"l":26.94,"n":137,"o":26.94,"t":"2026-10-02T17:30:00Z","v":3535,"vw":27.025406},{"c":27.11,"h":27.14,"l":27.08,"n":140,"o":27.1,"t":"2026-10-02T17:45:00Z","v":3277,"vw":27.112466},{"c":27.01,"h":27.07,"l":27,"n":104,"o":27.07,"t":"2026-10-02T18:00:00Z","v":1738,"vw":27.036704},{"c":26.97,"h":27.01,"l":26.93,"n":106,"o":27.01,"t":"2026-10-02T18:15:00Z","v":2180,"vw":26.961364},{"c":26.99,"h":27,"l":26.955,"n":124,"o":27,"t":"2026-10-02T18:30:00Z","v":1766,"vw":26.98125},{"c":27.065,"h":27.095,"l":26.995,"n":217,"o":26.995,"t":"2026-10-02T18:45:00Z","v":6242,"vw":27.05708},{"c":27.1,"h":27.14,"l":27.055,"n":251,"o":27.055,"t":"2026-10-02T19:00:00Z","v":10719,"vw":27.110176},{"c":27.18,"h":27.195,"l":27.09,"n":250,"o":27.09,"t":"2026-10-02T19:15:00Z","v":8178,"vw":27.14583},{"c":27.06,"h":27.18,"l":27.035,"n":317,"o":27.18,"t":"2026-10-02T19:30:00Z","v":6197,"vw":27.115921},{"c":27.05,"h":27.1,"l":27.01,"n":877,"o":27.08,"t":"2026-10-02T19:45:00Z","v":26350,"vw":27.058051},{"c":27.06,"h":27.06,"l":27.06,"n":21,"o":27.06,"t":"2026-10-02T20:00:00Z","v":38979,"vw":27.06},{"c":27.06,"h":27.06,"l":27.06,"n":1,"o":27.06,"t":"2026-10-05T12:45:00Z","v":119,"vw":27.06},{"c":26.825,"h":27.115,"l":26.825,"n":29,"o":27.11,"t":"2026-10-05T13:30:00Z","v":3594,"vw":27.07666},{"c":26.61,"h":26.61,"l":26.6,"n":12,"o":26.61,"t":"2026-10-05T13:45:00Z","v":566,"vw":26.6075},{"c":27.11,"h":27.13,"l":26.69,"n":112,"o":26.72,"t":"2026-10-05T14:00:00Z","v":6619,"vw":26.966929},{"c":27.11,"h":27.15,"l":26.8378,"n":109,"o":27.1,"t":"2026-10-05T14:15:00Z","v":8637,"vw":27.003385},{"c":26.9,"h":27.08,"l":26.9,"n":146,"o":27.035,"t":"2026-10-05T14:30:00Z","v":8013,"vw":27.028649},{"c":26.865,"h":26.96,"l":26.865,"n":32,"o":26.93,"t":"2026-10-05T14:45:00Z","v":1035,"vw":26.904773},{"c":26.94,"h":26.95,"l":26.87,"n":177,"o":26.93,"t":"2026-10-05T15:00:00Z","v":6585,"vw":26.911566},{"c":27.045,"h":27.045,"l":26.92,"n":90,"o":26.93,"t":"2026-10-05T15:15:00Z","v":3112,"vw":26.945998},{"c":27.03,"h":27.03,"l":27.03,"n":3,"o":27.03,"t":"2026-10-05T15:30:00Z","v":122,"vw":27.03},{"c":27.14,"h":27.16,"l":27.09,"n":78,"o":27.09,"t":"2026-10-05T15:45:00Z","v":2348,"vw":27.124363},{"c":27.14,"h":27.14,"l":27.14,"n":22,"o":27.14,"t":"2026-10-05T16:00:00Z","v":1393,"vw":27.14},{"c":26.89,"h":27.13,"l":26.885,"n":208,"o":27.13,"t":"2026-10-05T16:15:00Z","v":7837,"vw":26.981829},{"c":26.99,"h":26.99,"l":26.895,"n":66,"o":26.96,"t":"2026-10-05T16:30:00Z","v":3342,"vw":26.941884},{"c":26.97,"h":26.97,"l":26.9373,"n":38,"o":26.9373,"t":"2026-10-05T16:45:00Z","v":964,"vw":26.956165},{"c":26.96,"h":26.96,"l":26.91,"n":121,"o":26.92,"t":"2026-10-05T17:00:00Z","v":3325,"vw":26.926667},{"c":26.99,"h":27.01,"l":26.99,"n":69,"o":26.99,"t":"2026-10-05T17:15:00Z","v":1881,"vw":26.995897},{"c":27.04,"h":27.04,"l":26.99,"n":86,"o":26.99,"t":"2026-10-05T17:30:00Z","v":2123,"vw":26.998646},{"c":27.075,"h":27.09,"l":27.05,"n":43,"o":27.05,"t":"2026-10-05T17:45:00Z","v":1021,"vw":27.070862},{"c":27.03,"h":27.075,"l":27.03,"n":23,"o":27.075,"t":"2026-10-05T18:00:00Z","v":591,"vw":27.058333},{"c":27.04,"h":27.11,"l":27.04,"n":182,"o":27.05,"t":"2026-10-05T18:15:00Z","v":6950,"vw":27.079287},{"c":27.03,"h":27.03,"l":27.03,"n":23,"o":27.03,"t":"2026-10-05T18:30:00Z","v":710,"vw":27.03},{"c":27.06,"h":27.09,"l":27.03,"n":157,"o":27.03,"t":"2026-10-05T18:45:00Z","v":6305,"vw":27.062584},{"c":27.1,"h":27.15,"l":27.05,"n":131,"o":27.07,"t":"2026-10-05T19:00:00Z","v":4115,"vw":27.075063},{"c":27.045,"h":27.105,"l":27.02,"n":187,"o":27.105,"t":"2026-10-05T19:15:00Z","v":9197,"vw":27.061382},{"c":26.925,"h":27.01,"l":26.91,"n":351,"o":27.01,"t":"2026-10-05T19:30:00Z","v":11531,"vw":26.967075},{"c":26.68,"h":26.935,"l":26.6,"n":1452,"o":26.9225,"t":"2026-10-05T19:45:00Z","v":54606,"vw":26.754592},{"c":26.66,"h":26.69,"l":26.66,"n":20,"o":26.69,"t":"2026-10-05T20:00:00Z","v":40855,"vw":26.660161},{"c":26.613,"h":27,"l":26.6,"n":47,"o":26.91,"t":"2026-10-06T13:30:00Z","v":8104,"vw":26.870865},{"c":26.595,"h":26.605,"l":26.595,"n":21,"o":26.605,"t":"2026-10-06T13:45:00Z","v":653,"vw":26.601},{"c":26.81,"h":26.8399,"l":26.69,"n":84,"o":26.7,"t":"2026-10-06T14:00:00Z","v":3991,"vw":26.755378},{"c":26.685,"h":26.82,"l":26.685,"n":95,"o":26.73,"t":"2026-10-06T14:15:00Z","v":3890,"vw":26.773153},{"c":26.81,"h":26.83,"l":26.76,"n":60,"o":26.76,"t":"2026-10-06T14:30:00Z","v":1397,"vw":26.790635},{"c":26.78,"h":26.82,"l":26.685,"n":157,"o":26.78,"t":"2026-10-06T14:45:00Z","v":4325,"vw":26.771739},{"c":26.71,"h":26.74,"l":26.7,"n":41,"o":26.7,"t":"2026-10-06T15:00:00Z","v":1402,"vw":26.709744},{"c":26.56,"h":26.63,"l":26.56,"n":60,"o":26.63,"t":"2026-10-06T15:15:00Z","v":1248,"vw":26.595833},{"c":26.72,"h":26.72,"l":26.63,"n":28,"o":26.63,"t":"2026-10-06T15:30:00Z","v":1901,"vw":26.646071},{"c":26.55,"h":26.565,"l":26.55,"n":27,"o":26.565,"t":"2026-10-06T16:00:00Z","v":326,"vw":26.5575},{"c":26.485,"h":26.57,"l":26.47,"n":112,"o":26.56,"t":"2026-10-06T16:15:00Z","v":3352,"vw":26.534681},{"c":26.54,"h":26.58,"l":26.485,"n":92,"o":26.485,"t":"2026-10-06T16:30:00Z","v":3066,"vw":26.551065},{"c":26.5301,"h":26.56,"l":26.515,"n":84,"o":26.53,"t":"2026-10-06T16:45:00Z","v":2649,"vw":26.530825},{"c":26.59,"h":26.599,"l":26.57,"n":44,"o":26.57,"t":"2026-10-06T17:00:00Z","v":1221,"vw":26.5838},{"c":26.555,"h":26.57,"l":26.555,"n":36,"o":26.57,"t":"2026-10-06T17:15:00Z","v":629,"vw":26.558348},{"c":26.54,"h":26.58,"l":26.54,"n":50,"o":26.58,"t":"2026-10-06T17:30:00Z","v":1239,"vw":26.554},{"c":26.455,"h":26.54,"l":26.38,"n":109,"o":26.54,"t":"2026-10-06T17:45:00Z","v":4052,"vw":26.421411},{"c":26.24,"h":26.28,"l":26.2001,"n":158,"o":26.28,"t":"2026-10-06T18:00:00Z","v":5093,"vw":26.246065},{"c":26.23,"h":26.33,"l":26.23,"n":106,"o":26.28,"t":"2026-10-06T18:15:00Z","v":3229,"vw":26.265186},{"c":26.27,"h":26.28,"l":26.27,"n":38,"o":26.28,"t":"2026-10-06T18:30:00Z","v":1011,"vw":26.273289},{"c":26.385,"h":26.385,"l":26.3016,"n":95,"o":26.31,"t":"2026-10-06T18:45:00Z","v":2641,"vw":26.331667},{"c":26.345,"h":26.39,"l":26.34,"n":128,"o":26.38,"t":"2026-10-06T19:00:00Z","v":2806,"vw":26.369545},{"c":26.41,"h":26.455,"l":26.38,"n":142,"o":26.38,"t":"2026-10-06T19:15:00Z","v":3581,"vw":26.41075},{"c":26.35,"h":26