{"symbol":"MSFX","url":"https://intraalpha.com/companies/MSFX","capturedAt":"2026-10-22T13:54:25.137Z","state":"ready","quote":{"symbol":"MSFX","last_price":27.51,"prev_close":27.97,"regular_close":27.51,"change":-0.46,"change_pct":-1.6446,"regular_change":-0.46,"regular_change_pct":-1.6446,"extended_change":0,"extended_change_pct":0,"bid":27.15,"ask":27.18,"bid_size":1000,"ask_size":600,"volume":2101,"vwap":27.518592,"open":27.52,"high":27.52,"low":27.51,"close":27.51,"trade_count":43,"last_trade_at":"2026-10-22T13:45:20.359957474Z","last_quote_at":"2026-10-22T13:54:22.10652295Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T09:54:01.667692597-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":19100000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2024-01-10","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T13:54:23.369966+00:00"},"optionObservedAt":"2026-10-22T13:47:46.360Z","bars":[{"c":27.6,"h":27.82,"l":27.49,"n":3,"o":27.82,"t":"2026-10-15T08:00:00Z","v":700,"vw":27.631429},{"c":27.91,"h":27.91,"l":27.91,"n":1,"o":27.91,"t":"2026-10-15T09:35:00Z","v":100,"vw":27.91},{"c":27.93,"h":27.93,"l":27.93,"n":1,"o":27.93,"t":"2026-10-15T10:20:00Z","v":600,"vw":27.93},{"c":27.67,"h":27.67,"l":27.67,"n":1,"o":27.67,"t":"2026-10-15T12:20:00Z","v":100,"vw":27.67},{"c":27.85,"h":27.85,"l":27.85,"n":3,"o":27.85,"t":"2026-10-15T12:40:00Z","v":118,"vw":27.85},{"c":28.05,"h":28.19,"l":27.69,"n":18,"o":27.8,"t":"2026-10-15T13:30:00Z","v":7559,"vw":27.970552},{"c":28.6,"h":28.6,"l":28.15,"n":14,"o":28.15,"t":"2026-10-15T13:35:00Z","v":1792,"vw":28.446375},{"c":28.31,"h":28.37,"l":28.13,"n":22,"o":28.37,"t":"2026-10-15T13:45:00Z","v":2166,"vw":28.173158},{"c":28.35,"h":28.37,"l":28.2401,"n":10,"o":28.2401,"t":"2026-10-15T13:50:00Z","v":1355,"vw":28.310506},{"c":28.04,"h":28.1,"l":28.04,"n":6,"o":28.0707,"t":"2026-10-15T13:55:00Z","v":1109,"vw":28.081227},{"c":28.2,"h":28.27,"l":28.18,"n":14,"o":28.25,"t":"2026-10-15T14:00:00Z","v":1701,"vw":28.232941},{"c":28.26,"h":28.26,"l":28.26,"n":1,"o":28.26,"t":"2026-10-15T14:05:00Z","v":100,"vw":28.26},{"c":28.28,"h":28.28,"l":28.27,"n":4,"o":28.27,"t":"2026-10-15T14:10:00Z","v":202,"vw":28.275},{"c":28.17,"h":28.17,"l":28.07,"n":5,"o":28.08,"t":"2026-10-15T14:15:00Z","v":500,"vw":28.132},{"c":28.12,"h":28.12,"l":28,"n":9,"o":28.1,"t":"2026-10-15T14:20:00Z","v":951,"vw":28.061053},{"c":28.18,"h":28.18,"l":28.1438,"n":4,"o":28.1438,"t":"2026-10-15T14:30:00Z","v":457,"vw":28.151756},{"c":28.23,"h":28.23,"l":28.23,"n":1,"o":28.23,"t":"2026-10-15T14:35:00Z","v":300,"vw":28.23},{"c":28.42,"h":28.42,"l":28.42,"n":1,"o":28.42,"t":"2026-10-15T15:00:00Z","v":100,"vw":28.42},{"c":28.53,"h":28.53,"l":28.53,"n":5,"o":28.53,"t":"2026-10-15T15:05:00Z","v":404,"vw":28.53},{"c":28.68,"h":28.68,"l":28.68,"n":5,"o":28.68,"t":"2026-10-15T15:10:00Z","v":226,"vw":28.68},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-10-15T15:40:00Z","v":1500,"vw":28.48},{"c":28.51,"h":28.51,"l":28.51,"n":1,"o":28.51,"t":"2026-10-15T15:45:00Z","v":100,"vw":28.51},{"c":28.66,"h":28.66,"l":28.641,"n":2,"o":28.641,"t":"2026-10-15T16:05:00Z","v":200,"vw":28.6505},{"c":28.69,"h":28.69,"l":28.69,"n":1,"o":28.69,"t":"2026-10-15T16:10:00Z","v":100,"vw":28.69},{"c":28.78,"h":28.78,"l":28.74,"n":7,"o":28.74,"t":"2026-10-15T16:15:00Z","v":740,"vw":28.7615},{"c":28.73,"h":28.75,"l":28.73,"n":4,"o":28.75,"t":"2026-10-15T16:20:00Z","v":494,"vw":28.742146},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-10-15T16:30:00Z","v":467,"vw":28.71},{"c":28.79,"h":28.79,"l":28.79,"n":1,"o":28.79,"t":"2026-10-15T16:40:00Z","v":100,"vw":28.79},{"c":28.7,"h":28.7,"l":28.7,"n":2,"o":28.7,"t":"2026-10-15T16:55:00Z","v":1400,"vw":28.7},{"c":28.67,"h":28.67,"l":28.67,"n":3,"o":28.67,"t":"2026-10-15T17:15:00Z","v":2613,"vw":28.67},{"c":28.71,"h":28.71,"l":28.68,"n":5,"o":28.68,"t":"2026-10-15T17:20:00Z","v":900,"vw":28.696667},{"c":28.7,"h":28.7,"l":28.7,"n":1,"o":28.7,"t":"2026-10-15T17:30:00Z","v":100,"vw":28.7},{"c":28.75,"h":28.75,"l":28.75,"n":4,"o":28.75,"t":"2026-10-15T17:35:00Z","v":577,"vw":28.75},{"c":28.73,"h":28.73,"l":28.73,"n":3,"o":28.73,"t":"2026-10-15T18:10:00Z","v":298,"vw":28.73},{"c":28.68,"h":28.69,"l":28.68,"n":2,"o":28.69,"t":"2026-10-15T18:15:00Z","v":200,"vw":28.685},{"c":28.65,"h":28.68,"l":28.65,"n":3,"o":28.68,"t":"2026-10-15T18:20:00Z","v":294,"vw":28.666486},{"c":28.82,"h":28.82,"l":28.82,"n":2,"o":28.82,"t":"2026-10-15T19:00:00Z","v":110,"vw":28.82},{"c":28.8654,"h":28.8654,"l":28.8654,"n":3,"o":28.8654,"t":"2026-10-15T19:20:00Z","v":206,"vw":28.8654},{"c":28.731,"h":28.731,"l":28.731,"n":1,"o":28.731,"t":"2026-10-15T19:30:00Z","v":100,"vw":28.731},{"c":28.7751,"h":28.7751,"l":28.7751,"n":3,"o":28.7751,"t":"2026-10-15T19:40:00Z","v":156,"vw":28.7751},{"c":28.7,"h":28.81,"l":28.7,"n":16,"o":28.81,"t":"2026-10-15T19:50:00Z","v":3044,"vw":28.765301},{"c":28.7,"h":28.7432,"l":28.69,"n":7,"o":28.69,"t":"2026-10-15T19:55:00Z","v":1500,"vw":28.711818},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-10-16T08:00:00Z","v":100,"vw":28.48},{"c":28.6664,"h":28.6664,"l":28.6664,"n":3,"o":28.6664,"t":"2026-10-16T11:35:00Z","v":1040,"vw":28.6664},{"c":28.79,"h":29.03,"l":28.79,"n":24,"o":28.89,"t":"2026-10-16T13:30:00Z","v":2931,"vw":28.931923},{"c":28.61,"h":28.7,"l":28.61,"n":8,"o":28.7,"t":"2026-10-16T13:35:00Z","v":1328,"vw":28.629167},{"c":28.341,"h":28.341,"l":28.341,"n":1,"o":28.341,"t":"2026-10-16T13:40:00Z","v":100,"vw":28.341},{"c":28.45,"h":28.45,"l":28.35,"n":5,"o":28.35,"t":"2026-10-16T13:45:00Z","v":699,"vw":28.404683},{"c":28.56,"h":28.56,"l":28.49,"n":8,"o":28.49,"t":"2026-10-16T13:50:00Z","v":618,"vw":28.504882},{"c":28.46,"h":28.46,"l":28.46,"n":2,"o":28.46,"t":"2026-10-16T13:55:00Z","v":275,"vw":28.46},{"c":28.42,"h":28.42,"l":28.39,"n":7,"o":28.39,"t":"2026-10-16T14:10:00Z","v":602,"vw":28.405},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-10-16T14:15:00Z","v":263,"vw":28.48},{"c":28.4313,"h":28.4313,"l":28.4313,"n":1,"o":28.4313,"t":"2026-10-16T14:20:00Z","v":100,"vw":28.4313},{"c":28.4,"h":28.4,"l":28.4,"n":1,"o":28.4,"t":"2026-10-16T14:25:00Z","v":126,"vw":28.4},{"c":27.92,"h":27.94,"l":27.92,"n":5,"o":27.94,"t":"2026-10-16T15:05:00Z","v":735,"vw":27.922857},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-10-16T15:35:00Z","v":150,"vw":27.75},{"c":27.7933,"h":27.8,"l":27.7933,"n":2,"o":27.8,"t":"2026-10-16T15:45:00Z","v":1125,"vw":27.799256},{"c":27.6,"h":27.64,"l":27.6,"n":9,"o":27.63,"t":"2026-10-16T15:55:00Z","v":2066,"vw":27.611784},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-10-16T16:00:00Z","v":117,"vw":27.48},{"c":27.63,"h":27.63,"l":27.55,"n":3,"o":27.55,"t":"2026-10-16T16:20:00Z","v":1103,"vw":27.569221},{"c":27.57,"h":27.57,"l":27.57,"n":1,"o":27.57,"t":"2026-10-16T16:30:00Z","v":140,"vw":27.57},{"c":27.5,"h":27.5,"l":27.5,"n":2,"o":27.5,"t":"2026-10-16T16:35:00Z","v":1000,"vw":27.5},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-10-16T16:45:00Z","v":100,"vw":27.52},{"c":27.27,"h":27.27,"l":27.24,"n":7,"o":27.27,"t":"2026-10-16T17:25:00Z","v":751,"vw":27.254679},{"c":27.3436,"h":27.3436,"l":27.3436,"n":1,"o":27.3436,"t":"2026-10-16T17:30:00Z","v":111,"vw":27.3436},{"c":27.39,"h":27.39,"l":27.39,"n":2,"o":27.39,"t":"2026-10-16T17:35:00Z","v":500,"vw":27.39},{"c":27.5,"h":27.5,"l":27.43,"n":6,"o":27.43,"t":"2026-10-16T17:40:00Z","v":571,"vw":27.458254},{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-10-16T18:00:00Z","v":275,"vw":27.35},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-16T18:40:00Z","v":100,"vw":27.3},{"c":27.161,"h":27.28,"l":27.161,"n":14,"o":27.28,"t":"2026-10-16T19:00:00Z","v":1041,"vw":27.232822},{"c":27.1,"h":27.1,"l":27.09,"n":3,"o":27.09,"t":"2026-10-16T19:05:00Z","v":502,"vw":27.092},{"c":27.2899,"h":27.2899,"l":27.2899,"n":2,"o":27.2899,"t":"2026-10-16T19:20:00Z","v":115,"vw":27.2899},{"c":27.25,"h":27.25,"l":27.25,"n":1,"o":27.25,"t":"2026-10-16T19:45:00Z","v":100,"vw":27.25},{"c":27.53,"h":27.57,"l":27.38,"n":43,"o":27.41,"t":"2026-10-16T19:50:00Z","v":5570,"vw":27.448128},{"c":27.58,"h":27.59,"l":27.58,"n":7,"o":27.58,"t":"2026-10-16T19:55:00Z","v":1788,"vw":27.582852},{"c":27.795,"h":27.795,"l":27.795,"n":3,"o":27.795,"t":"2026-10-19T13:45:00Z","v":212,"vw":27.795},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-19T13:50:00Z","v":226,"vw":27.8},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-10-19T13:55:00Z","v":127,"vw":27.84},{"c":27.83,"h":27.83,"l":27.83,"n":1,"o":27.83,"t":"2026-10-19T14:00:00Z","v":1000,"vw":27.83},{"c":27.98,"h":27.98,"l":27.98,"n":1,"o":27.98,"t":"2026-10-19T14:35:00Z","v":400,"vw":27.98},{"c":28.139,"h":28.139,"l":28.139,"n":1,"o":28.139,"t":"2026-10-19T15:15:00Z","v":100,"vw":28.139},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-19T16:00:00Z","v":100,"vw":28.14},{"c":28.0296,"h":28.0296,"l":28.0296,"n":1,"o":28.0296,"t":"2026-10-19T16:25:00Z","v":100,"vw":28.0296},{"c":27.995,"h":28.015,"l":27.995,"n":2,"o":28.015,"t":"2026-10-19T16:35:00Z","v":1000,"vw":28.013},{"c":28.03,"h":28.03,"l":28.025,"n":2,"o":28.025,"t":"2026-10-19T16:40:00Z","v":200,"vw":28.0275},{"c":27.995,"h":27.995,"l":27.995,"n":1,"o":27.995,"t":"2026-10-19T16:50:00Z","v":100,"vw":27.995},{"c":27.985,"h":27.985,"l":27.985,"n":1,"o":27.985,"t":"2026-10-19T16:55:00Z","v":100,"vw":27.985},{"c":27.965,"h":27.965,"l":27.965,"n":1,"o":27.965,"t":"2026-10-19T17:05:00Z","v":100,"vw":27.965},{"c":28.03,"h":28.03,"l":28.015,"n":2,"o":28.015,"t":"2026-10-19T17:15:00Z","v":222,"vw":28.0225},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-19T17:20:00Z","v":100,"vw":28.01},{"c":28.0801,"h":28.0801,"l":28.0801,"n":1,"o":28.0801,"t":"2026-10-19T17:40:00Z","v":400,"vw":28.0801},{"c":28.065,"h":28.065,"l":28.065,"n":1,"o":28.065,"t":"2026-10-19T17:45:00Z","v":100,"vw":28.065},{"c":28.085,"h":28.085,"l":28.085,"n":1,"o":28.085,"t":"2026-10-19T18:10:00Z","v":100,"vw":28.085},{"c":28.06,"h":28.06,"l":28.06,"n":5,"o":28.06,"t":"2026-10-19T18:30:00Z","v":1000,"vw":28.06},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-10-19T18:40:00Z","v":100,"vw":28.09},{"c":28.11,"h":28.11,"l":28.11,"n":1,"o":28.11,"t":"2026-10-19T19:00:00Z","v":100,"vw":28.11},{"c":28.12,"h":28.12,"l":28.12,"n":1,"o":28.12,"t":"2026-10-19T19:30:00Z","v":100,"vw":28.12},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-19T19:35:00Z","v":100,"vw":28.14},{"c":28.01,"h":28.04,"l":28.01,"n":9,"o":28.04,"t":"2026-10-19T19:50:00Z","v":934,"vw":28.023039},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-20T08:00:00Z","v":200,"vw":28.15},