.42,"l":26.3,"n":198,"o":26.38,"t":"2026-10-06T19:30:00Z","v":5693,"vw":26.369546},{"c":26.42,"h":26.44,"l":26.28,"n":994,"o":26.33,"t":"2026-10-06T19:45:00Z","v":28035,"vw":26.35454},{"c":26.44,"h":26.44,"l":26.44,"n":24,"o":26.44,"t":"2026-10-06T20:00:00Z","v":28860,"vw":26.44},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-10-07T11:00:00Z","v":100,"vw":26.45},{"c":26.26,"h":26.345,"l":26.08,"n":171,"o":26.2,"t":"2026-10-07T13:30:00Z","v":13611,"vw":26.206284},{"c":26.33,"h":26.33,"l":26.235,"n":37,"o":26.235,"t":"2026-10-07T13:45:00Z","v":5715,"vw":26.237553},{"c":26.49,"h":26.51,"l":26.23,"n":196,"o":26.3,"t":"2026-10-07T14:00:00Z","v":14518,"vw":26.376951},{"c":26.3801,"h":26.52,"l":26.3801,"n":27,"o":26.52,"t":"2026-10-07T14:15:00Z","v":1105,"vw":26.440671},{"c":26.47,"h":26.535,"l":26.42,"n":125,"o":26.475,"t":"2026-10-07T14:30:00Z","v":4223,"vw":26.479864},{"c":26.45,"h":26.47,"l":26.44,"n":61,"o":26.45,"t":"2026-10-07T14:45:00Z","v":1788,"vw":26.45},{"c":26.41,"h":26.41,"l":26.36,"n":86,"o":26.38,"t":"2026-10-07T15:00:00Z","v":2128,"vw":26.379059},{"c":26.34,"h":26.39,"l":26.3,"n":99,"o":26.39,"t":"2026-10-07T15:15:00Z","v":2295,"vw":26.328835},{"c":26.36,"h":26.36,"l":26.28,"n":67,"o":26.29,"t":"2026-10-07T15:30:00Z","v":1623,"vw":26.318927},{"c":26.39,"h":26.4,"l":26.32,"n":54,"o":26.32,"t":"2026-10-07T15:45:00Z","v":1298,"vw":26.347847},{"c":26.33,"h":26.36,"l":26.31,"n":89,"o":26.36,"t":"2026-10-07T16:00:00Z","v":2079,"vw":26.340909},{"c":26.49,"h":26.49,"l":26.38,"n":94,"o":26.39,"t":"2026-10-07T16:15:00Z","v":1908,"vw":26.424172},{"c":26.49,"h":26.545,"l":26.475,"n":96,"o":26.475,"t":"2026-10-07T16:30:00Z","v":2351,"vw":26.495313},{"c":26.57,"h":26.57,"l":26.52,"n":50,"o":26.52,"t":"2026-10-07T16:45:00Z","v":1027,"vw":26.53898},{"c":26.55,"h":26.59,"l":26.55,"n":71,"o":26.56,"t":"2026-10-07T17:00:00Z","v":1587,"vw":26.564},{"c":26.46,"h":26.53,"l":26.46,"n":221,"o":26.51,"t":"2026-10-07T17:15:00Z","v":6875,"vw":26.491517},{"c":26.4,"h":26.46,"l":26.37,"n":87,"o":26.46,"t":"2026-10-07T17:30:00Z","v":2944,"vw":26.42},{"c":26.46,"h":26.47,"l":26.43,"n":45,"o":26.43,"t":"2026-10-07T17:45:00Z","v":1478,"vw":26.453},{"c":26.46,"h":26.49,"l":26.46,"n":56,"o":26.48,"t":"2026-10-07T18:00:00Z","v":1137,"vw":26.473333},{"c":26.52,"h":26.56,"l":26.475,"n":137,"o":26.475,"t":"2026-10-07T18:15:00Z","v":3416,"vw":26.514737},{"c":26.51,"h":26.53,"l":26.5,"n":80,"o":26.5,"t":"2026-10-07T18:30:00Z","v":1372,"vw":26.518158},{"c":26.52,"h":26.52,"l":26.49,"n":104,"o":26.5,"t":"2026-10-07T18:45:00Z","v":2894,"vw":26.496542},{"c":26.46,"h":26.5,"l":26.45,"n":174,"o":26.5,"t":"2026-10-07T19:00:00Z","v":3290,"vw":26.470167},{"c":26.54,"h":26.595,"l":26.47,"n":252,"o":26.47,"t":"2026-10-07T19:15:00Z","v":6917,"vw":26.527947},{"c":26.59,"h":26.59,"l":26.55,"n":220,"o":26.55,"t":"2026-10-07T19:30:00Z","v":3614,"vw":26.564118},{"c":26.71,"h":26.73,"l":26.59,"n":1443,"o":26.59,"t":"2026-10-07T19:45:00Z","v":38210,"vw":26.680104},{"c":26.67,"h":26.67,"l":26.67,"n":18,"o":26.67,"t":"2026-10-07T20:00:00Z","v":35588,"vw":26.67},{"c":26.6699,"h":26.6699,"l":26.63,"n":21,"o":26.64,"t":"2026-10-08T13:30:00Z","v":1937,"vw":26.65088},{"c":26.55,"h":26.55,"l":26.55,"n":7,"o":26.55,"t":"2026-10-08T13:45:00Z","v":310,"vw":26.55},{"c":26.84,"h":26.84,"l":26.73,"n":36,"o":26.76,"t":"2026-10-08T14:00:00Z","v":1444,"vw":26.772188},{"c":26.81,"h":26.81,"l":26.81,"n":10,"o":26.81,"t":"2026-10-08T14:15:00Z","v":408,"vw":26.81},{"c":26.85,"h":26.94,"l":26.85,"n":61,"o":26.92,"t":"2026-10-08T14:30:00Z","v":2062,"vw":26.9},{"c":26.86,"h":26.86,"l":26.86,"n":7,"o":26.86,"t":"2026-10-08T14:45:00Z","v":194,"vw":26.86},{"c":26.77,"h":26.885,"l":26.77,"n":45,"o":26.885,"t":"2026-10-08T15:00:00Z","v":1031,"vw":26.829853},{"c":26.89,"h":26.89,"l":26.87,"n":36,"o":26.87,"t":"2026-10-08T15:15:00Z","v":926,"vw":26.874988},{"c":26.905,"h":26.915,"l":26.87,"n":57,"o":26.87,"t":"2026-10-08T15:30:00Z","v":1768,"vw":26.89659},{"c":27.06,"h":27.06,"l":26.94,"n":155,"o":26.94,"t":"2026-10-08T15:45:00Z","v":4297,"vw":27.021272},{"c":27.03,"h":27.11,"l":27.01,"n":97,"o":27.11,"t":"2026-10-08T16:00:00Z","v":3674,"vw":27.087299},{"c":27.04,"h":27.16,"l":26.99,"n":190,"o":26.99,"t":"2026-10-08T16:15:00Z","v":6639,"vw":27.075637},{"c":27.06,"h":27.09,"l":27.055,"n":37,"o":27.07,"t":"2026-10-08T16:30:00Z","v":893,"vw":27.06875},{"c":27.225,"h":27.225,"l":27.055,"n":116,"o":27.1047,"t":"2026-10-08T16:45:00Z","v":3747,"vw":27.135237},{"c":27.23,"h":27.23,"l":27.22,"n":29,"o":27.23,"t":"2026-10-08T17:00:00Z","v":738,"vw":27.225},{"c":27.25,"h":27.29,"l":27.25,"n":112,"o":27.25,"t":"2026-10-08T17:15:00Z","v":3605,"vw":27.268964},{"c":27.31,"h":27.33,"l":27.26,"n":47,"o":27.26,"t":"2026-10-08T17:30:00Z","v":1660,"vw":27.294752},{"c":27.29,"h":27.32,"l":27.29,"n":50,"o":27.3,"t":"2026-10-08T17:45:00Z","v":1141,"vw":27.31},{"c":27.18,"h":27.24,"l":27.18,"n":65,"o":27.24,"t":"2026-10-08T18:00:00Z","v":1653,"vw":27.211875},{"c":26.99,"h":27.17,"l":26.68,"n":237,"o":27.17,"t":"2026-10-08T18:15:00Z","v":10041,"vw":26.877071},{"c":26.86,"h":27.02,"l":26.86,"n":73,"o":27.01,"t":"2026-10-08T18:30:00Z","v":2661,"vw":26.945},{"c":26.9,"h":26.92,"l":26.83,"n":159,"o":26.84,"t":"2026-10-08T18:45:00Z","v":4003,"vw":26.860101},{"c":27.03,"h":27.03,"l":26.92,"n":136,"o":26.92,"t":"2026-10-08T19:00:00Z","v":3847,"vw":26.976722},{"c":26.95,"h":27.045,"l":26.95,"n":181,"o":27,"t":"2026-10-08T19:15:00Z","v":6476,"vw":27.007149},{"c":26.92,"h":26.99,"l":26.9,"n":270,"o":26.93,"t":"2026-10-08T19:30:00Z","v":8456,"vw":26.962845},{"c":27.15,"h":27.16,"l":26.92,"n":921,"o":26.92,"t":"2026-10-08T19:45:00Z","v":31443,"vw":27.080157},{"c":27.16,"h":27.16,"l":27.16,"n":12,"o":27.16,"t":"2026-10-08T20:00:00Z","v":47922,"vw":27.16},{"c":27.22,"h":27.22,"l":27.22,"n":5,"o":27.22,"t":"2026-10-09T13:30:00Z","v":463,"vw":27.22},{"c":27.11,"h":27.19,"l":27.04,"n":54,"o":27.135,"t":"2026-10-09T14:00:00Z","v":2657,"vw":27.113437},{"c":27.12,"h":27.13,"l":27.12,"n":5,"o":27.13,"t":"2026-10-09T14:15:00Z","v":308,"vw":27.126283},{"c":27.09,"h":27.1,"l":27.026,"n":77,"o":27.05,"t":"2026-10-09T14:30:00Z","v":3035,"vw":27.070534},{"c":27.08,"h":27.08,"l":27.08,"n":3,"o":27.08,"t":"2026-10-09T14:45:00Z","v":