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-20T10:00:00Z","v":200,"vw":28.15},{"c":27.37,"h":27.49,"l":27.37,"n":5,"o":27.49,"t":"2026-10-20T13:40:00Z","v":669,"vw":27.462308},{"c":27.275,"h":27.282,"l":27.241,"n":9,"o":27.282,"t":"2026-10-20T13:45:00Z","v":2513,"vw":27.273293},{"c":27.62,"h":27.64,"l":27.62,"n":5,"o":27.64,"t":"2026-10-20T14:00:00Z","v":450,"vw":27.625},{"c":27.57,"h":27.57,"l":27.57,"n":3,"o":27.57,"t":"2026-10-20T14:05:00Z","v":2016,"vw":27.57},{"c":27.79,"h":27.79,"l":27.79,"n":3,"o":27.79,"t":"2026-10-20T14:10:00Z","v":222,"vw":27.79},{"c":27.775,"h":27.775,"l":27.76,"n":3,"o":27.76,"t":"2026-10-20T14:40:00Z","v":641,"vw":27.7625},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-10-20T14:50:00Z","v":500,"vw":27.75},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-20T14:55:00Z","v":370,"vw":27.8},{"c":27.65,"h":27.76,"l":27.65,"n":5,"o":27.76,"t":"2026-10-20T15:10:00Z","v":800,"vw":27.71875},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-20T15:15:00Z","v":1000,"vw":27.71},{"c":27.84,"h":27.84,"l":27.84,"n":2,"o":27.84,"t":"2026-10-20T16:00:00Z","v":200,"vw":27.84},{"c":27.825,"h":27.85,"l":27.825,"n":2,"o":27.85,"t":"2026-10-20T16:45:00Z","v":333,"vw":27.833333},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-10-20T17:00:00Z","v":500,"vw":27.84},{"c":27.945,"h":27.945,"l":27.945,"n":1,"o":27.945,"t":"2026-10-20T17:10:00Z","v":120,"vw":27.945},{"c":27.83,"h":27.83,"l":27.77,"n":9,"o":27.77,"t":"2026-10-20T18:25:00Z","v":1616,"vw":27.774332},{"c":27.83,"h":27.83,"l":27.83,"n":1,"o":27.83,"t":"2026-10-20T19:15:00Z","v":500,"vw":27.83},{"c":27.718,"h":27.718,"l":27.718,"n":2,"o":27.718,"t":"2026-10-20T19:20:00Z","v":510,"vw":27.718},{"c":27.715,"h":27.715,"l":27.715,"n":1,"o":27.715,"t":"2026-10-20T19:25:00Z","v":100,"vw":27.715},{"c":27.7217,"h":27.7217,"l":27.7217,"n":1,"o":27.7217,"t":"2026-10-20T19:35:00Z","v":200,"vw":27.7217},{"c":27.76,"h":27.76,"l":27.76,"n":3,"o":27.76,"t":"2026-10-20T19:45:00Z","v":249,"vw":27.76},{"c":27.85,"h":27.85,"l":27.85,"n":4,"o":27.85,"t":"2026-10-20T19:50:00Z","v":266,"vw":27.85},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-20T19:55:00Z","v":183,"vw":27.86},{"c":27.28,"h":27.28,"l":27.28,"n":2,"o":27.28,"t":"2026-10-21T08:00:00Z","v":210,"vw":27.28},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-21T11:00:00Z","v":300,"vw":27.8},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-21T11:40:00Z","v":100,"vw":27.63},{"c":27.55,"h":27.55,"l":27.55,"n":3,"o":27.55,"t":"2026-10-21T13:25:00Z","v":240,"vw":27.55},{"c":27.22,"h":27.48,"l":27.22,"n":13,"o":27.48,"t":"2026-10-21T13:30:00Z","v":1329,"vw":27.2966},{"c":27.75,"h":27.75,"l":27.74,"n":4,"o":27.74,"t":"2026-10-21T13:50:00Z","v":292,"vw":27.745},{"c":27.54,"h":27.54,"l":27.54,"n":1,"o":27.54,"t":"2026-10-21T14:20:00Z","v":100,"vw":27.54},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-10-21T15:35:00Z","v":100,"vw":27.82},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-21T15:55:00Z","v":500,"vw":27.8},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-21T16:20:00Z","v":113,"vw":27.8},{"c":27.9,"h":27.9,"l":27.89,"n":5,"o":27.89,"t":"2026-10-21T16:35:00Z","v":407,"vw":27.8925},{"c":27.92,"h":27.92,"l":27.92,"n":2,"o":27.92,"t":"2026-10-21T18:25:00Z","v":103,"vw":27.92},{"c":27.905,"h":27.905,"l":27.905,"n":1,"o":27.905,"t":"2026-10-21T18:40:00Z","v":950,"vw":27.905},{"c":27.81,"h":27.81,"l":27.8,"n":4,"o":27.8,"t":"2026-10-21T19:15:00Z","v":800,"vw":27.805798},{"c":27.86,"h":27.86,"l":27.85,"n":4,"o":27.86,"t":"2026-10-21T19:20:00Z","v":367,"vw":27.856667},{"c":27.88,"h":27.88,"l":27.88,"n":1,"o":27.88,"t":"2026-10-21T19:25:00Z","v":134,"vw":27.88},{"c":27.97,"h":27.99,"l":27.97,"n":7,"o":27.99,"t":"2026-10-21T19:55:00Z","v":1820,"vw":27.986599},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-10-22T08:00:00Z","v":100,"vw":27.58},{"c":27.96,"h":27.96,"l":27.96,"n":7,"o":27.96,"t":"2026-10-22T13:25:00Z","v":845,"vw":27.96},{"c":27.51,"h":27.52,"l":27.51,"n":11,"o":27.52,"t":"2026-10-22T13:45:00Z","v":798,"vw":27.518592}],"history":[{"c":26.63,"h":26.65,"l":26.06,"n":310,"o":26.4,"t":"2024-10-21T04:00:00Z","v":17514,"vw":26.434079},{"c":27.79,"h":28.1,"l":26.71,"n":513,"o":26.71,"t":"2024-10-22T04:00:00Z","v":34731,"vw":27.795587},{"c":27.41,"h":28.17,"l":27.1,"n":563,"o":28.17,"t":"2024-10-23T04:00:00Z","v":61580,"vw":27.736221},{"c":27.35,"h":27.43,"l":27.08,"n":270,"o":27.43,"t":"2024-10-24T04:00:00Z","v":21306,"vw":27.340646},{"c":27.84,"h":28.3087,"l":27.67,"n":264,"o":27.895,"t":"2024-10-25T04:00:00Z","v":26142,"vw":27.955611},{"c":27.58,"h":28.1699,"l":27.58,"n":359,"o":28.1,"t":"2024-10-28T04:00:00Z","v":33466,"vw":27.774457},{"c":28.3,"h":28.4,"l":27.4805,"n":463,"o":27.71,"t":"2024-10-29T04:00:00Z","v":40729,"vw":28.073518},{"c":28.54,"h":29.15,"l":28.35,"n":1343,"o":28.98,"t":"2024-10-30T04:00:00Z","v":127732,"vw":28.71883},{"c":24.9,"h":26.06,"l":24.9,"n":2149,"o":26.06,"t":"2024-10-31T04:00:00Z","v":156943,"vw":25.247676},{"c":25.38,"h":26,"l":25.03,"n":802,"o":25.35,"t":"2024-11-01T04:00:00Z","v":59004,"vw":25.496813},{"c":25.13,"h":25.35,"l":24.81,"n":494,"o":25.35,"t":"2024-11-04T05:00:00Z","v":68574,"vw":25.182713},{"c":25.5,"h":25.8715,"l":25.1,"n":280,"o":25.1,"t":"2024-11-05T05:00:00Z","v":26326,"vw":25.578272},{"c":26.52,"h":26.5679,"l":25.4,"n":450,"o":25.59,"t":"2024-11-06T05:00:00Z","v":62181,"vw":26.149633},{"c":27.21,"h":27.36,"l":26.63,"n":685,"o":26.759,"t":"2024-11-07T05:00:00Z","v":58911,"vw":27.172214},{"c":26.88,"h":27.2702,"l":26.745,"n":402,"o":27.13,"t":"2024-11-08T05:00:00Z","v":29212,"vw":26.976227},{"c":26.23,"h":26.91,"l":26,"n":422,"o":26.82,"t":"2024-11-11T05:00:00Z","v":35518,"vw":26.366941},{"c":26.82,"h":26.98,"l":26.18,"n":331,"o":26.26,"t":"2024-11-12T05:00:00Z","v":21602,"vw":26.554447},{"c":27.09,"h":27.59,"l":26.22,"n":297,"o":26.62,"t":"2024-11-13T05:00:00Z","v":33341,"vw":26.850638},{"c":27.31,"h":27.437,"l":26.56,"n":325,"o":27.02,"t":"2024-11-14T05:00:00Z","v":35712,"vw":27.063345},{"c":25.72,"h":26.72,"l":25.69,"n":441,"o":26.58,"t":"2024-11-15T05:00:00Z","v":40619,"vw":25.995512},{"c":25.84,"h":26.0699,"l":25.44,"n":245,"o":25.665,"t":"2024-11-18T05:00:00Z","v":14105,"vw":25.806703},{"c":26.05,"h":26.05,"l":25.315,"n":292,"o":25.545,"t":"2024-11-19T05:00:00Z","v":21388,"vw":25.742979},{"c":25.77,"h":25.99,"l":25.29,"n":284,"o":25.99,"t":"2024-11-20T05:00:00Z","v":41556,"vw":25.509302},{"c":25.58,"h":26.34,"l":25.38,"n":381,"o":26.31,"t":"2024-11-21T05:00:00Z","v":45267,"vw":25.823775},{"c":26.02,"h":26.06,"l":25.38,"n":218,"o":25.38,"t":"2024-11-22T05:00:00Z","v":12577,"vw":25.789972},{"c":26.23,"h":26.4244,"l":25.78,"n":228,"o":26.13,"t":"2024-11-25T05:00:00Z","v":16171,"vw":26.083774},{"c":27.41,"h":27.52,"l":26.28,"n":314,"o":26.28,"t":"2024-11-26T05:00:00Z","v":44269,"vw":27.047865},{"c":26.71,"h":27.17,"l":26.67,"n":197,"o":27.07,"t":"2024-11-27T05:00:00Z","v":17803,"vw":26.871289},{"c":26.8,"h":26.96,"l":26.18,"n":278,"o":26.4,"t":"2024-11-29T05:00:00Z","v":25869,"vw":26.614435},{"c":27.71,"h":27.96,"l":26.58,"n":306,"o":26.58,"t":"2024-12-02T05:00:00Z","v":25225,"vw":27.694532},{"c":27.7,"h":27.85,"l":27.45,"n":316,"o":27.63,"t":"2024-12-03T05:00:00Z","v":37237,"vw":27.693087},{"c":28.52,"h":28.79,"l":28,"n":427,"o":28,"t":"2024-12-04T05:00:00Z","v":35912,"vw":28.548989},{"c":29.22,"h":29.4,"l":28.38,"n":358,"o":28.65,"t":"2024-12-05T05:00:00Z","v":22483,"vw":28.987848},{"c":29.29,"h":29.61,"l":29.15,"n":408,"o":29.21,"t":"2024-12-06T05:00:00Z","v":48445,"vw":29.372768},{"c":29.57,"h":29.9,"l":29.05,"n":291,"o":29.17,"t":"2024-12-09T05:00:00Z","v":26892,"vw":29.530148},{"c":29.22,"h":30.05,"l":29.071,"n":263,"o":29.39,"t":"2024-12-10T05:00:00Z","v":27819,"vw":29.678125},{"c":29.96,"h":30.08,"l":29.36,"n":245,"o":29.36,"t":"2024-12-11T05:00:00Z","v":16493,"vw":29.91039},{"c":30.06,"h":30.8514,"l":30.04,"n":337,"o":30.07,"t":"2024-12-12T05:00:00Z","v":25548,"vw":30.356959},{"c":29.71,"h":30.29,"l":29.5603,"n":272,"o":29.91,"t":"2024-12-13T05:00:00Z","v":23006,"vw":29.818532},{"c":30.27,"h":30.3172,"l":29.49,"n":350,"o":29.62,"t":"2024-12-16T05:00:00Z","v":30216,"vw":30.010549},{"c":30.7,"h":30.73,"l":30.04,"n":276,"o":30.21,"t":"2024-12-17T05:00:00Z","v":30376,"vw":30.50877},{"c":28.3,"h":30.3265,"l":28.3,"n":366,"o":30.27,"t":"2024-12-18T05:00:00Z","v":29258,"vw":29.678248},{"c":28.29,"h":29,"l":28.27,"n":263,"o":28.91,"t":"2024-12-19T05:00:00Z","v":20026,"vw":28.697978},{"c":28.25,"h":29.03,"l":27.18,"n":542,"o":27.77,"t":"2024-12-20T05:00:00Z","v":67211,"vw":27.622746},{"c":27.96,"h":28.33,"l":27.73,"n":465,"o":28.19,"t":"2024-12-23T05:00:00Z","v":75954,"vw":28.125672},{"c":28.5,"h":28.53,"l":27.96,"n":222,"o":27.97,"t":"2024-12-24T05:00:00Z","v":12282,"vw":28.285619},{"c":28.425,"h":28.5814,"l":28.21,"n":237,"o":28.5,"t":"2024-12-26T05:00:00Z","v":17648,"vw":28.450084},{"c":27.36,"h":27.98,"l":26.82,"n":347,"o":27.98,"t":"2024-12-27T05:00:00Z","v":19178,"vw":27.273802},{"c":26.63,"h":26.94,"l":26.27,"n":308,"o":26.6569,"t":"2024-12-30T05:00:00Z","v":22979,"vw":26.79207},{"c":26.21,"h":26.77,"l":26.11,"n":215,"o":26.6,"t":"2024-12-31T05:00:00Z","v":11639,"vw":26.363578},{"c":25.84,"h":26.71,"l":25.41,"n":345,"o":26.62,"t":"2025-01-02T05:00:00Z","v":23317,"vw":26.022757},{"c":26.46,"h":26.46,"l":26.07,"n":472,"o":26.14,"t":"2025-01-03T05:00:00Z","v":38262,"vw":26.24242},{"c":26.97,"h":27.57,"l":26.6844,"n":481,"o":26.97,"t":"2025-01-06T05:00:00Z","v":39055,"vw":27.139212},{"c":26.26,"h":27.22,"l":26.18,"n":395,"o":27.1,"t":"2025-01-07T05:00:00Z","v":29912,"vw":26.460163},{"c":26.52,"h":26.68,"l":26.16,"n":183,"o":26.36,"t":"2025-01-08T05:00:00Z","v":13114,"vw":26.479644},{"c":25.78,"h":26.43,"l":25.31,"n":378,"o":26.43,"t":"2025-01-10T05:00:00Z","v":31095,"vw":25.976746},{"c":25.51,"h":25.57,"l":24.98,"n":310,"o":25.27,"t":"2025-01-13T05:00:00Z","v":21882,"vw":25.381273},{"c":25.23,"h":25.77,"l":24.84,"n":253,"o":25.51,"t":"2025-01-14T05:00:00Z","v":13542,"vw":25.37358},{"c":26.66,"h":26.8187,"l":25.7,"n":290,"o":25.8,"t":"2025-01-15T05:00:00Z","v":27119,"vw":26.506363},{"c":26.39,"h":26.91,"l":26.39,"n":250,"o":26.91,"t":"2025-01-16T05:00:00Z","v":28573,"vw":26.638243},{"c":26.89,"h":27.54,"l":26.88,"n":613,"o":27.53,"t":"2025-01-17T05:00:00Z","v":66308,"vw":27.167661},{"c":26.82,"h":27.11,"l":26.54,"n":354,"o":27.11,"t":"2025-01-21T05:00:00Z","v":47190,"vw":26.776739},{"c":29.07,"h":29.145,"l":27.8255,"n":732,"o":27.95,"t":"2025-01-22T05:00:00Z","v":63432,"vw":28.700321},{"c":29.1,"h":29.1,"l":28.5,"n":409,"o":28.5,"t":"2025-01-23T05:00:00Z","v":35867,"vw":28.861371},{"c":28.73,"h":29.08,"l":28.48,"n":747,"o":28.95,"t":"2025-01-24T05:00:00Z","v":62863,"vw":28.748039},{"c":27.5,"h":27.57,"l":26.11,"n":768,"o":26.16,"t":"2025-01-27T05:00:00Z","v":84700,"vw":26.892321},{"c":29.1,"h":29.22,"l":27.2,"n":609,"o":27.45,"t":"2025-01-28T05:00:00Z","v":61829,"vw":28.439174},{"c":28.5,"h":29.01,"l":28.2101,"n":988,"o":29.01,"t":"2025-01-29T05:00:00Z","v":106082,"vw":28.530183},{"c":24.92,"h":25.87,"l":24.7503,"n":3676,"o":25.31,"t":"2025-01-30T05:00:00Z","v":306652,"vw":25.050456},{"c":24.97,"h":25.58,"l":24.95,"n":1845,"o":25.42,"t":"2025-01-31T05:00:00Z","v":158696,"vw":25.170992},{"c":24.46,"h":24.9208,"l":24.16,"n":696,"o":24.47,"t":"2025-02-03T05:00:00Z","v":58195,"vw":24.555657},{"c":24.55,"h":24.7401,"l":24.33,"n":499,"o":24.6,"t":"2025-02-04T05:00:00Z","v":34632,"vw":24.489628},{"c":24.65,"h":24.72,"l":24.35,"n":541,"o":24.49,"t":"2025-02-05T05:00:00Z","v":47345,"vw":24.572178},{"c":24.98,"h":25.22,"l":24.78,"n":381,"o":24.78,"t":"2025-02-06T05:00:00Z","v":34586,"vw":25.006252},{"c":24.23,"h":25.29,"l":24.01,"n":637,"o":25.0554,"t":"2025-02-07T05:00:00Z","v":65621,"vw":24.479524},{"c":24.54,"h":24.8794,"l":24.43,"n":454,"o":24.64,"t":"2025-02-10T05:00:00Z","v":46532,"vw":24.651998},{"c":24.43,"h":24.5,"l":24.18,"n":393,"o":24.19,"t":"2025-02-11T05:00:00Z","v":31981,"vw":24.342053},{"c":24.13,"h":24.3,"l":23.57,"n":701,"o":23.95,"t":"2025-02-12T05:00:00Z","v":58693,"vw":24.04642},{"c":24.26,"h":24.3377,"l":23.8,"n":605,"o":23.9,"t":"2025-02-13T05:00:00Z","v":66868,"vw":24.119083},{"c":24,"h":24.025,"l":23.71,"n":573,"o":23.96,"t":"2025-02-14T05:00:00Z","v":46117,"vw":23.891243},{"c":24.11,"h":24.2,"l":23.81,"n":599,"o":23.92,"t":"2025-02-18T05:00:00Z","v":42036,"vw":24.012478},{"c":24.74,"h":24.78,"l":23.907,"n":758,"o":24.02,"t":"2025-02-19T05:00:00Z","v":93130,"vw":24.350026},{"c":24.99,"h":25.33,"l":24.56,"n":927,"o":24.87,"t":"2025-02-20T05:00:00Z","v":91273,"vw":25.003461},{"c":24.01,"h":25.13,"l":23.98,"n":687,"o":25.13,"t":"2025-02-21T05:00:00Z","v":78894,"vw":24.388633},{"c":23.49,"h":24.11,"l":22.9596,"n":799,"o":24.11,"t":"2025-02-24T05:00:00Z","v":121003,"vw":23.242604},{"c":22.79,"h":23.25,"l":22.68,"n":642,"o":23.25,"t":"2025-02-25T05:00:00Z","v":83393,"vw":22.888303},{"c":22.96,"h":23.4171,"l":22.33,"n":449,"o":22.8,"t":"2025-02-26T05:00:00Z","v":54835,"vw":22.965938},{"c":22.13,"h":23.6,"l":22.13,"n":540,"o":23.46,"t":"2025-02-27T05:00:00Z","v":66734,"vw":22.654484},{"c":22.65,"h":22.69,"l":21.47,"n":440,"o":22.11,"t":"2025-02-28T05:00:00Z","v":58755,"vw":22.120208},{"c":21.67,"h":22.72,"l":21.4,"n":473,"o":22.72,"t":"2025-03-03T05:00:00Z","v":56608,"vw":22.075141},{"c":21.65,"h":22.04,"l":20.881,"n":447,"o":21.12,"t":"2025-03-04T05:00:00Z","v":56035,"vw":21.389859},{"c":23.02,"h":23.05,"l":21.69,"n":369,"o":21.75,"t":"2025-03-05T05:00:00Z","v":38763,"vw":22.327751},{"c":22.56,"h":23.05,"l":22.33,"n":274,"o":22.51,"t":"2025-03-06T05:00:00Z","v":33283,"vw":22.581266},{"c":22.11,"h":22.29,"l":21.28,"n":418,"o":22.002,"t":"2025-03-07T05:00:00Z","v":58595,"vw":21.981864},{"c":20.63,"h":21.3,"l":20.42,"n":512,"o":21.3,"t":"2025-03-10T04:00:00Z","v":50096,"vw":20.771888},{"c":20.63,"h":21.13,"l":20.3245,"n":292,"o":20.48,"t":"2025-03-11T04:00:00Z","v":44528,"vw":20.767813},{"c":20.94,"h":21.15,"l":20.5,"n":569,"o":20.94,"t":"2025-03-12T04:00:00Z","v":59757,"vw":20.864457},{"c":20.44,"h":20.99,"l":20.3201,"n":427,"o":20.93,"t":"2025-03-13T04:00:00Z","v":36344,"vw":20.550064},{"c":21.49,"h":21.6,"l":20.54,"n":416,"o":20.58,"t":"2025-03-14T04:00:00Z","v":40926,"vw":21.049512},{"c":21.5,"h":21.91,"l":21.215,"n":335,"o":21.3,"t":"2025-03-17T04:00:00Z","v":34716,"vw":21.51867},{"c":20.91,"h":21.32,"l":20.72,"n":297,"o":21.32,"t":"2025-03-18T04:00:00Z","v":26860,"vw":20.990791},{"c":21.3398,"h":21.52,"l":21.05,"n":303,"o":21.1158,"t":"2025-03-19T04:00:00Z","v":28247,"vw":21.271954},{"c":21.32,"h":21.81,"l":20.93,"n":238,"o":20.95,"t":"2025-03-20T04:00:00Z","v":25175,"vw":21.321583},{"c":21.79,"h":21.79,"l":20.84,"n":336,"o":20.84,"t":"2025-03-21T04:00:00Z","v":35948,"vw":21.261235},{"c":21.91,"h":22.27,"l":21.665,"n":340,"o":22.27,"t":"2025-03-24T04:00:00Z","v":33803,"vw":21.87997},{"c":22.16,"h":22.21,"l":22.01,"n":209,"o":22.0501,"t":"2025-03-25T04:00:00Z","v":17975,"vw":22.106444},{"c":21.55,"h":22.11,"l":21.42,"n":192,"o":22.11,"t":"2025-03-26T04:00:00Z","v":25844,"vw":21.792882},{"c":21.62,"h":21.7,"l":21.3063,"n":214,"o":21.54,"t":"2025-03-27T04:00:00Z","v":23044,"vw":21.504419},{"c":20.28,"h":21.41,"l":20.12,"n":365,"o":21.35,"t":"2025-03-28T04:00:00Z","v":40954,"vw":20.475402},{"c":19.86,"h":20.07,"l":19.18,"n":273,"o":19.61,"t":"2025-03-31T04:00:00Z","v":23772,"vw":19.665703},{"c":20.63,"h":20.67,"l":19.76,"n":155,"o":19.85,"t":"2025-04-01T04:00:00Z","v":13822,"vw":20.415216},{"c":20.65,"h":20.9028,"l":20.46,"n":412,"o":20.57,"t":"2025-04-02T04:00:00Z","v":27052,"vw":20.646027},{"c":19.68,"h":20.08,"l":19.3,"n":623,"o":19.77,"t":"2025-04-03T04:00:00Z","v":48458,"vw":19.723196},{"c":18.2,"h":19.63,"l":18.2,"n":395,"o":18.67,"t":"2025-04-04T04:00:00Z","v":37770,"vw":18.902124},{"c":17.99,"h":19,"l":16.7104,"n":1450,"o":17.19,"t":"2025-04-07T04:00:00Z","v":122178,"vw":17.854124},{"c":17.77,"h":19.55,"l":17.491,"n":847,"o":19.09,"t":"2025-04-08T04:00:00Z","v":69648,"vw":18.504284},{"c":21.27,"h":21.51,"l":17.51,"n":922,"o":17.51,"t":"2025-04-09T04:00:00Z","v":82415,"vw":19.725121},{"c":20.215,"h":20.445,"l":18.79,"n":677,"o":20.42,"t":"2025-04-10T04:00:00Z","v":46292,"vw":19.959832},{"c":20.98,"h":21.08,"l":20.01,"n":346,"o":20.29,"t":"2025-04-11T04:00:00Z","v":17997,"vw":20.677007},{"c":20.92,"h":21.5,"l":20.58,"n":315,"o":21.49,"t":"2025-04-14T04:00:00Z","v":24735,"vw":21.070842},{"c":20.69,"h":21.2,"l":20.56,"n":252,"o":20.98,"t":"2025-04-15T04:00:00Z","v":15464,"vw":20.739786},{"c":19.17,"h":20.125,"l":18.89,"n":267,"o":20.1,"t":"2025-04-16T04:00:00Z","v":19565,"vw":19.57651},{"c":18.71,"h":19.39,"l":18.664,"n":156,"o":19.32,"t":"2025-04-17T04:00:00Z","v":21823,"vw":19.111099},{"c":17.83,"h":18.35,"l":17.67,"n":291,"o":18.24,"t":"2025-04-21T04:00:00Z","v":18731,"vw":17.974317},{"c":18.6,"h":18.63,"l":17.93,"n":221,"o":18.23,"t":"2025-04-22T04:00:00Z","v":18725,"vw":18.275775},{"c":19.4,"h":19.93,"l":19.4,"n":279,"o":19.57,"t":"2025-04-23T04:00:00Z","v":25390,"vw":19.620466},{"c":20.7,"h":20.7048,"l":19.5,"n":242,"o":19.5,"t":"2025-04-24T04:00:00Z","v":22222,"vw":20.131231},{"c":21.17,"h":21.18,"l":20.56,"n":408,"o":20.75,"t":"2025-04-25T04:00:00Z","v":47633,"vw":20.783298},{"c":21.1319,"h":21.2578,"l":20.64,"n":221,"o":21.03,"t":"2025-04-28T04:00:00Z","v":19208,"vw":20.932605},{"c":21.44,"h":21.45,"l":21.0801,"n":228,"o":21.1,"t":"2025-04-29T04:00:00Z","v":28164,"vw":21.331882},{"c":21.4,"h":21.65,"l":20.53,"n":698,"o":20.94,"t":"2025-04-30T04:00:00Z","v":75624,"vw":21.000291},{"c":24.76,"h":26,"l":24.72,"n":1613,"o":25.37,"t":"2025-05-01T04:00:00Z","v":130293,"vw":25.451336},{"c":25.89,"h":26.36,"l":25.35,"n":746,"o":25.44,"t":"2025-05-02T04:00:00Z","v":83243,"vw":25.761389},{"c":25.98,"h":26.3599,"l":25.56,"n":339,"o":25.56,"t":"2025-05-05T04:00:00Z","v":32001,"vw":26.038062},{"c":25.73,"h":26.14,"l":25.46,"n":205,"o":25.46,"t":"2025-05-06T04:00:00Z","v":25467,"vw":25.778906},{"c":25.56,"h":26.17,"l":25.45,"n":171,"o":25.71,"t":"2025-05-07T04:00:00Z","v":14785,"vw":25.761669},{"c":26.21,"h":26.735,"l":25.95,"n":298,"o":26.16,"t":"2025-05-08T04:00:00Z","v":29003,"vw":26.415071},{"c":26.24,"h":26.45,"l":25.97,"n":216,"o":26.45,"t":"2025-05-09T04:00:00Z","v":14518,"vw":26.131802},{"c":27.47,"h":27.47,"l":26.5,"n":324,"o":27.14,"t":"2025-05-12T04:00:00Z","v":29825,"vw":27.109182},{"c":27.48,"h":27.63,"l":27.21,"n":241,"o":27.33,"t":"2025-05-13T04:00:00Z","v":20349,"vw":27.416052},{"c":27.92,"h":28.059,"l":27.37,"n":262,"o":27.37,"t":"2025-05-14T04:00:00Z","v":22476,"vw":27.814787},{"c":28.12,"h":28.42,"l":27.79,"n":217,"o":27.82,"t":"2025-05-15T04:00:00Z","v":31416,"vw":28.214415},{"c":28.161,"h":28.161,"l":27.53,"n":273,"o":27.98,"t":"2025-05-16T04:00:00Z","v":26356,"vw":27.814582},{"c":28.74,"h":28.81,"l":27.71,"n":299,"o":27.71,"t":"2025-05-19T04:00:00Z","v":39307,"vw":28.582627},{"c":28.64,"h":28.64,"l":28.1709,"n":160,"o":28.25,"t":"2025-05-20T04:00:00Z","v":11794,"vw":28.457042},{"c":27.93,"h":28.54,"l":27.845,"n":246,"o":28.3,"t":"2025-05-21T04:00:00Z","v":27595,"vw":28.150423},{"c":28.19,"h":28.82,"l":28.08,"n":244,"o":28.08,"t":"2025-05-22T04:00:00Z","v":24966,"vw":28.527027},{"c":27.67,"h":27.969,"l":27.441,"n":164,"o":27.57,"t":"2025-05-23T04:00:00Z","v":13008,"vw":27.650845},{"c":28.84,"h":28.87,"l":28.45,"n":251,"o":28.49,"t":"2025-05-27T04:00:00Z","v":22968,"vw":28.682763},{"c":28.48,"h":29.021,"l":28.44,"n":184,"o":29,"t":"2025-05-28T04:00:00Z","v":17907,"vw":28.648225},{"c":28.5888,"h":28.73,"l":28.37,"n":160,"o":28.641,"t":"2025-05-29T04:00:00Z","v":21931,"vw":28.524611},{"c":28.77,"h":28.81,"l":28.194,"n":122,"o":28.73,"t":"2025-05-30T04:00:00Z","v":9795,"vw":28.676984},{"c":28.94,"h":28.95,"l":28.34,"n":124,"o":28.41,"t":"2025-06-02T04:00:00Z","v":6199,"vw":28.809031},{"c":29.1398,"h":29.2,"l":28.92,"n":131,"o":29.2,"t":"2025-06-03T04:00:00Z","v":10087,"vw":29.102194},{"c":29.23,"h":29.38,"l":29.14,"n":118,"o":29.2,"t":"2025-06-04T04:00:00Z","v":5871,"vw":29.264972},{"c":29.6125,"h":29.87,"l":29.28,"n":161,"o":29.28,"t":"2025-06-05T04:00:00Z","v":6610,"vw":29.704843},{"c":29.99,"h":30.34,"l":29.88,"n":184,"o":29.99,"t":"2025-06-06T04:00:00Z","v":15484,"vw":30.109309},{"c":30.23,"h":30.359,"l":29.8706,"n":200,"o":29.969,"t":"2025-06-09T04:00:00Z","v":13704,"vw":30.24071},{"c":30.03,"h":30.1,"l":29.7,"n":196,"o":30.1,"t":"2025-06-10T04:00:00Z","v":14253,"vw":29.921577},{"c":30.24,"h":30.58,"l":29.89,"n":301,"o":30.01,"t":"2025-06-11T04:00:00Z","v":31494,"vw":30.391477},{"c":30.99,"h":31.2,"l":30.54,"n":332,"o":30.54,"t":"2025-06-12T04:00:00Z","v":30344,"vw":30.99359},{"c":30.4532,"h":31,"l":30.26,"n":242,"o":30.9,"t":"2025-06-13T04:00:00Z","v":28385,"vw":30.730366},{"c":30.93,"h":31.2298,"l":30.7478,"n":353,"o":30.7478,"t":"2025-06-16T04:00:00Z","v":30188,"vw":30.95116},{"c":30.87,"h":30.95,"l":30.46,"n":235,"o":30.51,"t":"2025-06-17T04:00:00Z","v":25390,"vw":30.765776},{"c":31.144,"h":31.2,"l":30.53,"n":436,"o":30.86,"t":"2025-06-18T04:00:00Z","v":17267,"vw":30.99804},{"c":30.71,"h":31.5,"l":30.71,"n":173,"o":31.43,"t":"2025-06-20T04:00:00Z","v":7729,"vw":31.039536},{"c":31.89,"h":32.03,"l":30.331,"n":240,"o":30.71,"t":"2025