104,"vw":27.08},{"c":27.025,"h":27.03,"l":26.995,"n":76,"o":27.02,"t":"2026-10-09T15:00:00Z","v":2767,"vw":27.013952},{"c":27.025,"h":27.025,"l":27.025,"n":16,"o":27.025,"t":"2026-10-09T15:15:00Z","v":334,"vw":27.025},{"c":26.945,"h":27.1,"l":26.945,"n":192,"o":27.06,"t":"2026-10-09T15:30:00Z","v":6191,"vw":27.059324},{"c":27.07,"h":27.07,"l":27.05,"n":34,"o":27.07,"t":"2026-10-09T16:00:00Z","v":1417,"vw":27.065575},{"c":27.08,"h":27.13,"l":27.07,"n":54,"o":27.13,"t":"2026-10-09T16:30:00Z","v":2054,"vw":27.096464},{"c":27.11,"h":27.16,"l":27.1,"n":24,"o":27.135,"t":"2026-10-09T16:45:00Z","v":979,"vw":27.120833},{"c":27.1,"h":27.1,"l":26.97,"n":106,"o":27.08,"t":"2026-10-09T17:00:00Z","v":4260,"vw":27.046095},{"c":27.02,"h":27.06,"l":27.01,"n":57,"o":27.06,"t":"2026-10-09T17:15:00Z","v":1859,"vw":27.028883},{"c":27.11,"h":27.11,"l":27.015,"n":76,"o":27.015,"t":"2026-10-09T17:30:00Z","v":2102,"vw":27.061905},{"c":27.13,"h":27.18,"l":27.07,"n":146,"o":27.07,"t":"2026-10-09T17:45:00Z","v":7091,"vw":27.151873},{"c":27.145,"h":27.145,"l":27.12,"n":38,"o":27.125,"t":"2026-10-09T18:00:00Z","v":1173,"vw":27.125},{"c":27.19,"h":27.205,"l":27.11,"n":138,"o":27.11,"t":"2026-10-09T18:15:00Z","v":5749,"vw":27.16406},{"c":27.195,"h":27.25,"l":27.15,"n":116,"o":27.205,"t":"2026-10-09T18:30:00Z","v":5570,"vw":27.214502},{"c":27.17,"h":27.22,"l":27.09,"n":41,"o":27.155,"t":"2026-10-09T18:45:00Z","v":1271,"vw":27.154063},{"c":27.19,"h":27.19,"l":27.09,"n":72,"o":27.145,"t":"2026-10-09T19:00:00Z","v":1884,"vw":27.151539},{"c":27.08,"h":27.195,"l":27.08,"n":184,"o":27.195,"t":"2026-10-09T19:15:00Z","v":6438,"vw":27.105082},{"c":26.99,"h":27.09,"l":26.96,"n":203,"o":27.09,"t":"2026-10-09T19:30:00Z","v":8092,"vw":27.011977},{"c":27.07,"h":27.09,"l":26.99,"n":758,"o":26.99,"t":"2026-10-09T19:45:00Z","v":21702,"vw":27.042459},{"c":27.07,"h":27.07,"l":27.07,"n":14,"o":27.07,"t":"2026-10-09T20:00:00Z","v":25134,"vw":27.07},{"c":26.91,"h":27.17,"l":26.89,"n":14,"o":27.17,"t":"2026-10-12T13:30:00Z","v":1722,"vw":27.113001},{"c":27.07,"h":27.07,"l":26.8701,"n":35,"o":27,"t":"2026-10-12T14:00:00Z","v":829,"vw":26.978422},{"c":27.09,"h":27.09,"l":26.89,"n":30,"o":27.06,"t":"2026-10-12T14:15:00Z","v":676,"vw":27.031009},{"c":27.16,"h":27.16,"l":27,"n":127,"o":27,"t":"2026-10-12T14:30:00Z","v":3060,"vw":27.101645},{"c":27.26,"h":27.28,"l":27.16,"n":58,"o":27.16,"t":"2026-10-12T14:45:00Z","v":1781,"vw":27.219444},{"c":27.23,"h":27.32,"l":27.17,"n":117,"o":27.22,"t":"2026-10-12T15:00:00Z","v":3889,"vw":27.218352},{"c":27.27,"h":27.31,"l":27.27,"n":18,"o":27.31,"t":"2026-10-12T15:15:00Z","v":529,"vw":27.282779},{"c":27.29,"h":27.33,"l":27.24,"n":100,"o":27.24,"t":"2026-10-12T15:30:00Z","v":3284,"vw":27.275615},{"c":27.31,"h":27.31,"l":27.26,"n":40,"o":27.28,"t":"2026-10-12T15:45:00Z","v":939,"vw":27.279892},{"c":27.24,"h":27.31,"l":27.24,"n":79,"o":27.31,"t":"2026-10-12T16:00:00Z","v":3594,"vw":27.286924},{"c":27.21,"h":27.22,"l":27.21,"n":27,"o":27.22,"t":"2026-10-12T16:15:00Z","v":555,"vw":27.213333},{"c":27.23,"h":27.26,"l":27.23,"n":72,"o":27.26,"t":"2026-10-12T16:30:00Z","v":1536,"vw":27.24},{"c":27.228,"h":27.27,"l":27.2,"n":104,"o":27.21,"t":"2026-10-12T16:45:00Z","v":4550,"vw":27.230217},{"c":27.27,"h":27.29,"l":27.19,"n":93,"o":27.225,"t":"2026-10-12T17:00:00Z","v":3712,"vw":27.259319},{"c":27.37,"h":27.37,"l":27.32,"n":69,"o":27.32,"t":"2026-10-12T17:15:00Z","v":1935,"vw":27.3575},{"c":27.395,"h":27.41,"l":27.385,"n":55,"o":27.385,"t":"2026-10-12T17:30:00Z","v":1462,"vw":27.395478},{"c":27.39,"h":27.395,"l":27.34,"n":75,"o":27.395,"t":"2026-10-12T17:45:00Z","v":3365,"vw":27.380612},{"c":27.39,"h":27.39,"l":27.36,"n":71,"o":27.36,"t":"2026-10-12T18:00:00Z","v":2535,"vw":27.3645},{"c":27.345,"h":27.37,"l":27.33,"n":27,"o":27.35,"t":"2026-10-12T18:15:00Z","v":983,"vw":27.350833},{"c":27.41,"h":27.41,"l":27.3,"n":158,"o":27.345,"t":"2026-10-12T18:30:00Z","v":6621,"vw":27.351836},{"c":27.33,"h":27.33,"l":27.32,"n":63,"o":27.33,"t":"2026-10-12T18:45:00Z","v":3022,"vw":27.328147},{"c":27.405,"h":27.41,"l":27.36,"n":70,"o":27.39,"t":"2026-10-12T19:00:00Z","v":2392,"vw":27.396659},{"c":27.41,"h":27.44,"l":27.37,"n":165,"o":27.44,"t":"2026-10-12T19:15:00Z","v":3885,"vw":27.409117},{"c":27.48,"h":27.51,"l":27.39,"n":346,"o":27.41,"t":"2026-10-12T19:30:00Z","v":10246,"vw":27.457423},{"c":27.49,"h":27.53,"l":27.415,"n":1215,"o":27.49,"t":"2026-10-12T19:45:00Z","v":34334,"vw":27.478819},{"c":27.48,"h":27.48,"l":27.48,"n":15,"o":27.48,"t":"2026-10-12T20:00:00Z","v":35155,"vw":27.48},{"c":27.84,"h":27.86,"l":27.38,"n":34,"o":27.78,"t":"2026-10-13T13:30:00Z","v":3067,"vw":27.768377},{"c":27.78,"h":27.78,"l":27.78,"n":19,"o":27.78,"t":"2026-10-13T13:45:00Z","v":510,"vw":27.78},{"c":27.82,"h":27.82,"l":27.76,"n":30,"o":27.77,"t":"2026-10-13T14:00:00Z","v":906,"vw":27.791088},{"c":28.02,"h":28.03,"l":27.86,"n":75,"o":27.86,"t":"2026-10-13T14:15:00Z","v":3292,"vw":27.943537},{"c":27.92,"h":27.94,"l":27.92,"n":19,"o":27.94,"t":"2026-10-13T14:30:00Z","v":2025,"vw":27.921632},{"c":28.15,"h":28.23,"l":27.96,"n":163,"o":27.96,"t":"2026-10-13T14:45:00Z","v":5236,"vw":28.135907},{"c":28.23,"h":28.24,"l":28.175,"n":133,"o":28.175,"t":"2026-10-13T15:00:00Z","v":3150,"vw":28.218611},{"c":28.205,"h":28.23,"l":28.18,"n":42,"o":28.18,"t":"2026-10-13T15:15:00Z","v":2038,"vw":28.197357},{"c":28.1619,"h":28.26,"l":28.09,"n":193,"o":28.24,"t":"2026-10-13T15:30:00Z","v":6629,"vw":28.176017},{"c":28.05,"h":28.115,"l":28.02,"n":119,"o":28.115,"t":"2026-10-13T15:45:00Z","v":2715,"vw":28.049069},{"c":28.0201,"h":28.13,"l":28.0201,"n":94,"o":28.13,"t":"2026-10-13T16:00:00Z","v":2935,"vw":28.107308},{"c":28.06,"h":28.06,"l":27.99,"n":42,"o":28.02,"t":"2026-10-13T16:15:00Z","v":1808,"vw":28.008636},{"c":28.122,"h":28.122,"l":28.015,"n":122,"o":28.015,"t":"2026-10-13T16:30:00Z","v":3982,"vw":28.088635},{"c":28.29,"h":28.34,"l":28.0975,"n":232,"o":28.14,"t":"2026-10-13T16:45:00Z","v":11565,"vw":28.255694},{"c":28.27,"h":28.27,"l":28.22,"n":122,"o":28.24,"t":"2026-10-13T17:00:00Z","v":4071,"vw":28.244432},{"c":28.34,"h":28.39,"l":28.3,"n":84,"o":28.3,"t":"2026-10-13T17:15:00Z","v":2579,"vw":28.337},{"c":28.395,"h":28.4,"l":28.34,"n":130,"o":28.4,"t":"2026-10-13T17:30:00Z","v":3928,"vw":28.379495},{"c":28.36,"h":28.395,"l":28.31,"n":114,"o":28.395,"t":"2026-10-13T17:45:00Z","v":3333,"vw":28.373098},{"c":28.39,"h":28.47,"l":28.37,"n":183,"o":28.37,"t":"2026-10-13T18:00:00Z","v":5076,"vw":28.415275},{"c":28.41,"h":28.46,"l":28.41,"n":145,"o":28.43,"t":"2026-10-13T18:15:00Z","v":4736,"vw":28.441},{"c":28.39,"h":28.44,"l":28.39,"n":45,"o":28.44,"t":"2026-10-13T18:30:00Z","v":930,"vw":28.4},{"c":28.31,"h":28.33,"l":28.27,"n":225,"o":28.33,"t":"2026-10-13T18:45:00Z","v":6301,"vw":28.287083},{"c":28.3051,"h":28.33,"l":28.29,"n":137,"o":28.32,"t":"2026-10-13T19:00:00Z","v":2958,"vw":28.312614},{"c":28.33,"h":28.365,"l":28.32,"n":297,"o":28.34,"t":"2026-10-13T19:15:00Z","v":8393,"vw":28.345594},{"c":28.21,"h":28.37,"l":28.21,"n":329,"o":28.35,"t":"2026-10-13T19:30:00Z","v":10897,"vw":28.306807},{"c":28.35,"h":28.38,"l":28.14,"n":1323,"o":28.17,"t":"2026-10-13T19:45:00Z","v":46870,"vw":28.263669},{"c":28.32,"h":28.32,"l":28.32,"n":32,"o":28.32,"t":"2026-10-13T20:00:00Z","v":40241,"vw":28.32},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-13T22:30:00Z","v":175,"vw":28.4},{"c":28.01,"h":28.01,"l":28.01,"n":12,"o":28.01,"t":"2026-10-14T13:30:00Z","v":1796,"vw":28.01},{"c":27.99,"h":28.08,"l":27.84,"n":70,"o":27.84,"t":"2026-10-14T13:45:00Z","v":2069,"vw":28.003171},{"c":27.885,"h":28.02,"l":27.8,"n":206,"o":28.02,"t":"2026-10-14T14:00:00Z","v":6869,"vw":27.898636},{"c":28.05,"h":28.05,"l":27.919,"n":129,"o":27.93,"t":"2026-10-14T14:15:00Z","v":8260,"vw":27.992472},{"c":28.145,"h":28.15,"l":28.05,"n":124,"o":28.14,"t":"2026-10-14T14:45:00Z","v":3504,"vw":28.106494},{"c":28.125,"h":28.125,"l":28.11,"n":22,"o":28.11,"t":"2026-10-14T15:00:00Z","v":828,"vw":28.112857},{"c":28.14,"h":28.14,"l":28.09,"n":28,"o":28.125,"t":"2026-10-14T15:15:00Z","v":1226,"vw":28.11801},{"c":28.035,"h":28.08,"l":28.035,"n":53,"o":28.08,"t":"2026-10-14T15:30:00Z","v":837,"vw":28.054162},{"c":28,"h":28.09,"l":28,"n":168,"o":28.05,"t":"2026-10-14T15:45:00Z","v":4595,"vw":28.040169},{"c":28.1,"h":28.1,"l":28.03,"n":88,"o":28.035,"t":"2026-10-14T16:00:00Z","v":2461,"vw":28.057022},{"c":28.29,"h":28.29,"l":28.08,"n":132,"o":28.1034,"t":"2026-10-14T16:15:00Z","v":4176,"vw":28.174797},{"c":28.27,"h":28.33,"l":28.27,"n":72,"o":28.315,"t":"2026-10-14T16:30:00Z","v":2552,"vw":28.294336},{"c":28.25,"h":28.35,"l":28.25,"n":136,"o":28.27,"t":"2026-10-14T16:45:00Z","v":4146,"vw":28.288155},{"c":28.21,"h":28.23,"l":28.18,"n":33,"o":28.23,"t":"2026-10-14T17:00:00Z","v":1111,"vw":28.204167},{"c":28.12,"h":28.17,"l":28.04,"n":121,"o":28.14,"t":"2026-10-14T17:15:00Z","v":4004,"vw":28.107615},{"c":28.22,"h":28.22,"l":28.13,"n":151,"o":28.15,"t":"2026-10-14T17:30:00Z","v":4713,"vw":28.154889},{"c":28.18,"h":28.19,"l":28.15,"n":88,"o":28.19,"t":"2026-10-14T17:45:00Z","v":2939,"vw":28.173248},{"c":28.3,"h":28.31,"l":28.18,"n":116,"o":28.22,"t":"2026-10-14T18:00:00Z","v":3891,"vw":28.256625},{"c":28.25,"h":28.3,"l":28.25,"n":62,"o":28.3,"t":"2026-10-14T18:15:00Z","v":1634,"vw":28.275976},{"c":28.21,"h":28.27,"l":28.2,"n":64,"o":28.23,"t":"2026-10-14T18:30:00Z","v":2813,"vw":28.23494},{"c":28.2,"h":28.2,"l":28.2,"n":47,"o":28.2,"t":"2026-10-14T18:45:00Z","v":1031,"vw":28.2},{"c":28.32,"h":28.33,"l":28.18,"n":199,"o":28.21,"t":"2026-10-14T19:00:00Z","v":7875,"vw":28.239947},{"c":28.355,"h":28.37,"l":28.3,"n":195,"o":28.3,"t":"2026-10-14T19:15:00Z","v":5104,"vw":28.338317},{"c":28.125,"h":28.38,"l":28.09,"n":331,"o":28.36,"t":"2026-10-14T19:30:00Z","v":15089,"vw":28.263599},{"c":28.31,"h":28.34,"l":28.09,"n":1022,"o":28.125,"t":"2026-10-14T19:45:00Z","v":38414,"vw":28.22659},{"c":28.33,"h":28.33,"l":28.33,"n":17,"o":28.33,"t":"2026-10-14T20:00:00Z","v":37561,"vw":28.33},{"c":28.44,"h":28.49,"l":28.44,"n":27,"o":28.49,"t":"2026-10-15T13:30:00Z","v":1765,"vw":28.486673},{"c":28.455,"h":28.54,"l":28.33,"n":77,"o":28.46,"t":"2026-10-15T13:45:00Z","v":3062,"vw":28.446108},{"c":28.55,"h":28.55,"l":28.45,"n":95,"o":28.46,"t":"2026-10-15T14:00:00Z","v":1905,"vw":28.494444},{"c":28.72,"h":28.72,"l":28.47,"n":121,"o":28.555,"t":"2026-10-15T14:15:00Z","v":3319,"vw":28.572005},{"c":28.72,"h":28.7832,"l":28.7,"n":73,"o":28.75,"t":"2026-10-15T14:30:00Z","v":3045,"vw":28.718105},{"c":28.85,"h":28.95,"l":28.72,"n":180,"o":28.72,"t":"2026-10-15T14:45:00Z","v":6519,"vw":28.856743},{"c":28.89,"h":28.93,"l":28.775,"n":97,"o":28.775,"t":"2026-10-15T15:00:00Z","v":3223,"vw":28.86956},{"c":28.7799,"h":28.7799,"l":28.695,"n":69,"o":28.75,"t":"2026-10-15T15:30:00Z","v":2017,"vw":28.742718},{"c":28.445,"h":28.705,"l":28.445,"n":135,"o":28.705,"t":"2026-10-15T16:00:00Z","v":11391,"vw":28.489327},{"c":28.41,"h":28.48,"l":28.41,"n":50,"o":28.48,"t":"2026-10-15T16:15:00Z","v":1393,"vw":28.446667},{"c":28.47,"h":28.5,"l":28.39,"n":118,"o":28.39,"t":"2026-10-15T16:30:00Z","v":4956,"vw":28.446138},{"c":28.45,"h":28.45,"l":28.4,"n":92,"o":28.45,"t":"2026-10-15T16:45:00Z","v":2599,"vw":28.430833},{"c":28.47,"h":28.48,"l":28.42,"n":98,"o":28.46,"t":"2026-10-15T17:00:00Z","v":4506,"vw":28.446335},{"c":28.655,"h":28.655,"l":28.465,"n":123,"o":28.465,"t":"2026-10-15T17:15:00Z","v":4880,"vw":28.588754},{"c":28.66,"h":28.66,"l":28.62,"n":22,"o":28.62,"t":"2026-10-15T17:30:00Z","v":708,"vw":28.645},{"c":28.76,"h":28.78,"l":28.67,"n":237,"o":28.68,"t":"2026-10-15T17:45:00Z","v":7952,"vw":28.709739},{"c":28.775,"h":28.81,"l":28.775,"n":89,"o":28.775,"t":"2026-10-15T18:00:00Z","v":2879,"vw":28.788214},{"c":28.7325,"h":28.81,"l":28.7325,"n":133,"o":28.775,"t":"2026-10-15T18:15:00Z","v":5209,"vw":28.766007},{"c":28.84,"h":28.845,"l":28.745,"n":191,"o":28.745,"t":"2026-10-15T18:30:00Z","v":7031,"vw":28.787159},{"c":28.69,"h":28.835,"l":28.66,"n":247,"o":28.835,"t":"2026-10-15T18:45:00Z","v":9640,"vw":28.752821},{"c":28.705,"h":28.74,"l":28.705,"n":60,"o":28.74,"t":"2026-10-15T19:00:00Z","v":1899,"vw":28.728571},{"c":28.66,"h":28.74,"l":28.66,"n":153,"o":28.67,"t":"2026-10-15T19:15:00Z","v":4371,"vw":28.7135},{"c":28.75,"h":28.75,"l":28.64,"n":299,"o":28.64,"t":"2026-10-15T19:30:00Z","v":10507,"vw":28.699977},{"c":28.64,"h":28.795,"l":28.64,"n":1232,"o":28.75,"t":"2026-10-15T19:45:00Z","v":42329,"vw":28.717085},{"c":28.65,"h":28.65,"l":28.65,"n":18,"o":28.65,"t":"2026-10-15T20:00:00Z","v":28