-06-23T04:00:00Z","v":15355,"vw":31.33343},{"c":32.42,"h":32.55,"l":32.03,"n":303,"o":32.12,"t":"2025-06-24T04:00:00Z","v":41861,"vw":32.221028},{"c":32.65,"h":32.84,"l":32.4,"n":207,"o":32.66,"t":"2025-06-25T04:00:00Z","v":9410,"vw":32.688287},{"c":33.28,"h":33.4,"l":32.79,"n":263,"o":32.89,"t":"2025-06-26T04:00:00Z","v":27674,"vw":33.17694},{"c":33.14,"h":33.54,"l":32.89,"n":326,"o":33.3955,"t":"2025-06-27T04:00:00Z","v":32281,"vw":33.194548},{"c":33.39,"h":33.66,"l":33.1,"n":213,"o":33.26,"t":"2025-06-30T04:00:00Z","v":16588,"vw":33.413808},{"c":32.6,"h":33.3378,"l":32.56,"n":169,"o":33.15,"t":"2025-07-01T04:00:00Z","v":13394,"vw":32.753298},{"c":32.41,"h":32.72,"l":32.2,"n":235,"o":32.2,"t":"2025-07-02T04:00:00Z","v":15144,"vw":32.433565},{"c":33.44,"h":33.55,"l":32.74,"n":155,"o":32.74,"t":"2025-07-03T04:00:00Z","v":15392,"vw":33.339284},{"c":33.21,"h":33.3733,"l":32.97,"n":139,"o":33.24,"t":"2025-07-07T04:00:00Z","v":7096,"vw":33.216057},{"c":33.11,"h":33.22,"l":32.82,"n":120,"o":33.21,"t":"2025-07-08T04:00:00Z","v":6262,"vw":33.014515},{"c":33.98,"h":34.379,"l":33.46,"n":225,"o":33.46,"t":"2025-07-09T04:00:00Z","v":16017,"vw":33.86611},{"c":33.7,"h":33.93,"l":33.32,"n":209,"o":33.92,"t":"2025-07-10T04:00:00Z","v":21457,"vw":33.751559},{"c":33.93,"h":34.1296,"l":33.31,"n":132,"o":33.31,"t":"2025-07-11T04:00:00Z","v":18970,"vw":33.957723},{"c":33.92,"h":33.92,"l":33.625,"n":136,"o":33.71,"t":"2025-07-14T04:00:00Z","v":5219,"vw":33.802033},{"c":34.25,"h":34.44,"l":34.16,"n":168,"o":34.16,"t":"2025-07-15T04:00:00Z","v":4601,"vw":34.320069},{"c":34.2327,"h":34.3,"l":33.7813,"n":142,"o":34.08,"t":"2025-07-16T04:00:00Z","v":9705,"vw":33.978809},{"c":35.01,"h":35.2218,"l":34.3,"n":238,"o":34.3,"t":"2025-07-17T04:00:00Z","v":19849,"vw":35.021811},{"c":34.79,"h":35.3,"l":34.56,"n":220,"o":35.24,"t":"2025-07-18T04:00:00Z","v":20837,"vw":35.070245},{"c":34.76,"h":34.97,"l":34.76,"n":165,"o":34.9001,"t":"2025-07-21T04:00:00Z","v":8847,"vw":34.830439},{"c":34.21,"h":34.59,"l":34.07,"n":143,"o":34.54,"t":"2025-07-22T04:00:00Z","v":5652,"vw":34.326759},{"c":34.17,"h":34.26,"l":33.57,"n":173,"o":34.26,"t":"2025-07-23T04:00:00Z","v":9230,"vw":33.902101},{"c":34.86,"h":35.08,"l":34.41,"n":148,"o":34.71,"t":"2025-07-24T04:00:00Z","v":11373,"vw":34.900441},{"c":35.13,"h":35.73,"l":35.03,"n":176,"o":35.06,"t":"2025-07-25T04:00:00Z","v":6646,"vw":35.347832},{"c":34.957,"h":35.28,"l":34.72,"n":241,"o":35.24,"t":"2025-07-28T04:00:00Z","v":12986,"vw":35.084994},{"c":34.96,"h":35.5,"l":34.9,"n":215,"o":35.39,"t":"2025-07-29T04:00:00Z","v":15953,"vw":35.17598},{"c":35.06,"h":35.1832,"l":34.65,"n":610,"o":35.01,"t":"2025-07-30T04:00:00Z","v":56570,"vw":34.929874},{"c":37.87,"h":40.87,"l":37.68,"n":794,"o":40.87,"t":"2025-07-31T04:00:00Z","v":78240,"vw":38.650203},{"c":36.48,"h":37.95,"l":36.0501,"n":593,"o":37.94,"t":"2025-08-01T04:00:00Z","v":46448,"vw":36.897662},{"c":38.0315,"h":38.38,"l":36.97,"n":270,"o":36.97,"t":"2025-08-04T04:00:00Z","v":22390,"vw":37.910904},{"c":36.92,"h":38.2,"l":36.92,"n":364,"o":38.19,"t":"2025-08-05T04:00:00Z","v":29640,"vw":37.591507},{"c":36.53,"h":37.32,"l":36.42,"n":415,"o":37.21,"t":"2025-08-06T04:00:00Z","v":40555,"vw":36.747878},{"c":35.89,"h":36.791,"l":35.57,"n":428,"o":36.791,"t":"2025-08-07T04:00:00Z","v":41796,"vw":36.276513},{"c":36.07,"h":36.36,"l":35.76,"n":287,"o":36.02,"t":"2025-08-08T04:00:00Z","v":22583,"vw":36.079018},{"c":36.05,"h":36.8045,"l":35.831,"n":292,"o":35.9,"t":"2025-08-11T04:00:00Z","v":22565,"vw":36.369783},{"c":37.1,"h":37.2202,"l":36.29,"n":291,"o":36.29,"t":"2025-08-12T04:00:00Z","v":20939,"vw":36.725837},{"c":35.81,"h":37.46,"l":35.71,"n":331,"o":37.46,"t":"2025-08-13T04:00:00Z","v":21662,"vw":36.559956},{"c":36.16,"h":36.54,"l":35.8,"n":402,"o":36.08,"t":"2025-08-14T04:00:00Z","v":48179,"vw":36.158119},{"c":35.73,"h":36.46,"l":35.64,"n":201,"o":36,"t":"2025-08-15T04:00:00Z","v":20440,"vw":36.017346},{"c":35.31,"h":36.0004,"l":34.87,"n":410,"o":35.92,"t":"2025-08-18T04:00:00Z","v":26274,"vw":35.333432},{"c":34.32,"h":35.03,"l":34.18,"n":375,"o":35.03,"t":"2025-08-19T04:00:00Z","v":33396,"vw":34.554162},{"c":33.6989,"h":34.38,"l":33.6,"n":378,"o":34.26,"t":"2025-08-20T04:00:00Z","v":43376,"vw":34.107838},{"c":33.64,"h":34.01,"l":33.5057,"n":282,"o":33.51,"t":"2025-08-21T04:00:00Z","v":21164,"vw":33.732951},{"c":34,"h":34.45,"l":33.58,"n":493,"o":33.67,"t":"2025-08-22T04:00:00Z","v":58313,"vw":34.020563},{"c":33.61,"h":34.07,"l":33.58,"n":360,"o":33.89,"t":"2025-08-25T04:00:00Z","v":30549,"vw":33.840764},{"c":33.26,"h":33.6,"l":32.85,"n":503,"o":33.55,"t":"2025-08-26T04:00:00Z","v":43995,"vw":33.138302},{"c":33.96,"h":33.96,"l":33.1,"n":225,"o":33.29,"t":"2025-08-27T04:00:00Z","v":16836,"vw":33.488725},{"c":34.29,"h":34.4,"l":33.75,"n":364,"o":33.96,"t":"2025-08-28T04:00:00Z","v":28959,"vw":34.019045},{"c":33.77,"h":34.12,"l":33.56,"n":197,"o":34.03,"t":"2025-08-29T04:00:00Z","v":12828,"vw":33.887158},{"c":33.57,"h":33.68,"l":32.58,"n":301,"o":32.96,"t":"2025-09-02T04:00:00Z","v":24548,"vw":33.214122},{"c":33.55,"h":33.86,"l":33.32,"n":254,"o":33.48,"t":"2025-09-03T04:00:00Z","v":51259,"vw":33.67381},{"c":33.9087,"h":33.9189,"l":33.413,"n":181,"o":33.47,"t":"2025-09-04T04:00:00Z","v":30410,"vw":33.740016},{"c":32.11,"h":34.19,"l":31.899,"n":521,"o":34.16,"t":"2025-09-05T04:00:00Z","v":32401,"vw":32.997885},{"c":32.64,"h":32.875,"l":32.3,"n":256,"o":32.58,"t":"2025-09-08T04:00:00Z","v":22382,"vw":32.672023},{"c":32.68,"h":33.053,"l":32.57,"n":246,"o":33.02,"t":"2025-09-09T04:00:00Z","v":26839,"vw":32.811998},{"c":32.84,"h":33.25,"l":32.446,"n":413,"o":33.25,"t":"2025-09-10T04:00:00Z","v":37271,"vw":32.860533},{"c":32.911,"h":33.21,"l":32.64,"n":498,"o":33.1,"t":"2025-09-11T04:00:00Z","v":71715,"vw":32.918893},{"c":34.09,"h":34.41,"l":33.3,"n":565,"o":33.6,"t":"2025-09-12T04:00:00Z","v":87440,"vw":34.119378},{"c":34.8,"h":34.8,"l":33.71,"n":502,"o":33.92,"t":"2025-09-15T04:00:00Z","v":50872,"vw":34.270863},{"c":33.96,"h":35.02,"l":33.8202,"n":551,"o":35.02,"t":"2025-09-16T04:00:00Z","v":87268,"vw":34.440898},{"c":34.07,"h":34.16,"l":33.57,"n":231,"o":34.14,"t":"2025-09-17T04:00:00Z","v":19010,"vw":33.736629},{"c":33.79,"h":34.4166,"l":33.74,"n":341,"o":34.23,"t":"2025-09-18T04:00:00Z","v":39605,"vw":33.947791},{"c":35.09,"h":35.13,"l":34.07,"n":406,"o":34.1,"t":"2025-09-19T04:00:00Z","v":49765,"vw":34.45766},{"c":34.59,"h":34.96,"l":34.39,"n":419,"o":34.76,"t":"2025-09-22T04:00:00Z","v":37558,"vw":34.559076},{"c":33.89,"h":34.55,"l":33.7,"n":406,"o":34.53,"t":"2025-09-23T04:00:00Z","v":52809,"vw":34.195329},{"c":33.99,"h":34.23,"l":33.57,"n":320,"o":34.19,"t":"2025-09-24T04:00:00Z","v":37816,"vw":33.789838},{"c":33.56,"h":33.82,"l":33.48,"n":323,"o":33.64,"t":"2025-09-25T04:00:00Z","v":51771,"vw":33.628817},{"c":34.13,"h":34.43,"l":33.54,"n":329,"o":33.82,"t":"2025-09-26T04:00:00Z","v":56726,"vw":34.019689},{"c":34.52,"h":34.8,"l":33.9,"n":196,"o":34.15,"t":"2025-09-29T04:00:00Z","v":22356,"vw":34.359009},{"c":34.949,"h":34.95,"l":34.08,"n":188,"o":34.08,"t":"2025-09-30T04:00:00Z","v":12271,"vw":34.541644},{"c":35.22,"h":35.27,"l":34.29,"n":255,"o":34.6,"t":"2025-10-01T04:00:00Z","v":15377,"vw":34.870212},{"c":34.62,"h":35.32,"l":34,"n":395,"o":34.98,"t":"2025-10-02T04:00:00Z","v":49973,"vw":34.403339},{"c":34.8,"h":35.22,"l":34.55,"n":372,"o":34.71,"t":"2025-10-03T04:00:00Z","v":62904,"vw":34.887626},{"c":36.33,"h":36.62,"l":34.95,"n":504,"o":34.95,"t":"2025-10-06T04:00:00Z","v":49581,"vw":36.040405},{"c":35.6554,"h":36.46,"l":35.37,"n":259,"o":36.31,"t":"2025-10-07T04:00:00Z","v":21287,"vw":35.785655},{"c":35.78,"h":36.03,"l":35.575,"n":583,"o":35.76,"t":"2025-10-08T04:00:00Z","v":71265,"vw":35.779012},{"c":35.4,"h":35.66,"l":34.85,"n":366,"o":35.6,"t":"2025-10-09T04:00:00Z","v":59398,"vw":35.118544},{"c":33.8442,"h":35.49,"l":33.73,"n":457,"o":35.18,"t":"2025-10-10T04:00:00Z","v":38034,"vw":34.590455},{"c":34.2385,"h":34.58,"l":34.1072,"n":237,"o":34.58,"t":"2025-10-13T04:00:00Z","v":19095,"vw":34.295162},{"c":34.21,"h":34.3699,"l":33.3235,"n":199,"o":33.5486,"t":"2025-10-14T04:00:00Z","v":15734,"vw":33.872829},{"c":33.89,"h":34.5599,"l":33.72,"n":225,"o":34.39,"t":"2025-10-15T04:00:00Z","v":25303,"vw":34.171938},{"c":33.91,"h":34.6,"l":33.4341,"n":209,"o":34.055,"t":"2025-10-16T04:00:00Z","v":31791,"vw":34.001427},{"c":34.1,"h":34.3199,"l":33.375,"n":203,"o":33.46,"t":"2025-10-17T04:00:00Z","v":21318,"vw":33.920559},{"c":34.53,"h":34.71,"l":34.22,"n":361,"o":34.34,"t":"2025-10-20T04:00:00Z","v":100949,"vw":34.619799},{"c":34.69,"h":34.69,"l":34.28,"n":189,"o":34.6,"t":"2025-10-21T04:00:00Z","v":13483,"vw":34.572489},{"c":35.06,"h":35.55,"l":34.745,"n":523,"o":34.84,"t":"2025-10-22T04:00:00Z","v":139203,"vw":34.963185},{"c":35.07,"h":35.3502,"l":34.93,"n":223,"o":35.22,"t":"2025-10-23T04:00:00Z","v":26241,"vw":35.220103},{"c":35.4,"h":35.61,"l":35.17,"n":290,"o":35.4,"t":"2025-10-24T04:00:00Z","v":30966,"vw":35.36874},{"c":36.49,"h":36.79,"l":36.1107,"n":552,"o":36.41,"t":"2025-10-27T04:00:00Z","v":59657,"vw":36.575683},{"c":37.95,"h":39.37,"l":37.765,"n":1150,"o":39,"t":"2025-10-28T04:00:00Z","v":223071,"vw":38.296548},{"c":37.98,"h":38.4,"l":37.16,"n":1993,"o":38.3,"t":"2025-10-29T04:00:00Z","v":221385,"vw":37.500897},{"c":35.66,"h":36.86,"l":35.15,"n":1059,"o":36.34,"t":"2025-10-30T04:00:00Z","v":135796,"vw":35.82783},{"c":34.568,"h":36.02,"l":34.11,"n":1041,"o":36.02,"t":"2025-10-31T04:00:00Z","v":152982,"vw":34.610606},{"c":34.2801,"h":35.3,"l":34.0634,"n":479,"o":34.745,"t":"2025-11-03T05:00:00Z","v":44833,"vw":34.506803},{"c":34.08,"h":34.08,"l":33.28,"n":493,"o":33.77,"t":"2025-11-04T05:00:00Z","v":52713,"vw":33.734903},{"c":33.01,"h":34.021,"l":32.99,"n":558,"o":33.665,"t":"2025-11-05T05:00:00Z","v":49175,"vw":33.346717},{"c":31.68,"h":32.548,"l":31.58,"n":520,"o":32.5081,"t":"2025-11-06T05:00:00Z","v":41105,"vw":32.017619},{"c":31.62,"h":31.8,"l":31.24,"n":539,"o":31.47,"t":"2025-11-07T05:00:00Z","v":68631,"vw":31.530348},{"c":32.8,"h":32.88,"l":32.03,"n":373,"o":32.13,"t":"2025-11-10T05:00:00Z","v":31762,"vw":32.600284},{"c":33.15,"h":33.26,"l":32.38,"n":305,"o":32.55,"t":"2025-11-11T05:00:00Z","v":35832,"vw":32.839789},{"c":33.46,"h":33.52,"l":32,"n":667,"o":33.1,"t":"2025-11-12T05:00:00Z","v":48114,"vw":32.779516},{"c":32.39,"h":33.72,"l":32.3,"n":411,"o":33.45,"t":"2025-11-13T05:00:00Z","v":25531,"vw":33.090125},{"c":33.2426,"h":33.395,"l":31.83,"n":429,"o":31.83,"t":"2025-11-14T05:00:00Z","v":32088,"vw":32.703755},{"c":32.845,"h":33.32,"l":32.72,"n":221,"o":32.83,"t":"2025-11