710,"vw":28.65},{"c":28.78,"h":28.85,"l":28.78,"n":11,"o":28.85,"t":"2026-10-16T13:30:00Z","v":3673,"vw":28.848046},{"c":29.14,"h":29.18,"l":28.97,"n":174,"o":28.99,"t":"2026-10-16T13:45:00Z","v":5205,"vw":29.047282},{"c":29.12,"h":29.255,"l":29.12,"n":103,"o":29.155,"t":"2026-10-16T14:00:00Z","v":3174,"vw":29.180202},{"c":29.315,"h":29.37,"l":29.19,"n":248,"o":29.22,"t":"2026-10-16T14:15:00Z","v":10435,"vw":29.313921},{"c":29.27,"h":29.49,"l":29.27,"n":176,"o":29.33,"t":"2026-10-16T14:30:00Z","v":8041,"vw":29.373415},{"c":29.245,"h":29.345,"l":29.22,"n":90,"o":29.22,"t":"2026-10-16T14:45:00Z","v":2577,"vw":29.296},{"c":29.245,"h":29.245,"l":29.2175,"n":7,"o":29.2175,"t":"2026-10-16T15:00:00Z","v":226,"vw":29.230231},{"c":29.15,"h":29.325,"l":29.15,"n":102,"o":29.32,"t":"2026-10-16T15:15:00Z","v":3953,"vw":29.232003},{"c":29.18,"h":29.18,"l":29.18,"n":7,"o":29.18,"t":"2026-10-16T15:30:00Z","v":283,"vw":29.18},{"c":28.85,"h":29.12,"l":28.84,"n":104,"o":29.09,"t":"2026-10-16T15:45:00Z","v":5409,"vw":28.97843},{"c":28.85,"h":28.86,"l":28.785,"n":102,"o":28.85,"t":"2026-10-16T16:00:00Z","v":5630,"vw":28.836933},{"c":28.585,"h":28.79,"l":28.57,"n":55,"o":28.79,"t":"2026-10-16T16:15:00Z","v":3374,"vw":28.665043},{"c":28.395,"h":28.57,"l":28.395,"n":53,"o":28.56,"t":"2026-10-16T16:30:00Z","v":1976,"vw":28.4965},{"c":28.16,"h":28.365,"l":28.135,"n":129,"o":28.365,"t":"2026-10-16T16:45:00Z","v":14505,"vw":28.219414},{"c":28.3,"h":28.35,"l":28.125,"n":169,"o":28.155,"t":"2026-10-16T17:00:00Z","v":7979,"vw":28.207686},{"c":28.37,"h":28.37,"l":28.37,"n":7,"o":28.37,"t":"2026-10-16T17:15:00Z","v":207,"vw":28.37},{"c":28.37,"h":28.4,"l":28.21,"n":94,"o":28.31,"t":"2026-10-16T17:30:00Z","v":3471,"vw":28.322454},{"c":28.275,"h":28.42,"l":28.275,"n":32,"o":28.305,"t":"2026-10-16T17:45:00Z","v":1683,"vw":28.360454},{"c":28.3,"h":28.3,"l":28.105,"n":97,"o":28.22,"t":"2026-10-16T18:00:00Z","v":3870,"vw":28.21031},{"c":28.39,"h":28.51,"l":28.31,"n":144,"o":28.31,"t":"2026-10-16T18:15:00Z","v":6499,"vw":28.414922},{"c":28.26,"h":28.395,"l":28.26,"n":83,"o":28.395,"t":"2026-10-16T18:30:00Z","v":3035,"vw":28.334878},{"c":28.21,"h":28.32,"l":28.18,"n":83,"o":28.32,"t":"2026-10-16T18:45:00Z","v":3352,"vw":28.238889},{"c":28.2,"h":28.2,"l":28.125,"n":129,"o":28.13,"t":"2026-10-16T19:00:00Z","v":3242,"vw":28.160069},{"c":28.17,"h":28.22,"l":28.17,"n":74,"o":28.21,"t":"2026-10-16T19:15:00Z","v":2104,"vw":28.185215},{"c":28.07,"h":28.18,"l":28.035,"n":213,"o":28.15,"t":"2026-10-16T19:30:00Z","v":4339,"vw":28.126786},{"c":28.04,"h":28.08,"l":27.925,"n":921,"o":28.045,"t":"2026-10-16T19:45:00Z","v":33294,"vw":28.015681},{"c":28.02,"h":28.02,"l":28.02,"n":20,"o":28.02,"t":"2026-10-16T20:00:00Z","v":38739,"vw":28.02},{"c":29,"h":29,"l":29,"n":1,"o":29,"t":"2026-10-19T11:15:00Z","v":220,"vw":29},{"c":28.055,"h":28.055,"l":27.92,"n":9,"o":27.92,"t":"2026-10-19T13:30:00Z","v":1939,"vw":27.927072},{"c":28.65,"h":28.67,"l":28.093,"n":113,"o":28.093,"t":"2026-10-19T13:45:00Z","v":6999,"vw":28.459975},{"c":28.335,"h":28.52,"l":28.335,"n":120,"o":28.45,"t":"2026-10-19T14:00:00Z","v":6547,"vw":28.42826},{"c":28.29,"h":28.47,"l":28.1401,"n":28,"o":28.47,"t":"2026-10-19T14:15:00Z","v":1115,"vw":28.262063},{"c":28.31,"h":28.325,"l":28.31,"n":16,"o":28.325,"t":"2026-10-19T14:45:00Z","v":442,"vw":28.32125},{"c":28.54,"h":28.54,"l":28.39,"n":256,"o":28.39,"t":"2026-10-19T15:00:00Z","v":8643,"vw":28.46823},{"c":28.4101,"h":28.5,"l":28.4101,"n":66,"o":28.49,"t":"2026-10-19T15:15:00Z","v":2650,"vw":28.455681},{"c":28.46,"h":28.54,"l":28.46,"n":129,"o":28.49,"t":"2026-10-19T15:30:00Z","v":4346,"vw":28.492306},{"c":28.53,"h":28.53,"l":28.44,"n":26,"o":28.485,"t":"2026-10-19T15:45:00Z","v":986,"vw":28.491825},{"c":28.44,"h":28.485,"l":28.38,"n":85,"o":28.485,"t":"2026-10-19T16:00:00Z","v":3602,"vw":28.449868},{"c":28.37,"h":28.4,"l":28.295,"n":116,"o":28.4,"t":"2026-10-19T16:15:00Z","v":2797,"vw":28.344286},{"c":28.32,"h":28.32,"l":28.32,"n":4,"o":28.32,"t":"2026-10-19T16:30:00Z","v":144,"vw":28.32},{"c":28.25,"h":28.35,"l":28.23,"n":279,"o":28.35,"t":"2026-10-19T16:45:00Z","v":11370,"vw":28.273075},{"c":28.29,"h":28.3,"l":28.215,"n":81,"o":28.25,"t":"2026-10-19T17:00:00Z","v":3426,"vw":28.25103},{"c":28.3,"h":28.35,"l":28.27,"n":139,"o":28.27,"t":"2026-10-19T17:15:00Z","v":5580,"vw":28.315713},{"c":28.22,"h":28.3,"l":28.15,"n":156,"o":28.28,"t":"2026-10-19T17:30:00Z","v":5597,"vw":28.252205},{"c":28.225,"h":28.225,"l":28.18,"n":31,"o":28.22,"t":"2026-10-19T17:45:00Z","v":1018,"vw":28.206125},{"c":28.265,"h":28.265,"l":28.21,"n":77,"o":28.21,"t":"2026-10-19T18:00:00Z","v":2803,"vw":28.243791},{"c":28.155,"h":28.28,"l":28.15,"n":168,"o":28.28,"t":"2026-10-19T18:15:00Z","v":7635,"vw":28.19913},{"c":28.005,"h":28.13,"l":28.005,"n":154,"o":28.12,"t":"2026-10-19T18:30:00Z","v":6206,"vw":28.095171},{"c":28.1,"h":28.12,"l":28.065,"n":102,"o":28.07,"t":"2026-10-19T18:45:00Z","v":2700,"vw":28.089309},{"c":28.19,"h":28.19,"l":28.1325,"n":99,"o":28.1325,"t":"2026-10-19T19:00:00Z","v":2760,"vw":28.153672},{"c":28.275,"h":28.275,"l":28.2,"n":65,"o":28.2,"t":"2026-10-19T19:15:00Z","v":2515,"vw":28.258797},{"c":28.43,"h":28.435,"l":28.275,"n":206,"o":28.275,"t":"2026-10-19T19:30:00Z","v":8069,"vw":28.319916},{"c":28.5,"h":28.53,"l":28.42,"n":936,"o":28.455,"t":"2026-10-19T19:45:00Z","v":37807,"vw":28.461259},{"c":28.51,"h":28.51,"l":28.51,"n":17,"o":28.51,"t":"2026-10-19T20:00:00Z","v":38314,"vw":28.51},{"c":28.425,"h":28.515,"l":28.425,"n":10,"o":28.45,"t":"2026-10-20T13:30:00Z","v":1267,"vw":28.453361},{"c":28.875,"h":28.875,"l":28.74,"n":32,"o":28.86,"t":"2026-10-20T13:45:00Z","v":1006,"vw":28.846359},{"c":28.51,"h":28.8,"l":28.51,"n":51,"o":28.8,"t":"2026-10-20T14:00:00Z","v":1821,"vw":28.621111},{"c":28.77,"h":28.77,"l":28.485,"n":102,"o":28.485,"t":"2026-10-20T14:15:00Z","v":3477,"vw":28.604761},{"c":28.67,"h":28.71,"l":28.67,"n":27,"o":28.68,"t":"2026-10-20T14:30:00Z","v":704,"vw":28.686667},{"c":28.74,"h":28.75,"l":28.675,"n":120,"o":28.715,"t":"2026-10-20T14:45:00Z","v":3568,"vw":28.724461},{"c":28.66,"h":28.8,"l":28.66,"n":193,"o":28.68,"t":"2026-10-20T15:00:00Z","v":4932,"vw":28.741308},{"c":28.63,"h":28.75,"l":28.63,"n":127,"o":28.68,"t":"2026-10-20T15:15:00Z","v