-17T05:00:00Z","v":12812,"vw":33.065879},{"c":31.12,"h":31.6755,"l":30.27,"n":701,"o":31.41,"t":"2025-11-18T05:00:00Z","v":42555,"vw":30.980222},{"c":30.29,"h":31.26,"l":29.87,"n":318,"o":30.91,"t":"2025-11-19T05:00:00Z","v":16142,"vw":30.407234},{"c":29.35,"h":31.12,"l":29.13,"n":559,"o":30.8,"t":"2025-11-20T05:00:00Z","v":41967,"vw":30.02523},{"c":28.4503,"h":29.24,"l":28.15,"n":580,"o":29.23,"t":"2025-11-21T05:00:00Z","v":61848,"vw":28.591447},{"c":28.79,"h":29.03,"l":28.08,"n":589,"o":28.79,"t":"2025-11-24T05:00:00Z","v":90816,"vw":28.839826},{"c":29.18,"h":29.292,"l":27.69,"n":495,"o":28.74,"t":"2025-11-25T05:00:00Z","v":52804,"vw":28.451696},{"c":30.17,"h":30.4573,"l":29.73,"n":624,"o":30.15,"t":"2025-11-26T05:00:00Z","v":52570,"vw":30.122284},{"c":30.95,"h":30.95,"l":30.42,"n":212,"o":30.49,"t":"2025-11-28T05:00:00Z","v":9511,"vw":30.694909},{"c":30.19,"h":30.5929,"l":30.05,"n":244,"o":30.43,"t":"2025-12-01T05:00:00Z","v":26784,"vw":30.367838},{"c":30.62,"h":30.9527,"l":30.31,"n":215,"o":30.31,"t":"2025-12-02T05:00:00Z","v":17355,"vw":30.655004},{"c":29.11,"h":29.88,"l":28.8075,"n":825,"o":29.04,"t":"2025-12-03T05:00:00Z","v":81568,"vw":29.420184},{"c":29.46,"h":29.46,"l":29,"n":427,"o":29.4,"t":"2025-12-04T05:00:00Z","v":34177,"vw":29.142143},{"c":29.7,"h":29.75,"l":29.289,"n":290,"o":29.73,"t":"2025-12-05T05:00:00Z","v":27804,"vw":29.553731},{"c":30.72,"h":30.8021,"l":29.89,"n":336,"o":29.89,"t":"2025-12-08T05:00:00Z","v":34082,"vw":30.436898},{"c":30.7772,"h":30.829,"l":30.43,"n":151,"o":30.5,"t":"2025-12-09T05:00:00Z","v":13399,"vw":30.662326},{"c":29.07,"h":29.87,"l":28.8473,"n":777,"o":29.87,"t":"2025-12-10T05:00:00Z","v":69927,"vw":29.284292},{"c":29.72,"h":29.9536,"l":28.9,"n":398,"o":28.95,"t":"2025-12-11T05:00:00Z","v":48905,"vw":29.5797},{"c":29.02,"h":29.29,"l":28.8607,"n":223,"o":29.24,"t":"2025-12-12T05:00:00Z","v":15435,"vw":29.0545},{"c":28.55,"h":29.22,"l":28.4,"n":299,"o":29.12,"t":"2025-12-15T05:00:00Z","v":18709,"vw":28.72495},{"c":28.78,"h":28.9,"l":28.19,"n":191,"o":28.2,"t":"2025-12-16T05:00:00Z","v":12783,"vw":28.566574},{"c":28.78,"h":29.05,"l":28.69,"n":270,"o":28.69,"t":"2025-12-17T05:00:00Z","v":33805,"vw":28.827252},{"c":29.62,"h":30.23,"l":28.95,"n":353,"o":28.95,"t":"2025-12-18T05:00:00Z","v":35775,"vw":29.624356},{"c":29.88,"h":30.12,"l":29.45,"n":2280,"o":30.12,"t":"2025-12-19T05:00:00Z","v":773403,"vw":29.753814},{"c":29.625,"h":30.13,"l":29.46,"n":2556,"o":29.89,"t":"2025-12-22T05:00:00Z","v":1000735,"vw":29.682266},{"c":29.21,"h":29.3299,"l":29.08,"n":1148,"o":29.09,"t":"2025-12-23T05:00:00Z","v":278800,"vw":29.224798},{"c":27.91,"h":27.97,"l":27.7,"n":258,"o":27.81,"t":"2025-12-24T05:00:00Z","v":27818,"vw":27.830467},{"c":27.82,"h":27.8798,"l":27.6901,"n":476,"o":27.77,"t":"2025-12-26T05:00:00Z","v":70004,"vw":27.797606},{"c":27.71,"h":27.77,"l":27.49,"n":352,"o":27.7,"t":"2025-12-29T05:00:00Z","v":57915,"vw":27.596926},{"c":27.78,"h":28.02,"l":27.58,"n":377,"o":27.58,"t":"2025-12-30T05:00:00Z","v":78863,"vw":27.864997},{"c":27.35,"h":27.78,"l":27.29,"n":464,"o":27.78,"t":"2025-12-31T05:00:00Z","v":92198,"vw":27.458354},{"c":26.09,"h":27.36,"l":25.79,"n":868,"o":27.36,"t":"2026-01-02T05:00:00Z","v":111593,"vw":26.196235},{"c":26.08,"h":26.41,"l":25.75,"n":558,"o":26.17,"t":"2026-01-05T05:00:00Z","v":60965,"vw":26.159254},{"c":26.7,"h":26.7,"l":25.75,"n":541,"o":26.16,"t":"2026-01-06T05:00:00Z","v":70167,"vw":26.039444},{"c":27.27,"h":27.85,"l":26.7491,"n":364,"o":26.81,"t":"2026-01-07T05:00:00Z","v":37118,"vw":27.413584},{"c":26.6,"h":27.07,"l":26.41,"n":358,"o":27.07,"t":"2026-01-08T05:00:00Z","v":22261,"vw":26.573316},{"c":26.71,"h":26.79,"l":26.01,"n":538,"o":26.28,"t":"2026-01-09T05:00:00Z","v":50173,"vw":26.426115},{"c":26.49,"h":26.87,"l":26.405,"n":297,"o":26.405,"t":"2026-01-12T05:00:00Z","v":33572,"vw":26.687574},{"c":25.81,"h":26.31,"l":25.27,"n":745,"o":26.25,"t":"2026-01-13T05:00:00Z","v":55505,"vw":25.654058},{"c":24.51,"h":25.47,"l":24.34,"n":892,"o":25.27,"t":"2026-01-14T05:00:00Z","v":47763,"vw":24.891961},{"c":24.28,"h":25.02,"l":24.19,"n":491,"o":25.02,"t":"2026-01-15T05:00:00Z","v":35096,"vw":24.443889},{"c":24.56,"h":24.865,"l":24.31,"n":345,"o":24.34,"t":"2026-01-16T05:00:00Z","v":28169,"vw":24.542732},{"c":23.93,"h":24.19,"l":23.5,"n":512,"o":23.68,"t":"2026-01-20T05:00:00Z","v":55895,"vw":23.76652},{"c":22.84,"h":24.05,"l":22.3,"n":775,"o":24.05,"t":"2026-01-21T05:00:00Z","v":67899,"vw":22.968779},{"c":23.59,"h":23.72,"l":22.9885,"n":534,"o":23.16,"t":"2026-01-22T05:00:00Z","v":72173,"vw":23.515026},{"c":25.21,"h":25.64,"l":23.6,"n":925,"o":23.6,"t":"2026-01-23T05:00:00Z","v":160495,"vw":25.207024},{"c":25.55,"h":25.955,"l":24.77,"n":660,"o":25.27,"t":"2026-01-26T05:00:00Z","v":101323,"vw":25.593202},{"c":26.64,"h":26.85,"l":25.81,"n":819,"o":25.81,"t":"2026-01-27T05:00:00Z","v":109898,"vw":26.245637},{"c":26.74,"h":26.92,"l":26.39,"n":1991,"o":26.92,"t":"2026-01-28T05:00:00Z","v":273964,"vw":26.596293},{"c":21.44,"h":22.45,"l":20.07,"n":7395,"o":22.23,"t":"2026-01-29T05:00:00Z","v":1050781,"vw":20.851709},{"c":21.03,"h":21.89,"l":20.71,"n":2053,"o":21.89,"t":"2026-01-30T05:00:00Z","v":268541,"vw":21.321343},{"c":20.42,"h":21.16,"l":20.3004,"n":1451,"o":21.09,"t":"2026-02-02T05:00:00Z","v":214731,"vw":20.692722},{"c":19.24,"h":20.3,"l":18.98,"n":2928,"o":20.3,"t":"2026-02-03T05:00:00Z","v":428773,"vw":19.36523},{"c":19.52,"h":19.9,"l":19.0714,"n":2347,"o":19.24,"t":"2026-02-04T05:00:00Z","v":290505,"vw":19.523536},{"c":17.57,"h":18.92,"l":17.4598,"n":2526,"o":18.91,"t":"2026-02-05T05:00:00Z","v":317523,"vw":18.184875},{"c":18.2,"h":18.26,"l":17.5,"n":1772,"o":18.08,"t":"2026-02-06T05:00:00Z","v":325961,"vw":17.926884},{"c":19.35,"h":19.44,"l":18.19,"n":1888,"o":18.55,"t":"2026-02-09T05:00:00Z","v":340475,"vw":19.055272},{"c":19.31,"h":20.26,"l":19.28,"n":1490,"o":19.92,"t":"2026-02-10T05:00:00Z","v":214528,"vw":19.786333},{"c":18.47,"h":19.61,"l":18.17,"n":1575,"o":19.61,"t":"2026-02-11T05:00:00Z","v":249459,"vw":18.546942},{"c":18.25,"h":18.59,"l":17.87,"n":1162,"o":18.53,"t":"2026-02-12T05:00:00Z","v":169140,"vw":18.248943},{"c":18.15,"h":18.52,"l":17.87,"n":1739,"o":18.41,"t":"2026-02-13T05:00:00Z","v":236131,"vw":18.234084},{"c":17.75,"h":18.07,"l":17.56,"n":1069,"o":17.96,"t":"2026-02-17T05:00:00Z","v":158668,"vw":17.763476},{"c":17.99,"h":18.19,"l":17.7251,"n":731,"o":17.85,"t":"2026-02-18T05:00:00Z","v":103076,"vw":18.060615},{"c":17.96,"h":18.4403,"l":17.8,"n":724,"o":18.15,"t":"2026-02-19T05:00:00Z","v":86050,"vw":17.98631},{"c":17.85,"h":18.0946,"l":17.69,"n":755,"o":17.76,"t":"2026-02-20T05:00:00Z","v":67798,"vw":17.848829},{"c":16.7,"h":17.65,"l":16.56,"n":1726,"o":17.65,"t":"2026-02-23T05:00:00Z","v":242742,"vw":16.915306},{"c":17.08,"h":17.08,"l":16.48,"n":759,"o":16.73,"t":"2026-02-24T05:00:00Z","v":99676,"vw":16.869554},{"c":18.11,"h":18.12,"l":17.19,"n":1086,"o":17.19,"t":"2026-02-25T05:00:00Z","v":182245,"vw":17.866693},{"c":18.2,"h":18.665,"l":17.96,"n":1165,"o":18.41,"t":"2026-02-26T05:00:00Z","v":151499,"vw":18.21347},{"c":17.33,"h":17.7,"l":17.11,"n":1074,"o":17.17,"t":"2026-02-27T05:00:00Z","v":138639,"vw":17.409579},{"c":17.86,"h":18.08,"l":17.28,"n":1065,"o":17.32,"t":"2026-03-02T05:00:00Z","v":157252,"vw":17.815427},{"c":18.31,"h":18.55,"l":17.32,"n":1439,"o":17.32,"t":"2026-03-03T05:00:00Z","v":235935,"vw":18.032015},{"c":18.41,"h":18.95,"l":18.085,"n":1622,"o":18.11,"t":"2026-03-04T05:00:00Z","v":220030,"vw":18.58618},{"c":18.94,"h":19.01,"l":18.37,"n":1477,"o":18.37,"t":"2026-03-05T05:00:00Z","v":215369,"vw":18.780939},{"c":18.74,"h":19.1201,"l":18.72,"n":1467,"o":18.81,"t":"2026-03-06T05:00:00Z","v":183417,"vw":18.916264},{"c":18.81,"h":18.855,"l":18.28,"n":1453,"o":18.33,"t":"2026-03-09T04:00:00Z","v":226390,"vw":18.54666},{"c":18.47,"h":18.83,"l":18.2201,"n":1319,"o":18.83,"t":"2026-03-10T04:00:00Z","v":154666,"vw":18.430483},{"c":18.36,"h":18.72,"l":18.07,"n":733,"o":18.39,"t":"2026-03-11T04:00:00Z","v":87465,"vw":18.408195},{"c":18.09,"h":18.46,"l":18.08,"n":776,"o":18.31,"t":"2026-03-12T04:00:00Z","v":127327,"vw":18.277263},{"c":17.51,"h":18.26,"l":17.43,"n":698,"o":18.07,"t":"2026-03-13T04:00:00Z","v":74907,"vw":17.779895},{"c":17.9,"h":17.9,"l":17.45,"n":555,"o":17.73,"t":"2026-03-16T04:00:00Z","v":51026,"vw":17.709113},{"c":17.86,"h":18.22,"l":17.7,"n":495,"o":18.05,"t":"2026-03-17T04:00:00Z","v":38322,"vw":17.886085},{"c":17.12,"h":17.73,"l":17.09,"n":823,"o":17.73,"t":"2026-03-18T04:00:00Z","v":68982,"vw":17.361735},{"c":16.92,"h":17.165,"l":16.75,"n":622,"o":16.99,"t":"2026-03-19T04:00:00Z","v":47459,"vw":16.910074},{"c":16.28,"h":16.7,"l":16.12,"n":879,"o":16.66,"t":"2026-03-20T04:00:00Z","v":79799,"vw":16.386986},{"c":16.34,"h":16.7,"l":16.25,"n":625,"o":16.4,"t":"2026-03-23T04:00:00Z","v":72074,"vw":16.454759},{"c":15.49,"h":16.25,"l":15.401,"n":1299,"o":16.25,"t":"2026-03-24T04:00:00Z","v":193663,"vw":15.593203},{"c":15.36,"h":15.86,"l":15.23,"n":1033,"o":15.86,"t":"2026-03-25T04:00:00Z","v":96699,"vw":15.384933},{"c":14.92,"h":15.6,"l":14.84,"n":1156,"o":15.27,"t":"2026-03-26T04:00:00Z","v":109730,"vw":15.131988},{"c":14.14,"h":14.61,"l":14.14,"n":980,"o":14.61,"t":"2026-03-27T04:00:00Z","v":146863,"vw":14.31047},{"c":14.32,"h":14.805,"l":14.09,"n":1146,"o":14.57,"t":"2026-03-30T04:00:00Z","v":141401,"vw":14.387193},{"c":15.23,"h":15.42,"l":14.68,"n":1063,"o":14.75,"t":"2026-03-31T04:00:00Z","v":141265,"vw":14.945468},{"c":15.15,"h":15.56,"l":15.08,"n":821,"o":15.56,"t":"2026-04-01T04:00:00Z","v":97426,"vw":15.25569},{"c":15.46,"h":15.46,"l":14.7,"n":1090,"o":14.95,"t":"2026-04-02T04:00:00Z","v":105371,"vw":15.127482},{"c":15.37,"h":15.47,"l":15.22,"n":567,"o":15.47,"t":"2026-04-06T04:00:00Z","v":101077,"vw":15.370045},{"c":15.34,"h":15.36,"l":14.905,"n":563,"o":15.24,"t":"2026-04-07T04:00:00Z","v":92245,"vw":15.107133},{"c":15.55,"h":16.4,"l":15.28,"n":2112,"o":16.4,"t":"2026-04-08T04:00:00Z","v":478444,"vw":15.939023},{"c":15.44,"h":15.44,"l":14.9003,"n":1342,"o":15.34,"t":"2026-04-09T04:00:00Z","v":220296,"vw":15.178162},{"c":15.28,"h":15.57,"l":15.15,"n":791,"o":15.44,"t":"2026-04-10T04:00:00Z","v":118101,"vw":15.273169},{"c":16.4,"h":16.4,"l":15.2268,"n":1603,"o":15.41,"t":"2026-04-13T04:00:00Z","v":242561,"vw":15.8404},{"c":17.11,"h":17.19,"l":16.5,"n":1688,"o":16.65,"t":"2026-04-14T04:00:00Z","v":388589,"vw":16.989195},{"c":18.7,"h":18.89,"l":17.3991,"n":2123,"o":17.53,"t":"2026-04-15T04:00:00Z","v":356263,"vw":18.260399},{"c":19.45,"h":19.49,"l":18.7,"n":1870,"o":19.36,"t":"2026-04-16T04:00:00Z","v":522274,"vw":18.97794},{"c":19.65,"h":20.46,"l":19.47,"n":2095,"o":19.89,"t":"2026-04-17T04:00:00Z","v":377105,"vw":19.920171},{"c":19.19,"h":19.65,"l":19.04,"n":1128,"o":19.54,"t":"2026-04-20T04:00:00Z","v":198401,"vw":19.225155},{"c":19.77,"h":20.03,"l":19.14,"n":1506,"o":19.32,"t":"2026-04-21T04:00:00Z","v":223480,"vw":19.811676},{"c":20.56,"h":20.61,"l":19.75,"n":1450,"o":20.03,"t":"2026-04-22T04:00:00Z","v":231765,"vw":20.332673},{"c":18.92,"h":19.6,"l":18.541,"n":1659,"o":19.38,"t":"2026-04-23T04:00:00Z","v":213440,"vw":19.072396},{"c":19.71,"h":19.735,"l":18.94,"n":1068,"o":19.13,"t":"2026-04-24T04:00:00Z","v":300585,"vw":19.32868},{"c":19.77,"h":19.91,"l":19.07,"n":1664,"o":19.59,"t":"2026-04-27T04:00:00Z","v":285366,"vw":19.599234},{"c":20.16,"h":20.19,"l":19.489,"n":1153,"o":19.65,"t":"2026-04-28T04:00:00Z","v":173582,"vw":19.921832},{"c":19.74,"h":19.88,"l":19.34,"n":2506,"o":19.79,"t":"2026-04-29T04:00:00Z","v":383025,"vw":19.606353},{"c":18.15,"h":18.7,"l":17.26,"n":3373,"o":18.52,"t":"2026-04-30T04:00:00Z","v":506831,"vw":17.864197},{"c":18.73,"h":18.94,"l":18.3597,"n":1462,"o":18.61,"t":"2026-05-01T04:00:00Z","v":257627,"vw":18.715551},{"c":18.63,"h":19.2699,"l":18.34,"n":1093,"o":18.48,"t":"2026-05-04T04:00:00Z","v":154348,"vw":18.888228},{"c":18.41,"h":18.87,"l":18.2,"n":1045,"o":18.795,"t":"2026-05-05T04:00:00Z","v":108739,"vw":18.353668},{"c":18.66,"h":19.05,"l":17.905,"n":1500,"o":18.17,"t":"2026-05-06T04:00:00Z","v":193286,"vw":18.482271},{"c":19.26,"h":19.9129,"l":19.1,"n":1634,"o":19.14,"t":"2026-05-07T04:00:00Z","v":198750,"vw":19.466373},{"c":18.74,"h":19.01,"l":18.63,"n":1233,"o":18.99,"t":"2026-05-08T04:00:00Z","v":181859,"vw":18.801985},{"c":18.49,"h":18.49,"l":17.87,"n":1372,"o":18.13,"t":"2026-05-11T04:00:00Z","v":171583,"vw":18.307256},{"c":18.07,"h":18.65,"l":17.965,"n":988,"o":18.59,"t":"2026-05-12T04:00:00Z","v":121468,"vw":18.153045},{"c":17.81,"h":17.9,"l":17.47,"n":1472,"o":17.71,"t":"2026-05-13T04:00:00Z","v":208630,"vw":17.682404},{"c":18.19,"h":18.39,"l":17.46,"n":1351,"o":17.73,"t":"2026-05-14T04:00:00Z","v":197147,"vw":17.984937},{"c":19.2797,"h":19.84,"l":18.53,"n":2959,"o":18.66,"t":"2026-05-15T04:00:00Z","v":440249,"vw":19.279642},{"c":19.43,"h":19.529,"l":18.75,"n":1592,"o":18.9,"t":"2026-05-18T04:00:00Z","v":260584,"vw":19.211044},{"c":18.87,"h":20.24,"l":18.785,"n":1814,"o":19.89,"t":"2026-05-19T04:00:00Z","v":276066,"vw":19.355788},{"c":19.11,"h":19.26,"l":18.37,"n":1200,"o":18.59,"t":"2026-05-20T04:00:00Z","v":238574,"vw":18.834354},{"c":19.09,"h":19.64,"l":18.81,"n":2206,"o":19.595,"t":"2026-05-21T04:00:00Z","v":287102,"vw":19.042717},{"c":18.97,"h":19.5,"l":18.815,"n":1315,"o":19.09,"t":"2026-05-22T04:00:00Z","v":171697,"vw":19.070932},{"c":18.77,"h":19.091,"l":18.525,"n":1171,"o":18.92,"t":"2026-05-26T04:00:00Z","v":261138,"vw":18.773821},{"c":18.46,"h":18.7522,"l":18.16,"n":1439,"o":18.31,"t":"2026-05-27T04:00:00Z","v":363167,"vw":18.402462},{"c":19.75,"h":19.94,"l":18.48,"n":2371,"o":18.51,"t":"2026-05-28T04:00:00Z","v":338493,"vw":19.434673},{"c":21.72,"h":21.86,"l":20.265,"n":2893,"o":20.28,"t":"2026-05-29T04:00:00Z","v":486715,"vw":21.174819},{"c":22.865,"h":23.4275,"l":22.67,"n":3253,"o":23.32,"t":"2026-06-01T04:00:00Z","v":537182,"vw":22.977966},{"c":21,"h":22.01,"l":20.8754,"n":2570,"o":21.54,"t":"2026-06-02T04:00:00Z","v":313252,"vw":21.294743},{"c":19.6,"h":20.81,"l":19.34,"n":2219,"o":20.7,"t":"2026-06-03T04:00:00Z","v":279066,"vw":19.746563},{"c":19.7,"h":20.375,"l":19.5301,"n":1112,"o":20.33,"t":"2026-06-04T04:00:00Z","v":148910,"vw":19.889204},{"c":18.59,"h":19.765,"l":18.41,"n":1510,"o":19.66,"t":"2026-06-05T04:00:00Z","v":214325,"vw":18.88009},{"c":18.16,"h":18.61,"l":17.89,"n":1400,"o":18.4,"t":"2026-06-08T04:00:00Z","v":155072,"vw":18.164769},{"c":17.39,"h":18.15,"l":17,"n":1404,"o":17.96,"t":"2026-06-09T04:00:00Z","v":201250,"vw":17.67195},{"c":16.87,"h":17.54,"l":16.87,"n":1030,"o":17.14,"t":"2026-06-10T04:00:00Z","v":132809,"vw":17.268057},{"c":16.28,"h":16.83,"l":15.778,"n":3521,"o":16.66,"t":"2026-06-11T04:00:00Z","v":639898,"vw":16.189188},{"c":16.32,"h":16.4,"l":15.62,"n":1971,"o":16.4,"t":"2026-06-12T04:00:00Z","v":393503,"vw":16.01977},{"c":17.1,"h":17.2295,"l":16.5101,"n":1582,"o":16.86,"t":"2026-06-15T04:00:00Z","v":276322,"vw":16.931675},{"c":16.57,"h":16.76,"l":16.28,"n":1295,"o":16.76,"t":"2026-06-16T04:00:00Z","v":203712,"vw":16.47754},{"c":15.26,"h":16.22,"l":15.1601,"n":2476,"o":16.17,"t":"2026-06-17T04:00:00Z","v":467079,"vw":15.727609},{"c":15.3,"h":15.46,"l":14.85,"n":1805,"o":15.32,"t":"2026-06-18T04:00:00Z","v":246662,"vw":15.160513},{"c":14.32,"h":15.468,"l":14.32,"n":1980,"o":15.02,"t":"2026-06-22T04:00:00Z","v":334665,"vw":14.81737},{"c":14.82,"h":15.098,"l":14.64,"n":1637,"o":14.72,"t":"2026-06-23T04:00:00Z","v":361749,"vw":14.847174},{"c":14.17,"h":15.2299,"l":14.12,"n":1577,"o":14.59,"t":"2026-06-24T04:00:00Z","v":297871,"vw":14.589621},{"c":13.165,"h":14.04,"l":12.9,"n":3112,"o":13.99,"t":"2026-06-25T04:00:00Z","v":426467,"vw":13.350308},{"c":14.56,"h":14.92,"l":13.43,"n":2511,"o":13.46,"t":"2026-06-26T04:00:00Z","v":642748,"vw":14.38786},{"c":14.32,"h":15.25,"l":14.19,"n":2544,"o":15.08,"t":"2026-06-29T04:00:00Z","v":512132,"vw":14.549292},{"c":14.66,"h":14.7,"l":14.28,"n":1211,"o":14.46,"t":"2026-06-30T04:00:00Z","v":222722,"vw":14.536392},{"c":15.55,"h":15.89,"l":14.82,"n":2679,"o":15.31,"t":"2026-07-01T04:00:00Z","v":553957,"vw":15.616073},{"c":15.96,"h":16.1371,"l":15.51,"n":2731,"o":15.51,"t":"2026-07-02T04:00:00Z","v":517446,"vw":15.940176},{"c":15.71,"h":15.88,"l":15.26,"n":1824,"o":15.77,"t":"2026-07-06T04:00:00Z","v":276347,"vw":15.579947},{"c":15.86,"h":16.3702,"l":15.82,"n":2085,"o":16.18,"t":"2026-07-07T04:00:00Z","v":348974,"vw":16.1516},{"c":15.41,"h":15.54,"l":15.27,"n":1536,"o":15.46,"t":"2026-07-08T04:00:00Z","v":209709,"vw":15.383967},{"c":15.46,"h":15.5,"l":14.602,"n":1605,"o":14.73,"t":"2026-07-09T04:00:00Z","v":259030,"vw":15.040319},{"c":15.55,"h":16.07,"l":15.2669,"n":834,"o":15.71,"t":"2026-07-10T04:00:00Z","v":190500,"vw":15.590594},{"c":16.02,"h":16.21,"l":15.46,"n":1439,"o":15.81,"t":"2026-07-13T04:00:00Z","v":204341,"vw":15.915356},{"c":15.51,"h":15.76,"l":15.01,"n":1749,"o":15.33,"t":"2026-07-14T04:00:00Z","v":353664,"vw":15.473348},{"c":16.37,"h":16.61,"l":15.64,"n":1686,"o":15.8101,"t":"2026-07-15T04:00:00Z","v":343250,"vw":16.353537},{"c":16.86,"h":17.2,"l":16.068,"n":1761,"o":16.6,"t":"2026-07-16T04:00:00Z","v":289430,"vw":16.749265},{"c":16.15,"h":16.539,"l":15.81,"n":1533,"o":16.24,"t":"2026-07-17T04:00:00Z","v":277537,"vw":16.116615},{"c":16.895,"h":16.91,"l":15.86,"n":1295,"o":15.88,"t":"2026-07-20T04:00:00Z","v":222834,"vw":16.400249},{"c":16.47,"h":16.7956,"l":16.37,"n":990,"o":16.59,"t":"2026-07-21T04:00:00Z","v":141372,"vw":16.584606},{"c":15.83,"h":16.74,"l":15.59,"n":1452,"o":16.58,"t":"2026-07-22T04:00:00Z","v":246032,"vw":15.826985},{"c":15.12,"h":15.93,"l":14.83,"n":1777,"o":15.87,"t":"2026-07-23T04:00:00Z","v":346820,"vw":15.160375},{"c":15.16,"h":15.63,"l":15.08,"n":1014,"o":15.47,"t":"2026-07-24T04:00:00Z","v":189165,"vw":15.305544},{"c":15.715,"h":16.1,"l":15.67,"n":981,"o":15.75,"t":"2026-07-27T04:00:00Z","v":187215,"vw":15.881683},{"c":16.09,"h":16.615,"l":15.91,"n":1506,"o":16.08,"t":"2026-07-28T04:00:00Z","v":277614,"vw":16.273412},{"c":15.98,"h":16.68,"l":15.7,"n":3544,"o":16.09,"t":"2026-07-29T04:00:00Z","v":575605,"vw":16.1059},{"c":20.73,"h":21.33,"l":19.221,"n":7390,"o":19.7,"t":"2026-07-30T04:00:00Z","v":1292357,"vw":20.631728},{"c":21.92,"h":22.16,"l":20.6,"n":3145,"o":20.6,"t":"2026-07-31T04:00:00Z","v":603028,"vw":21.533366},{"c":24.08,"h":24.5,"l":22.94,"n":3704,"o":22.94,"t":"2026-08-03T04:00:00Z","v":541566,"vw":24.045473},{"c":24.27,"h":25.27,"l":23.33,"n":2774,"o":23.33,"t":"2026-08-04T04:00:00Z","v":297365,"vw":24.777902},{"c":24.23,"h":25.15,"l":23.91,"n":2031,"o":25,"t":"2026-08-05T04:00:00Z","v":271851,"vw":24.349613},{"c":25.31,"h":25.41,"l":24.09,"n":1332,"o":24.09,"t":"2026-08-06T04:00:00Z","v":167998,"vw":24.848048},{"c":25.32,"h":25.8,"l":25.13,"n":1626,"o":25.285,"t":"2026-08-07T04:00:00Z","v":318409,"vw":25.502351},{"c":25.85,"h":26.6628,"l":25.58,"n":1171,"o":25.58,"t":"2026-08-10T04:00:00Z","v":134454,"vw":26.071224},{"c":25.6,"h":25.825,"l":25.29,"n":876,"o":25.75,"t":"2026-08-11T04:00:00Z","v":92995,"vw":25.551433},{"c":24.55,"h":25.35,"l":24.42,"n":1074,"o":25.305,"t":"2026-08-12T04:00:00Z","v":113198,"vw":24.670129},{"c":24.86,"h":25.37,"l":24.57,"n":699,"o":24.57,"t":"2026-08-13T04:00:00Z","v":84481,"vw":24.880935},{"c":24.78,"h":25.18,"l":24.6,"n":506,"o":24.85,"t":"2026-08-14T04:00:00Z","v":48175,"vw":24.904398},{"c":23.245,"h":24.615,"l":23.07,"n":935,"o":24.32,"t":"2026-08-17T04:00:00Z","v":119206,"vw":23.48884},{"c":23.34,"h":23.58,"l":22.98,"n":753,"o":23.28,"t":"2026-08-18T04:00:00Z","v":86906,"vw":23.39004},{"c":23.55,"h":24.08,"l":23.16,"n":515,"o":23.16,"t":"2026-08-19T04:00:00Z","v":41668,"vw":23.584922},{"c":23.45,"h":23.68,"l":23.25,"n":353,"o":23.475,"t":"2026-08-20T04:00:00Z","v":32092,"vw":23.440496},{"c":23.61,"h":23.82,"l":23.32,"n":378,"o":23.48,"t":"2026-08-21T04:00:00Z","v":33125,"vw":23.576307},{"c":24.02,"h":24.19,"l":23.52,"n":379,"o":23.52,"t":"2026-08-24T04:00:00Z","v":37295,"vw":24.003054},{"c":24.43,"h":24.46,"l":23.74,"n":421,"o":23.79,"t":"2026-08-25T04:00:00Z","v":50133,"vw":24.136817},{"c":24.895,"h":24.95,"l":24.05,"n":429,"o":24.05,"t":"2026-08-26T04:00:00Z","v":43878,"vw":24.71144},{"c":25.75,"h":25.851,"l":24.33,"n":751,"o":24.6,"t":"2026-08-27T04:00:00Z","v":95786,"vw":25.526867},{"c":26.6,"h":27,"l":25.76,"n":1100,"o":25.81,"t":"2026-08-28T04:00:00Z","v":126882,"vw":26.55697},{"c":25.91,"h":26.37,"l":25.9,"n":466,"o":26.07,"t":"2026-08-31T04:00:00Z","v":49828,"vw":26.128955},{"c":25.25,"h":25.63,"l":24.81,"n":397,"o":24.87,"t":"2026-09-01T04:00:00Z","v":56997,"vw":25.277917},{"c":24.8245,"h":25.07,"l":24.5881,"n":236,"o":25.07,"t":"2026-09-02T04:00:00Z","v":20969,"vw":24.835288},{"c":26.14,"h":26.7,"l":25.44,"n":487,"o":25.44,"t":"2026-09-03T04:00:00Z","v":75882,"vw":26.41341},{"c":25.065,"h":26.19,"l":25.05,"n":305,"o":26.17,"t":"2026-09-04T04:00:00Z","v":37211,"vw":25.305919},{"c":24.48,"h":24.51,"l":24.15,"n":385,"o":24.45,"t":"2026-09-08T04:00:00Z","v":68753,"vw":24.355531},{"c":24.27,"h":24.43,"l":24.1462,"n":229,"o":24.43,"t":"2026-09-09T04:00:00Z","v":36946,"vw":24.290289},{"c":24.35,"h":24.5,"l":23.73,"n":250,"o":23.83,"t":"2026-09-10T04:00:00Z","v":21921,"vw":24.157708},{"c":24.675,"h":24.9099,"l":24.335,"n":337,"o":24.57