":8538,"vw":28.661249},{"c":28.62,"h":28.65,"l":28.47,"n":231,"o":28.64,"t":"2026-10-20T15:30:00Z","v":10941,"vw":28.547095},{"c":28.65,"h":28.66,"l":28.59,"n":40,"o":28.62,"t":"2026-10-20T15:45:00Z","v":1575,"vw":28.642},{"c":28.56,"h":28.65,"l":28.52,"n":226,"o":28.65,"t":"2026-10-20T16:00:00Z","v":6243,"vw":28.580167},{"c":28.545,"h":28.55,"l":28.485,"n":127,"o":28.54,"t":"2026-10-20T16:15:00Z","v":6462,"vw":28.5198},{"c":28.64,"h":28.66,"l":28.59,"n":142,"o":28.59,"t":"2026-10-20T16:30:00Z","v":5728,"vw":28.612237},{"c":28.62,"h":28.65,"l":28.62,"n":115,"o":28.64,"t":"2026-10-20T16:45:00Z","v":5641,"vw":28.637106},{"c":28.565,"h":28.62,"l":28.55,"n":142,"o":28.62,"t":"2026-10-20T17:00:00Z","v":9805,"vw":28.579346},{"c":28.475,"h":28.58,"l":28.475,"n":213,"o":28.52,"t":"2026-10-20T17:15:00Z","v":14215,"vw":28.544778},{"c":28.55,"h":28.55,"l":28.5,"n":95,"o":28.5,"t":"2026-10-20T17:30:00Z","v":7986,"vw":28.522787},{"c":28.58,"h":28.63,"l":28.56,"n":125,"o":28.57,"t":"2026-10-20T17:45:00Z","v":5772,"vw":28.593696},{"c":28.67,"h":28.67,"l":28.605,"n":109,"o":28.61,"t":"2026-10-20T18:00:00Z","v":4629,"vw":28.636508},{"c":28.66,"h":28.66,"l":28.65,"n":67,"o":28.65,"t":"2026-10-20T18:15:00Z","v":1778,"vw":28.652},{"c":28.59,"h":28.7,"l":28.59,"n":156,"o":28.7,"t":"2026-10-20T18:30:00Z","v":3740,"vw":28.669092},{"c":28.62,"h":28.65,"l":28.6,"n":85,"o":28.6,"t":"2026-10-20T18:45:00Z","v":7075,"vw":28.631697},{"c":28.62,"h":28.625,"l":28.566,"n":162,"o":28.59,"t":"2026-10-20T19:00:00Z","v":6884,"vw":28.593629},{"c":28.68,"h":28.68,"l":28.6275,"n":145,"o":28.63,"t":"2026-10-20T19:15:00Z","v":6213,"vw":28.645321},{"c":28.67,"h":28.67,"l":28.57,"n":383,"o":28.65,"t":"2026-10-20T19:30:00Z","v":18979,"vw":28.615998},{"c":28.66,"h":28.69,"l":28.545,"n":847,"o":28.63,"t":"2026-10-20T19:45:00Z","v":34405,"vw":28.63823},{"c":28.64,"h":28.64,"l":28.64,"n":19,"o":28.64,"t":"2026-10-20T20:00:00Z","v":34190,"vw":28.64},{"c":28.6999,"h":28.7,"l":28.62,"n":27,"o":28.69,"t":"2026-10-21T13:30:00Z","v":2151,"vw":28.661628},{"c":28.63,"h":28.63,"l":28.63,"n":15,"o":28.63,"t":"2026-10-21T13:45:00Z","v":370,"vw":28.63},{"c":28.57,"h":28.66,"l":28.57,"n":26,"o":28.66,"t":"2026-10-21T14:00:00Z","v":735,"vw":28.603333},{"c":28.54,"h":28.5625,"l":28.49,"n":94,"o":28.51,"t":"2026-10-21T14:15:00Z","v":4165,"vw":28.5275},{"c":28.585,"h":28.61,"l":28.575,"n":87,"o":28.58,"t":"2026-10-21T14:30:00Z","v":3194,"vw":28.592204},{"c":28.55,"h":28.595,"l":28.54,"n":72,"o":28.59,"t":"2026-10-21T14:45:00Z","v":1353,"vw":28.572528},{"c":28.58,"h":28.62,"l":28.51,"n":166,"o":28.51,"t":"2026-10-21T15:00:00Z","v":4706,"vw":28.568766},{"c":28.805,"h":28.805,"l":28.61,"n":228,"o":28.61,"t":"2026-10-21T15:15:00Z","v":11695,"vw":28.719302},{"c":28.765,"h":28.825,"l":28.75,"n":281,"o":28.825,"t":"2026-10-21T15:30:00Z","v":15248,"vw":28.806487},{"c":28.71,"h":28.76,"l":28.67,"n":165,"o":28.74,"t":"2026-10-21T15:45:00Z","v":8867,"vw":28.709735},{"c":28.805,"h":28.805,"l":28.69,"n":127,"o":28.6948,"t":"2026-10-21T16:00:00Z","v":7122,"vw":28.735521},{"c":28.83,"h":28.83,"l":28.76,"n":78,"o":28.805,"t":"2026-10-21T16:15:00Z","v":2729,"vw":28.813529},{"c":28.83,"h":28.84,"l":28.77,"n":82,"o":28.815,"t":"2026-10-21T16:30:00Z","v":2767,"vw":28.823158},{"c":28.745,"h":28.77,"l":28.74,"n":99,"o":28.77,"t":"2026-10-21T16:45:00Z","v":1774,"vw":28.747639},{"c":28.7,"h":28.73,"l":28.65,"n":101,"o":28.7,"t":"2026-10-21T17:00:00Z","v":3656,"vw":28.709234},{"c":28.65,"h":28.69,"l":28.61,"n":128,"o":28.63,"t":"2026-10-21T17:15:00Z","v":5585,"vw":28.645474},{"c":28.65,"h":28.69,"l":28.62,"n":111,"o":28.645,"t":"2026-10-21T17:30:00Z","v":5602,"vw":28.65899},{"c":28.84,"h":28.84,"l":28.645,"n":236,"o":28.645,"t":"2026-10-21T17:45:00Z","v":11000,"vw":28.725454},{"c":28.94,"h":28.94,"l":28.925,"n":48,"o":28.93,"t":"2026-10-21T18:00:00Z","v":1143,"vw":28.931429},{"c":28.93,"h":28.94,"l":28.87,"n":44,"o":28.94,"t":"2026-10-21T18:15:00Z","v":1464,"vw":28.91},{"c":29.01,"h":29.01,"l":28.94,"n":110,"o":28.94,"t":"2026-10-21T18:30:00Z","v":2716,"vw":28.992713},{"c":28.85,"h":29.01,"l":28.84,"n":150,"o":29.01,"t":"2026-10-21T18:45:00Z","v":3329,"vw":28.906351},{"c":28.84,"h":28.85,"l":28.77,"n":93,"o":28.81,"t":"2026-10-21T19:00:00Z","v":2500,"vw":28.815469},{"c":28.93,"h":28.95,"l":28.87,"n":195,"o":28.87,"t":"2026-10-21T19:15:00Z","v":6704,"vw":28.912},{"c":28.85,"h":28.93,"l":28.83,"n":224,"o":28.93,"t":"2026-10-21T19:30:00Z","v":6819,"vw":28.867397},{"c":28.83,"h":28.92,"l":28.83,"n":867,"o":28.85,"t":"2026-10-21T19:45:00Z","v":24610,"vw":28.89868},{"c":28.83,"h":28.83,"l":28.83,"n":13,"o":28.83,"t":"2026-10-21T20:00:00Z","v":32165,"vw":28.83}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.45,"strike":38.53066435372854,"iv":1.6132301922410561,"gamma":0.028405809344194725,"theta":-0.08388344004100924,"vega":0.030217274599765767,"rho":0.006087192618428708,"breakevenPct":42.14590479961341},{"delta":0.4,"premium":2.221038290913876,"strike":33.762369140075,"iv":1.1823469594841052,"gamma":0.045367482479471345,"theta":-0.06435921028314852,"vega":0.03145128269188537,"rho":0.007400011980423362,"breakevenPct":24.81237402354799},{"delta":0.45,"premium":1.526928622927181,"strike":29.99639509733237,"iv":0.6117183850036049,"gamma":0.07958111031002163,"theta":-0.03518709444844989,"vega":0.032189473684210525,"rho":0.00906095930945237,"breakevenPct":9.342087132360572},{"delta":0.5,"premium":1.8483657774573419,"strike":29.395577986061042,"iv":0.598115885604422,"gamma":0.07643282864695987,"theta":-0.03303616919009854,"vega":0.030435087719298246,"rho":0.009965019995229824,"breakevenPct":8.373027275471332},{"delta":0.55,"premium":2.1698029319875034,"strike":28.794760874789713,"iv":0.5845133862052391,"gamma":0.07328454698389811,"theta":-0.030885243931747176,"vega":0.028680701754385963,"rho":0.01086908068100728,"breakevenPct":7.403967418582091},{"delta":0.6,"premium":2.4912400865176636,"strike":28.193943763518384,"iv":0.5709108868060563,"gamma":0.07013626532083635,"theta":-0.02873431867339582,"vega":0.026926315789473687,"rho":0.011773141366784734,"breakevenPct":6.434907561692853},{"delta":0.65,"premium":2.812677241047825,"strike":27.593126652247054,"iv":0.5573083874068734,"gamma":0.06698798365777457,"theta":-0.02658339341504446,"vega":0.025171929824561404,"rho":0.01267720205256219,"breakevenPct":5.465847704803613},{"delta":0.7,"premium":3.1341143955779858,"strike":26.99230954097573,"iv":0.5437058880076905,"gamma":0.06383970199471281,"theta":-0.024432468156693105,"vega":0.023417543859649125,"rho":0.013581262738339643,"breakevenPct":4.496787847914374},{"delta":0.75,"premium":3.4555515501081473,"strike":26.3914924297044,"iv":0.5301033886085076,"gamma":0.06069142033165105,"theta":-0.022281542898341743,"vega":0.021663157894736843,"rho":0.014485323424117099,"breakevenPct":3.5277279910251327},{"delta":0.8,"premium":3.7769887046383084,"strike":25.790675318433067,"iv":0.5165008892093247,"gamma":0.05754313866858928,"theta":-0.020130617639990384,"vega":0.01990877192982456,"rho":0.015389384109894554,"breakevenPct":2.5586681341358926},{"delta":0.85,"premium":4.098425859168469,"strike":25.18985820716174,"iv":0.5028983898101418,"gamma":0.05439485700552753,"theta":-0.01797969238163903,"vega":0.018154385964912284,"rho":0.016293444795672008,"breakevenPct":1.5896082772466542},{"delta":0.9,"premium":11.24042181247102,"strike":18.343310612009354,"iv":1.498948802517865,"gamma":0.01454994487098881,"theta":-0.03800816553566247,"vega":0.014268221473120696,"rho":0.011806900719283411,"breakevenPct":2.6144031372888517}],"put":[{"delta":0.1,"premium":1.8996922295768583,"strike":15.59161668777046,"iv":3.0339536929595714,"gamma":0.01696690976662998,"theta":-0.07106139190058017,"vega":0.014321475318933172,"rho":-0.0038937895916495036,"breakevenPct":52.50806639544362},{"delta":0.15,"premium":2.4498911499991585,"strike":17.554425000420743,"iv":2.6481556838112197,"gamma":0.010983646240371054,"theta":-0.08455765562066259,"vega":0.01895770894627077,"rho":-0.005483491616272597,"breakevenPct":47.608276620112434},{"delta":0.2,"premium":2.446867443731039,"strike":19.06627813448042,"iv":2.3941037299954737,"gamma":0.020230044899218112,"theta":-0.07777222612349755,"vega":0.020542049453283553,"rho":-0.006659886231863148,"breakevenPct":42.35376104492063},{"delta":0.25,"premium":2.44384373746292,"strike":20.578131268540098,"iv":2.140051776179728,"gamma":0.02947644355806516,"theta":-0.07098679662633252,"vega":0.022126389960296335,"rho":-0.007836280847453699,"breakevenPct":37.09924546972883},{"delta":0.3,"premium":2.4408200311948005,"strike":22.08998440259977,"iv":1.8859998223639822,"gamma":0.03872284221691221,"theta":-0.06420136712916748,"vega":0.023710730467309118,"rho":-0.009012675463044248,"breakevenPct":31.844729894537032},{"delta":0.35,"premium":2.437796324926681,"strike":23.60183753665945,"iv":1.6319478685482365,"gamma":0.04796924087575927,"theta":-0.057415937632002444,"vega":0.025295070974321904,"rho":-0.010189070078634798,"breakevenPct":26.590214319345232},{"delta":0.4,"premium":2.434772618658562,"strike":25.113690670719127,"iv":1.3778959147324903,"gamma":0.05721563953460632,"theta":-0.050630508134837396,"vega":0.026879411481334686,"rho":-0.01136546469422535,"breakevenPct":21.33569874415343},{"delta":0.45,"premium":2.431748912390442,"strike":26.625543804778804,"iv":1.1238439609167445,"gamma":0.06646203819345338,"theta":-0.04384507863767236,"vega":0.02846375198834747,"rho":-0.0125418593098159,"breakevenPct":16.08118316896163},{"delta":0.5,"premium":2.428725206122323,"strike":28.137396938838478,"iv":0.8697920071009988,"gamma":0.07570843685230043,"theta":-0.03705964914050733,"vega":0.03004809249536025,"rho":-0.013718253925406449,"breakevenPct":10.826667593769827},{"delta":0.55,"premium":2.4257014998542035,"strike":29.649250072898155,"iv":0.6157400532852528,"gamma":0.08495483551114749,"theta":-0.03027421964334228,"vega":0.031632433002373034,"rho":-0.014894648540997,"breakevenPct":5.572152018578024},{"delta":0.6,"premium":2.890290806754221,"strike":30.600375234521575,"iv":0.5545545966228893,"gamma":0.08209287054409005,"theta":-0.02663470919324578,"vega":0.030090806754221388,"rho":-0.01642100815997398,"breakevenPct":3.884549331365399},{"delta":0.65,"premium":3.496138211382114,"strike":31.382113821138212,"iv":0.5516308943089431,"gamma":0.07557317073170731,"theta":-0.02394552845528455,"vega":0.027604878048780486,"rho":-0.018053086373723947,"breakevenPct":3.2744515790631334},{"delta":0.7,"premium":4.101985616010006,"strike":32.163852407754845,"iv":0.5487071919949968,"gamma":0.06905347091932458,"theta":-0.021256347717323328,"vega":0.025118949343339587,"rho":-0.019685164587473908,"breakevenPct":2.6643538267608693},{"delta":0.75,"premium":4.707833020637899,"strike":32.945590994371486,"iv":0.5457834896810506,"gamma":0.06253377110694183,"theta":-0.0185671669793621,"vega":0.022633020637898685,"rho":-0.021317242801223876,"breakevenPct":2.054256074458604},{"delta":0.8,"premium":5.313680425265792,"strike":33.72732958098812,"iv":0.5428597873671045,"gamma":0.0560140712945591,"theta":-0.01587798624140087,"vega":0.020147091932457784,"rho":-0.022949321014973843,"breakevenPct":1.4441583221563383},{"delta":0.85,"premium":5.919527829893683,"strike":34.50906816760475,"iv":0.5399360850531583,"gamma":0.04949437148217636,"theta":-0.013188805503439649,"vega":0.017661163227016885,"rho":-0.024581399228723808,"breakevenPct":0.8340605698540737},{"delta":0.9,"premium":8.654731457800517,"strike":37.37851662404093,"iv":0.6433255754475706,"gamma":0.035219948849104836,"theta":-0.011595140664961636,"vega":0.01414961636828644,"rho":-0.027915022528581336,"breakevenPct":0.36841773763298435}]},"raw":{"call":[{"delta":0.35,"premium":2.45,"strike":38.53066435372854,"iv":1.6132301922410561,"gamma":0.028405809344194725,"theta":-0.08388344004100924,"vega":0.030217274599765767,"rho":0.006087192618428708,"breakevenPct":42.14590479961341},{"delta":0.4,"premium":2.221038290913876,"strike":33.762369140075,"iv":1.1823469594841052,"gamma":0.045367482479471345,"theta":-0.06435921028314852,"vega":0.03145128269188537,"rho":0.007400011980423362,"breakevenPct":24.81237402354799},{"delta":0.45,"premium":1.526928622927181,"strike":29.99639509733237,"iv":0.6117183850036049,"gamma":0.07958111031002163,"theta":-0.03518709444844989,"vega":0.032189473684210525,"rho":0.00906095930945237,"breakevenPct":9.342087132360572},{"delta":0.5,"premium":1.8483657774573419,"strike":29.395577986061042,"iv":0.598115885604422,"gamma":0.07643282864695987,"theta":-0.03303616919009854,"vega":0.030435087719298246,"rho":0.009965019995229824,"breakevenPct":8.373027275471332},{"delta":0.55,"premium":2.1698029319875034,"strike":28.794760874789713,"iv":0.5845133862052391,"gamma":0.07328454698389811,"theta":-0.030885243931747176,"vega":0.028680701754385963,"rho":0.01086908068100728,"breakevenPct":7.403967418582091},{"delta":0.6,"premium":2.4912400865176636,"strike":28.193943763518384,"iv":0.5709108868060563,"gamma":0.07013626532083635,"theta":-0.02873431867339582,"vega":0.026926315789473687,"rho":0.011773141366784734,"breakevenPct":6.434907561692853},{"delta":0.65,"premium":2.812677241047825,"strike":27.593126652247054,"iv":0.5573083874068734,"gamma":0.06698798365777457,"theta":-0.02658339341504446,"vega":0.025171929824561404,"rho":0.01267720205256219,"breakevenPct":5.465847704803613},{"delta":0.7,"premium":3.1341143955779858,"strike":26.99230954097573,"iv":0.5437058880076905,"gamma":0.06383970199471281,"theta":-0.024432468156693105,"vega":0.023417543859649125,"rho":0.013581262738339643,"breakevenPct":4.496787847914374},{"delta":0.75,"premium":3.4555515501081473,"strike":26.3914924297044,"iv":0.5301033886085076,"gamma":0.06069142033165105,"theta":-0.022281542898341743,"vega":0.021663157894736843,"rho":0.014485323424117099,"breakevenPct":3.5277279910251327},{"delta":0.8,"premium":3.7769887046383084,"strike":25.790675318433067,"iv":0.5165008892093247,"gamma":0.05754313866858928,"theta":-0.020130617639990384,"vega":0.01990877192982456,"rho":0.015389384109894554,"breakevenPct":2.5586681341358926},{"delta":0.85,"premium":4.098425859168469,"strike":25.18985820716174,"iv":0.5028983898101418,"gamma":0.05439485700552753,"theta":-0.01797969238163903,"vega":0.018154385964912284,"rho":0.016293444795672008,"breakevenPct":1.5896082772466542},{"delta":0.9,"premium":11.24042181247102,"strike":18.343310612009354,"iv":1.498948802517865,"gamma":0.01454994487098881,"theta":-0.03800816553566247,"vega":0.014268221473120696,"rho":0.011806900719283411,"breakevenPct":2.6144031372888517}],"put":[{"delta":0.1,"premium":1.8996922295768583,"strike":15.59161668777046,"iv":3.0339536929595714,"gamma":0.01696690976662998,"theta":-0.07106139190058017,"vega":0.014321475318933172,"rho":-0.0038937895916495036,"breakevenPct":52.50806639544362},{"delta":0.15,"premium":2.4498911499991585,"strike":17.554425000420743,"iv":2.6481556838112197,"gamma":0.010983646240371054,"theta":-0.08455765562066259,"vega":0.01895770894627077,"rho":-0.005483491616272597,"breakevenPct":47.608276620112434},{"delta":0.2,"premium":2.446867443731039,"strike":19.06627813448042,"iv":2.3941037299954737,"gamma":0.020230044899218112,"theta":-0.07777222612349755,"vega":0.020542049453283553,"rho":-0.006659886231863148,"breakevenPct":42.35376104492063},{"delta":0.25,"premium":2.44384373746292,"strike":20.578131268540098,"iv":2.140051776179728,"gamma":0.02947644355806516,"theta":-0.07098679662633252,"vega":0.022126389960296335,"rho":-0.007836280847453699,"breakevenPct":37.09924546972883},{"delta":0.3,"premium":2.4408200311948005,"strike":22.08998440259977,"iv":1.8859998223639822,"gamma":0.03872284221691221,"theta":-0.06420136712916748,"vega":0.023710730467309118,"rho":-0.009012675463044248,"breakevenPct":31.844729894537032},{"delta":0.35,"premium":2.437796324926681,"strike":23.60183753665945,"iv":1.6319478685482365,"gamma":0.04796924087575927,"theta":-0.057415937632002444,"vega":0.025295070974321904,"rho":-0.010189070078634798,"breakevenPct":26.590214319345232},{"delta":0.4,"premium":2.434772618658562,"strike":25.113690670719127,"iv":1.3778959147324903,"gamma":0.05721563953460632,"theta":-0.050630508134837396,"vega":0.026879411481334686,"rho":-0.01136546469422535,"breakevenPct":21.33569874415343},{"delta":0.45,"premium":2.431748912390442,"strike":26.625543804778804,"iv":1.1238439609167445,"gamma":0.06646203819345338,"theta":-0.04384507863767236,"vega":0.02846375198834747,"rho":-0.0125418593098159,"breakevenPct":16.08118316896163},{"delta":0.5,"premium":2.428725206122323,"strike":28.137396938838478,"iv":0.8697920071009988,"gamma":0.07570843685230043,"theta":-0.03705964914050733,"vega":0.03004809249536025,"rho":-0.013718253925406449,"breakevenPct":10.826667593769827},{"delta":0.55,"premium":2.4257014998542035,"strike":29.649250072898155,"iv":0.6157400532852528,"gamma":0.08495483551114749,"theta":-0.03027421964334228,"vega":0.031632433002373034,"rho":-0.014894648540997,"breakevenPct":5.572152018578024},{"delta":0.6,"premium":2.890290806754221,"strike":30.600375234521575,"iv":0.5545545966228893,"gamma":0.08209287054409005,"theta":-0.02663470919324578,"vega":0.030090806754221388,"rho":-0.01642100815997398,"breakevenPct":3.884549331365399},{"delta":0.65,"premium":3.496138211382114,"strike":31.382113821138212,"iv":0.5516308943089431,"gamma":0.07557317073170731,"theta":-0.02394552845528455,"vega":0.027604878048780486,"rho":-0.018053086373723947,"breakevenPct":3.2744515790631334},{"delta":0.7,"premium":4.101985616010006,"strike":32.163852407754845,"iv":0.5487071919949968,"gamma":0.06905347091932458,"theta":-0.021256347717323328,"vega":0.025118949343339587,"rho":-0.019685164587473908,"breakevenPct":2.6643538267608693},{"delta":0.75,"premium":4.707833020637899,"strike":32.945590994371486,"iv":0.5457834896810506,"gamma":0.06253377110694183,"theta":-0.0185671669793621,"vega":0.022633020637898685,"rho":-0.021317242801223876,"breakevenPct":2.054256074458604},{"delta":0.8,"premium":5.313680425265792,"strike":33.72732958098812,"iv":0.5428597873671045,"gamma":0.0560140712945591,"theta":-0.01587798624140087,"vega":0.020147091932457784,"rho":-0.022949321014973843,"breakevenPct":1.4441583221563383},{"delta":0.85,"premium":5.919527829893683,"strike":34.50906816760475,"iv":0.5399360850531583,"gamma":0.04949437148217636,"theta":-0.013188805503439649,"vega":0.017661163227016885,"rho":-0.024581399228723808,"breakevenPct":0.8340605698540737},{"delta":0.9,"premium":8.654731457800517,"strike":37.37851662404093,"iv":0.6433255754475706,"gamma":0.035219948849104836,"theta":-0.011595140664961636,"vega":0.01414961636828644,"rho":-0.027915022528581336,"breakevenPct":0.36841773763298435}]}},"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"}}