,"t":"2026-09-11T04:00:00Z","v":26150,"vw":24.682632},{"c":25.66,"h":25.98,"l":24.62,"n":400,"o":24.74,"t":"2026-09-14T04:00:00Z","v":74748,"vw":25.071624},{"c":24.68,"h":25.51,"l":24.59,"n":262,"o":25.13,"t":"2026-09-15T04:00:00Z","v":23914,"vw":24.877333},{"c":24.08,"h":24.47,"l":23.761,"n":250,"o":24.3,"t":"2026-09-16T04:00:00Z","v":20317,"vw":24.250227},{"c":24.8,"h":25.1,"l":24.4,"n":243,"o":24.9,"t":"2026-09-17T04:00:00Z","v":35910,"vw":24.669042},{"c":24.29,"h":24.6,"l":24.18,"n":191,"o":24.3541,"t":"2026-09-18T04:00:00Z","v":22915,"vw":24.421255},{"c":25.1,"h":25.12,"l":24.14,"n":291,"o":24.4,"t":"2026-09-21T04:00:00Z","v":44184,"vw":24.511235},{"c":24.78,"h":25.78,"l":24.33,"n":351,"o":25.78,"t":"2026-09-22T04:00:00Z","v":33709,"vw":24.772796},{"c":24.97,"h":25.82,"l":24.55,"n":347,"o":25.06,"t":"2026-09-23T04:00:00Z","v":47693,"vw":25.011524},{"c":24.7,"h":24.78,"l":24.13,"n":307,"o":24.35,"t":"2026-09-24T04:00:00Z","v":35262,"vw":24.467125},{"c":26.545,"h":26.83,"l":24.9,"n":677,"o":24.9,"t":"2026-09-25T04:00:00Z","v":67554,"vw":26.358856},{"c":25.84,"h":26.13,"l":25.15,"n":409,"o":25.4,"t":"2026-09-28T04:00:00Z","v":38773,"vw":25.660296},{"c":25.77,"h":26.21,"l":25.18,"n":258,"o":25.65,"t":"2026-09-29T04:00:00Z","v":24547,"vw":25.574263},{"c":26.19,"h":26.845,"l":25.9434,"n":1223,"o":25.9434,"t":"2026-09-30T04:00:00Z","v":258156,"vw":26.509099},{"c":26.125,"h":27.13,"l":26.1,"n":487,"o":26.9,"t":"2026-10-01T04:00:00Z","v":58227,"vw":26.60028},{"c":26.58,"h":27.01,"l":26.22,"n":546,"o":26.7301,"t":"2026-10-02T04:00:00Z","v":134967,"vw":26.361092},{"c":27.43,"h":28.03,"l":27.13,"n":599,"o":27.13,"t":"2026-10-05T04:00:00Z","v":102047,"vw":27.551666},{"c":27.75,"h":28.3625,"l":27.75,"n":419,"o":28,"t":"2026-10-06T04:00:00Z","v":47025,"vw":28.006647},{"c":27.83,"h":28,"l":27.3717,"n":216,"o":27.79,"t":"2026-10-07T04:00:00Z","v":21031,"vw":27.64549},{"c":27.03,"h":28.02,"l":26.67,"n":338,"o":27.79,"t":"2026-10-08T04:00:00Z","v":30448,"vw":27.497441},{"c":28.32,"h":28.495,"l":27.46,"n":340,"o":27.64,"t":"2026-10-09T04:00:00Z","v":21103,"vw":28.151124},{"c":28.99,"h":29.08,"l":28.4,"n":297,"o":28.64,"t":"2026-10-12T04:00:00Z","v":25485,"vw":28.804118},{"c":29.18,"h":29.94,"l":29.17,"n":348,"o":29.4,"t":"2026-10-13T04:00:00Z","v":25497,"vw":29.630906},{"c":28.19,"h":29.26,"l":28.05,"n":314,"o":29.18,"t":"2026-10-14T04:00:00Z","v":33811,"vw":28.523819},{"c":28.7,"h":28.8654,"l":27.69,"n":288,"o":27.8,"t":"2026-10-15T04:00:00Z","v":37328,"vw":28.385013},{"c":27.58,"h":29.03,"l":27.09,"n":287,"o":28.89,"t":"2026-10-16T04:00:00Z","v":28381,"vw":27.823087},{"c":28.044,"h":28.14,"l":27.795,"n":171,"o":27.795,"t":"2026-10-19T04:00:00Z","v":9544,"vw":27.991088},{"c":27.86,"h":27.945,"l":27.241,"n":196,"o":27.49,"t":"2026-10-20T04:00:00Z","v":15966,"vw":27.632883},{"c":27.97,"h":27.99,"l":27.22,"n":139,"o":27.48,"t":"2026-10-21T04:00:00Z","v":8802,"vw":27.776643},{"c":27.51,"h":27.52,"l":27.51,"n":43,"o":27.52,"t":"2026-10-22T04:00:00Z","v":2101,"vw":27.518592}],"volatilityBars":[{"c":24.36,"h":24.36,"l":24.36,"n":1,"o":24.36,"t":"2026-09-21T08:00:00Z","v":158,"vw":24.36},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-09-21T08:15:00Z","v":120,"vw":24.42},{"c":24.42,"h":24.5234,"l":24.42,"n":4,"o":24.5234,"t":"2026-09-21T13:15:00Z","v":2448,"vw":24.506167},{"c":24.36,"h":24.4,"l":24.36,"n":7,"o":24.4,"t":"2026-09-21T13:30:00Z","v":421,"vw":24.388585},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-09-21T14:00:00Z","v":500,"vw":24.46},{"c":24.3892,"h":24.3892,"l":24.3892,"n":5,"o":24.3892,"t":"2026-09-21T14:15:00Z","v":421,"vw":24.3892},{"c":24.3,"h":24.361,"l":24.29,"n":22,"o":24.3,"t":"2026-09-21T14:30:00Z","v":4713,"vw":24.321607},{"c":24.35,"h":24.35,"l":24.35,"n":3,"o":24.35,"t":"2026-09-21T14:45:00Z","v":800,"vw":24.35},{"c":24.295,"h":24.3,"l":24.295,"n":11,"o":24.2998,"t":"2026-09-21T15:00:00Z","v":1016,"vw":24.2994},{"c":24.14,"h":24.26,"l":24.14,"n":17,"o":24.25,"t":"2026-09-21T15:15:00Z","v":7678,"vw":24.230097},{"c":24.25,"h":24.25,"l":24.14,"n":16,"o":24.14,"t":"2026-09-21T15:30:00Z","v":6728,"vw":24.185349},{"c":24.41,"h":24.41,"l":24.41,"n":2,"o":24.41,"t":"2026-09-21T16:00:00Z","v":141,"vw":24.41},{"c":24.3248,"h":24.3248,"l":24.3248,"n":2,"o":24.3248,"t":"2026-09-21T16:15:00Z","v":635,"vw":24.3248},{"c":24.61,"h":24.61,"l":24.61,"n":3,"o":24.61,"t":"2026-09-21T17:00:00Z","v":120,"vw":24.61},{"c":24.7147,"h":24.7147,"l":24.7147,"n":1,"o":24.7147,"t":"2026-09-21T17:15:00Z","v":100,"vw":24.7147},{"c":24.62,"h":24.68,"l":24.62,"n":9,"o":24.68,"t":"2026-09-21T17:30:00Z","v":2599,"vw":24.664841},{"c":24.81,"h":24.85,"l":24.81,"n":3,"o":24.85,"t":"2026-09-21T17:45:00Z","v":1063,"vw":24.840103},{"c":24.84,"h":24.84,"l":24.84,"n":2,"o":24.84,"t":"2026-09-21T18:00:00Z","v":1000,"vw":24.84},{"c":24.81,"h":24.83,"l":24.81,"n":2,"o":24.83,"t":"2026-09-21T18:15:00Z","v":2100,"vw":24.829048},{"c":24.7496,"h":24.791,"l":24.7496,"n":6,"o":24.791,"t":"2026-09-21T18:30:00Z","v":1700,"vw":24.775476},{"c":24.825,"h":24.85,"l":24.825,"n":7,"o":24.85,"t":"2026-09-21T18:45:00Z","v":830,"vw":24.835747},{"c":24.9,"h":24.9,"l":24.82,"n":5,"o":24.82,"t":"2026-09-21T19:00:00Z","v":413,"vw":24.860688},{"c":24.97,"h":24.97,"l":24.97,"n":1,"o":24.97,"t":"2026-09-21T19:15:00Z","v":125,"vw":24.97},{"c":25.05,"h":25.05,"l":25.05,"n":3,"o":25.05,"t":"2026-09-21T19:30:00Z","v":844,"vw":25.05},{"c":25.1,"h":25.12,"l":24.9,"n":19,"o":24.9,"t":"2026-09-21T19:45:00Z","v":4726,"vw":25.070084},{"c":25.12,"h":25.12,"l":25.1,"n":5,"o":25.1,"t":"2026-09-21T20:00:00Z","v":409,"vw":25.114169},{"c":25.14,"h":25.14,"l":25.14,"n":4,"o":25.14,"t":"2026-09-21T20:15:00Z","v":300,"vw":25.14},{"c":25.27,"h":25.27,"l":25.27,"n":1,"o":25.27,"t":"2026-09-22T08:00:00Z","v":100,"vw":25.27},{"c":25.45,"h":25.45,"l":25.44,"n":3,"o":25.44,"t":"2026-09-22T09:00:00Z","v":400,"vw":25.443769},{"c":25.5,"h":25.5,"l":25.5,"n":3,"o":25.5,"t":"2026-09-22T11:00:00Z","v":351,"vw":25.5},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-09-22T12:45:00Z","v":125,"vw":25.63},{"c":25.7456,"h":25.7456,"l":25.7196,"n":3,"o":25.7445,"t":"2026-09-22T13:00:00Z","v":400,"vw":25.735575},{"c":25.66,"h":25.66,"l":25.66,"n":1,"o":25.66,"t":"2026-09-22T13:15:00Z","v":100,"vw":25.66},{"c":24.95,"h":25.78,"l":24.95,"n":25,"o":25.78,"t":"2026-09-22T13:30:00Z","v":3710,"vw":25.197759},{"c":24.58,"h":24.82,"l":24.58,"n":30,"o":24.8,"t":"2026-09-22T13:45:00Z","v":3478,"vw":24.720566},{"c":24.8461,"h":24.8461,"l":24.61,"n":18,"o":24.61,"t":"2026-09-22T14:00:00Z","v":3336,"vw":24.814389},{"c":24.699,"h":24.74,"l":24.69,"n":6,"o":24.74,"t":"2026-09-22T14:30:00Z","v":1400,"vw":24.705786},{"c":24.41,"h":24.41,"l":24.41,"n":3,"o":24.41,"t":"2026-09-22T15:00:00Z","v":600,"vw":24.41},{"c":24.49,"h":24.49,"l":24.43,"n":3,"o":24.43,"t":"2026-09-22T15:15:00Z","v":1375,"vw":24.436364},{"c":24.33,"h":24.45,"l":24.33,"n":6,"o":24.45,"t":"2026-09-22T15:45:00Z","v":617,"vw":24.396683},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-09-22T16:00:00Z","v":300,"vw":24.51},{"c":24.4695,"h":24.4695,"l":24.4695,"n":2,"o":24.4695,"t":"2026-09-22T16:15:00Z","v":104,"vw":24.4695},{"c":24.55,"h":24.55,"l":24.52,"n":2,"o":24.52,"t":"2026-09-22T16:30:00Z","v":235,"vw":24.532766},{"c":24.6164,"h":24.6164,"l":24.59,"n":6,"o":24.6,"t":"2026-09-22T16:45:00Z","v":473,"vw":24.599145},{"c":24.61,"h":24.65,"l":24.61,"n":10,"o":24.62,"t":"2026-09-22T17:00:00Z","v":1795,"vw":24.635882},{"c":24.709,"h":24.709,"l":24.61,"n":5,"o":24.61,"t":"2026-09-22T17:30:00Z","v":344,"vw":24.658293},{"c":24.6324,"h":24.66,"l":24.6324,"n":7,"o":24.66,"t":"2026-09-22T17:45:00Z","v":670,"vw":24.6554},{"c":24.6917,"h":24.695,"l":24.6917,"n":3,"o":24.695,"t":"2026-09-22T18:15:00Z","v":1000,"vw":24.69447},{"c":24.795,"h":24.795,"l":24.73,"n":6,"o":24.75,"t":"2026-09-22T18:30:00Z","v":986,"vw":24.777778},{"c":24.7501,"h":24.7501,"l":24.7501,"n":1,"o":24.7501,"t":"2026-09-22T18:45:00Z","v":400,"vw":24.7501},{"c":24.8677,"h":24.8677,"l":24.8,"n":6,"o":24.81,"t":"2026-09-22T19:15:00Z","v":2021,"vw":24.807194},{"c":24.84,"h":24.85,"l":24.84,"n":8,"o":24.85,"t":"2026-09-22T19:30:00Z","v":1240,"vw":24.848264},{"c":24.78,"h":24.85,"l":24.78,"n":13,"o":24.84,"t":"2026-09-22T19:45:00Z","v":2701,"vw":24.803846},{"c":25,"h":25,"l":24.78,"n":11,"o":24.78,"t":"2026-09-22T21:30:00Z","v":2314,"vw":24.93855},{"c":24.79,"h":24.79,"l":24.79,"n":1,"o":24.79,"t":"2026-09-22T22:30:00Z","v":150,"vw":24.79},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-09-23T08:00:00Z","v":643,"vw":25.05},{"c":25.17,"h":25.17,"l":25.17,"n":5,"o":25.17,"t":"2026-09-23T09:45:00Z","v":312,"vw":25.17},{"c":25.19,"h":25.19,"l":25.19,"n":1,"o":25.19,"t":"2026-09-23T10:00:00Z","v":200,"vw":25.19},{"c":25.18,"h":25.18,"l":25.18,"n":3,"o":25.18,"t":"2026-09-23T10:45:00Z","v":142,"vw":25.18},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-09-23T11:30:00Z","v":200,"vw":25.08},{"c":25.15,"h":25.15,"l":25.15,"n":3,"o":25.15,"t":"2026-09-23T11:45:00Z","v":600,"vw":25.15},{"c":25.23,"h":25.23,"l":25.23,"n":1,"o":25.23,"t":"2026-09-23T12:15:00Z","v":125,"vw":25.23},{"c":25.16,"h":25.16,"l":25.16,"n":2,"o":25.16,"t":"2026-09-23T12:30:00Z","v":400,"vw":25.16},{"c":25.2,"h":25.22,"l":25.2,"n":2,"o":25.22,"t":"2026-09-23T13:00:00Z","v":2500,"vw":25.213328},{"c":25.02,"h":25.02,"l":25.01,"n":10,"o":25.02,"t":"2026-09-23T13:15:00Z","v":968,"vw":25.018691},{"c":25.78,"h":25.82,"l":25,"n":69,"o":25.06,"t":"2026-09-23T13:30:00Z","v":9878,"vw":25.357252},{"c":25.39,"h":25.45,"l":25.31,"n":17,"o":25.33,"t":"2026-09-23T13:45:00Z","v":2028,"vw":25.427918},{"c":24.84,"h":25.2601,"l":24.82,"n":20,"o":25.2601,"t":"2026-09-23T14:00:00Z","v":3544,"vw":25.019477},{"c":24.57,"h":24.791,"l":24.55,"n":10,"o":24.791,"t":"2026-09-23T14:15:00Z","v":3115,"vw":24.645984},{"c":24.77,"h":24.77,"l":24.669,"n":9,"o":24.69,"t":"2026-09-23T14:30:00Z","v":1920,"vw":24.676176},{"c":24.93,"h":24.93,"l":24.84,"n":13,"o":24.84,"t":"2026-09-23T14:45:00Z","v":1538,"vw":24.883846},{"c":24.9826,"h":24.9826,"l":24.9826,"n":1,"o":24.9826,"t":"2026-09-23T15:00:00Z","v":100,"vw":24.9826},{"c":24.6846,"h":24.6846,"l":24.6846,"n":1,"o":24.6846,"t":"2026-09-23T15:15:00Z","v":400,"vw":24.6846},{"c":24.8,"h":24.8,"l":24.8,"n":3,"o":24.8,"t":"2026-09-23T15:30:00Z","v":500,"vw":24.8},{"c":24.81,"h":24.81,"l":24.81,"n":2,"o":24.81,"t":"2026-09-23T16:30:00Z","v":101,"vw":24.81},{"c":24.97,"h":24.97,"l":24.97,"n":1,"o":24.97,"t":"2026-09-23T17:15:00Z","v":100,"vw":24.97},{"c":24.8634,"h":24.8634,"l":24.8634,"n":1,"o":24.8634,"t":"2026-09-23T17:30:00Z","v":600,"vw":24.8634},{"c":24.92,"h":24.939,"l":24.86,"n":16,"o":24.87,"t":"2026-09-23T17:45:00Z","v":8199,"vw":24.875269},{"c":24.97,"h":24.97,"l":24.97,"n":6,"o":24.97,"t":"2026-09-23T18:15:00Z","v":452,"vw":24.97},{"c":24.9849,"h":24.9849,"l":24.98,"n":7,"o":24.98,"t":"2026-09-23T18:30:00Z","v":1168,"vw":24.980423},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-23T18:45:00Z","v":404,"vw":25},{"c":24.9675,"h":24.97,"l":24.9675,"n":5,"o":24.97,"t":"2026-09-23T19:00:00Z","v":659,"vw":24.968478},{"c":24.97,"h":24.97,"l":24.83,"n":21,"o":24.919,"t":"2026-09-23T19:45:00Z","v":5099,"vw":24.895116},{"c":24.66,"h":24.66,"l":24.66,"n":8,"o":24.66,"t":"2026-09-24T12:30:00Z","v":1000,"vw":24.66},{"c":24.39,"h":24.73,"l":24.39,"n":36,"o":24.71,"t":"2026-09-24T13:15:00Z","v":5706,"vw":24.615668},{"c":24.24,"h":24.47,"l":24.13,"n":21,"o":24.35,"t":"2026-09-24T13:30:00Z","v":2664,"vw":24.296073},{"c":24.26,"h":24.26,"l":24.15,"n":8,"o":24.15,"t":"2026-09-24T13:45:00Z","v":1101,"vw":24.192982},{"c":24.18,"h":24.21,"l":24.15,"n":18,"o":24.21,"t":"2026-09-24T14:00:00Z","v":2527,"vw":24.163691},{"c":24.3463,"h":24.3463,"l":24.18,"n":5,"o":24.18,"t":"2026-09-24T14:15:00Z","v":886,"vw":24.228119},{"c":24.385,"h":24.385,"l":24.2476,"n":4,"o":24.2476,"t":"2026-09-24T14:30:00Z","v":726,"vw":24.355757},{"c":24.3237,"h":24.44,"l":24.321,"n":15,"o":24.37,"t":"2026-09-24T14:45:00Z","v":2800,"vw":24.383693},{"c":24.24,"h":24.24,"l":24.24,"n":3,"o":24.24,"t":"2026-09-24T15:00:00Z","v":929,"vw":24.24},{"c":24.4352,"h":24.4352,"l":24.4352,"n":3,"o":24.4352,"t":"2026-09-24T15:15:00Z","v":152,"vw":24.4352},{"c":24.39,"h":24.48,"l":24.39,"n":9,"o":24.48,"t":"2026-09-24T16:00:00Z","v":702,"vw":24.405},{"c":24.6,"h":24.6,"l":24.465,"n":8,"o":24.465,"t":"2026-09-24T16:15:00Z","v":751,"vw":24.576429},{"c":24.6006,"h":24.6101,"l":24.57,"n":5,"o":24.6101,"t":"2026-09-24T16:45:00Z","v":831,"vw":24.599148},{"c":24.55,"h":24.55,"l":24.511,"n":5,"o":24.511,"t":"2026-09-24T17:00:00Z","v":453,"vw":24.539106},{"c":24.55,"h":24.56,"l":24.55,"n":7,"o":24.56,"t":"2026-09-24T17:15:00Z","v":1410,"vw":24.556285},{"c":24.475,"h":24.4923,"l":24.475,"n":3,"o":24.4923,"t":"2026-09-24T17:30:00Z","v":250,"vw":24.48365},{"c":24.42,"h":24.42,"l":24.41,"n":4,"o":24.41,"t":"2026-09-24T17:45:00Z","v":846,"vw":24.411764},{"c":24.63,"h":24.63,"l":24.6,"n":2,"o":24.6,"t":"2026-09-24T18:30:00Z","v":700,"vw":24.625714},{"c":24.65,"h":24.6726,"l":24.65,"n":3,"o":24.6726,"t":"2026-09-24T18:45:00Z","v":217,"vw":24.660463},{"c":24.675,"h":24.675,"l":24.675,"n":1,"o":24.675,"t":"2026-09-24T19:00:00Z","v":1000,"vw":24.675},{"c":24.7,"h":24.78,"l":24.7,"n":20,"o":24.75,"t":"2026-09-24T19:45:00Z","v":6241,"vw":24.732528},{"c":24.82,"h":24.82,"l":24.7973,"n":2,"o":24.7973,"t":"2026-09-24T23:15:00Z","v":1000,"vw":24.79957},{"c":24.5948,"h":24.5948,"l":24.5948,"n":1,"o":24.5948,"t":"2026-09-24T23:30:00Z","v":500,"vw":24.5948},{"c":24.72,"h":24.85,"l":24.72,"n":18,"o":24.77,"t":"2026-09-25T12:00:00Z","v":3454,"vw":24.780285},{"c":24.79,"h":24.79,"l":24.79,"n":2,"o":24.79,"t":"2026-09-25T12:15:00Z","v":200,"vw":24.79},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-09-25T12:30:00Z","v":100,"vw":24.72},{"c":26.2369,"h":26.255,"l":24.9,"n":120,"o":24.9,"t":"2026-09-25T13:30:00Z","v":7779,"vw":25.656877},{"c":26.51,"h":26.6137,"l":26.25,"n":50,"o":26.37,"t":"2026-09-25T13:45:00Z","v":9509,"vw":26.50274},{"c":25.98,"h":26.28,"l":25.85,"n":43,"o":26.28,"t":"2026-09-25T14:00:00Z","v":4792,"vw":26.033094},{"c":26.31,"h":26.31,"l":25.98,"n":24,"o":26.03,"t":"2026-09-25T14:15:00Z","v":3519,"vw":26.155139},{"c":26.29,"h":26.3,"l":26.23,"n":12,"o":26.3,"t":"2026-09-25T14:30:00Z","v":1800,"vw":26.282778},{"c":26.54,"h":26.6,"l":26.29,"n":13,"o":26.41,"t":"2026-09-25T14:45:00Z","v":1336,"vw":26.461818},{"c":26.455,"h":26.55,"l":26.455,"n":2,"o":26.55,"t":"2026-09-25T15:00:00Z","v":1300,"vw":26.542692},{"c":26.25,"h":26.3524,"l":26.25,"n":10,"o":26.3524,"t":"2026-09-25T15:15:00Z","v":1574,"vw":26.308265},{"c":26.315,"h":26.34,"l":26.23,"n":9,"o":26.34,"t":"2026-09-25T15:30:00Z","v":1522,"vw":26.302111},{"c":26.56,"h":26.56,"l":26.52,"n":16,"o":26.52,"t":"2026-09-25T16:00:00Z","v":1319,"vw":26.550073},{"c":26.34,"h":26.49,"l":26.34,"n":7,"o":26.49,"t":"2026-09-25T16:15:00Z","v":2320,"vw":26.380099},{"c":26.5103,"h":26.68,"l":26.5103,"n":29,"o":26.59,"t":"2026-09-25T16:30:00Z","v":7637,"vw":26.61335},{"c":26.65,"h":26.83,"l":26.64,"n":18,"o":26.66,"t":"2026-09-25T16:45:00Z","v":3498,"vw":26.693163},{"c":26.62,"h":26.62,"l":26.62,"n":3,"o":26.62,"t":"2026-09-25T17:00:00Z","v":300,"vw":26.62},{"c":26.6432,"h":26.6432,"l":26.63,"n":7,"o":26.63,"t":"2026-09-25T17:45:00Z","v":416,"vw":26.638379},{"c":26.72,"h":26.72,"l":26.72,"n":8,"o":26.72,"t":"2026-09-25T18:00:00Z","v":701,"vw":26.72},{"c":26.8,"h":26.8099,"l":26.7553,"n":5,"o":26.7553,"t":"2026-09-25T18:15:00Z","v":756,"vw":26.7793},{"c":26.67,"h":26.7663,"l":26.67,"n":4,"o":26.76,"t":"2026-09-25T18:30:00Z","v":650,"vw":26.717323},{"c":26.5304,"h":26.685,"l":26.53,"n":5,"o":26.6547,"t":"2026-09-25T18:45:00Z","v":1600,"vw":26.597238},{"c":26.58,"h":26.58,"l":26.58,"n":6,"o":26.58,"t":"2026-09-25T19:00:00Z","v":807,"vw":26.58},{"c":26.5,"h":26.505,"l":26.5,"n":6,"o":26.5,"t":"2026-09-25T19:30:00Z","v":943,"vw":26.501415},{"c":26.545,"h":26.5619,"l":26.51,"n":28,"o":26.5402,"t":"2026-09-25T19:45:00Z","v":5884,"vw":26.545131},{"c":26.59,"h":26.59,"l":26.59,"n":1,"o":26.59,"t":"2026-09-25T20:15:00Z","v":200,"vw":26.59},{"c":26.52,"h":26.52,"l":26.52,"n":2,"o":26.52,"t":"2026-09-28T08:00:00Z","v":347,"vw":26.52},{"c":26.24,"h":26.24,"l":26.24,"n":3,"o":26.24,"t":"2026-09-28T09:00:00Z","v":600,"vw":26.24},{"c":26.24,"h":26.24,"l":26.24,"n":2,"o":26.24,"t":"2026-09-28T10:45:00Z","v":591,"vw":26.24},{"c":26.2,"h":26.2,"l":26.19,"n":2,"o":26.19,"t":"2026-09-28T11:30:00Z","v":628,"vw":26.193344},{"c":25.74,"h":25.74,"l":25.6,"n":4,"o":25.6,"t":"2026-09-28T12:30:00Z","v":736,"vw":25.64},{"c":25.31,"h":25.32,"l":25.31,"n":7,"o":25.32,"t":"2026-09-28T13:15:00Z","v":1489,"vw":25.315643},{"c":25.3,"h":25.4,"l":25.15,"n":92,"o":25.4,"t":"2026-09-28T13:30:00Z","v":7932,"vw":25.261174},{"c":25.605,"h":25.64,"l":25.34,"n":11,"o":25.34,"t":"2026-09-28T13:45:00Z","v":2377,"vw":25.536792},{"c":25.83,"h":25.83,"l":25.635,"n":29,"o":25.75,"t":"2026-09-28T14:00:00Z","v":2801,"vw":25.73037},{"c":25.81,"h":25.81,"l":25.81,"n":3,"o":25.81,"t":"2026-09-28T14:15:00Z","v":155,"vw":25.81},{"c":25.49,"h":25.67,"l":25.49,"n":13,"o":25.635,"t":"2026-09-28T14:30:00Z","v":2006,"vw":25.576408},{"c":25.53,"h":25.53,"l":25.53,"n":2,"o":25.53,"t":"2026-09-28T14:45:00Z","v":101,"vw":25.53},{"c":25.8227,"h":25.8227,"l":25.59,"n":10,"o":25.59,"t":"2026-09-28T15:00:00Z","v":2956,"vw":25.727832},{"c":25.78,"h":25.81,"l":25.77,"n":26,"o":25.81,"t":"2026-09-28T15:15:00Z","v":4054,"vw":25.778781},{"c":25.77,"h":25.825,"l":25.7673,"n":5,"o":25.825,"t":"2026-09-28T15:30:00Z","v":409,"vw":25.789325},{"c":26.12,"h":26.12,"l":25.95,"n":13,"o":25.95,"t":"2026-09-28T16:15:00Z","v":1760,"vw":26.086176},{"c":26.02,"h":26.02,"l":26.02,"n":6,"o":26.02,"t":"2026-09-28T16:45:00Z","v":600,"vw":26.02},{"c":26.13,"h":26.13,"l":26.05,"n":6,"o":26.05,"t":"2026-09-28T17:00:00Z","v":600,"vw":26.09},{"c":26.13,"h":26.13,"l":26.13,"n":1,"o":26.13,"t":"2026-09-28T17:15:00Z","v":500,"vw":26.13},{"c":26.06,"h":26.125,"l":26.03,"n":4,"o":26.03,"t":"2026-09-28T17:45:00Z","v":500,"vw":26.08},{"c":26.06,"h":26.06,"l":26.06,"n":1,"o":26.06,"t":"2026-09-28T18:15:00Z","v":100,"vw":26.06},{"c":26.04,"h":26.04,"l":26.04,"n":3,"o":26.04,"t":"2026-09-28T18:45:00Z","v":284,"vw":26.04},{"c":25.79,"h":25.85,"l":25.79,"n":6,"o":25.85,"t":"2026-09-28T19:30:00Z","v":2607,"vw":25.803775},{"c":25.84,"h":25.84,"l":25.78,"n":16,"o":25.8254,"t":"2026-09-28T19:45:00Z","v":2633,"vw":25.811216},{"c":25.18,"h":25.67,"l":25.18,"n":25,"o":25.65,"t":"2026-09-29T13:30:00Z","v":2331,"vw":25.467465},{"c":25.25,"h":25.25,"l":25.25,"n":1,"o":25.25,"t":"2026-09-29T13:45:00Z","v":1200,"vw":25.25},{"c":25.4,"h":25.4,"l":25.3199,"n":4,"o":25.3199,"t":"2026-09-29T14:00:00Z","v":575,"vw":25.333879},{"c":25.76,"h":25.76,"l":25.4,"n":54,"o":25.4,"t":"2026-09-29T14:15:00Z","v":7925,"vw":25.455138},{"c":26.21,"h":26.21,"l":26.16,"n":7,"o":26.16,"t":"2026-09-29T14:30:00Z","v":934,"vw":26.17375},{"c":25.96,"h":25.96,"l":25.96,"n":1,"o":25.96,"t":"2026-09-29T14:45:00Z","v":500,"vw":25.96},{"c":25.7297,"h":25.7297,"l":25.7297,"n":1,"o":25.7297,"t":"2026-09-29T16:00:00Z","v":1000,"vw":25.7297},{"c":25.69,"h":25.69,"l":25.69,"n":4,"o":25.69,"t":"2026-09-29T16:30:00Z","v":812,"vw":25.69},{"c":25.74,"h":25.74,"l":25.73,"n":2,"o":25.73,"t":"2026-09-29T16:45:00Z","v":1100,"vw":25.739091},{"c":25.37,"h":25.47,"l":25.36,"n":12,"o":25.47,"t":"2026-09-29T17:00:00Z","v":2044,"vw":25.417619},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-09-29T17:15:00Z","v":100,"vw":25.41},{"c":25.47,"h":25.47,"l":25.47,"n":1,"o":25.47,"t":"2026-09-29T18:00:00Z","v":100,"vw":25.47},{"c":26.0147,"h":26.0147,"l":26.0147,"n":2,"o":26.0147,"t":"2026-09-29T19:15:00Z","v":201,"vw":26.0147},{"c":25.95,"h":25.955,"l":25.95,"n":3,"o":25.955,"t":"2026-09-29T19:30:00Z","v":311,"vw":25.951608},{"c":25.77,"h":25.86,"l":25.7,"n":24,"o":25.86,"t":"2026-09-29T19:45:00Z","v":3912,"vw":25.754191},{"c":26,"h":26,"l":25.99,"n":5,"o":25.99,"t":"2026-09-30T13:15:00Z","v":662,"vw":25.996025},{"c":26.48,"h":26.48,"l":25.9434,"n":21,"o":25.9434,"t":"2026-09-30T13:30:00Z","v":6424,"vw":26.308525},{"c":26.559,"h":26.57,"l":26.2599,"n":413,"o":26.2599,"t":"2026-09-30T13:45:00Z","v":117615,"vw":26.459488},{"c":26.65,"h":26.845,"l":26.595,"n":127,"o":26.595,"t":"2026-09-30T14:00:00Z","v":21381,"vw":26.714691},{"c":26.7,"h":26.81,"l":26.67,"n":52,"o":26.7061,"t":"2026-09-30T14:15:00Z","v":5246,"vw":26.747026},{"c":26.62,"h":26.71,"l":26.62,"n":42,"o":26.699,"t":"2026-09-30T14:30:00Z","v":11537,"vw":26.641526},{"c":26.73,"h":26.765,"l":26.5506,"n":35,"o":26.59,"t":"2026-09-30T14:45:00Z","v":6417,"vw":26.656204},{"c":26.65,"h":26.65,"l":26.615,"n":19,"o":26.64,"t":"2026-09-30T15:00:00Z","v":3612,"vw":26.6342},{"c":26.72,"h":26.76,"l":26.68,"n":27,"o":26.68,"t":"2026-09-30T15:15:00Z","v":5089,"vw":26.718049},{"c":26.67,"h":26.81,"l":26.67,"n":19,"o":26.7425,"t":"2026-09-30T15:30:00Z","v":4096,"vw":26.767269},{"c":26.7514,"h":26.81,"l":26.69,"n":12,"o":26.69,"t":"2026-09-30T15:45:00Z","v":1387,"vw":26.756299},{"c":26.77,"h":26.77,"l":26.77,"n":2,"o":26.77,"t":"2026-09-30T16:00:00Z","v":119,"vw":26.77},{"c":26.65,"h":26.79,"l":26.65,"n":13,"o":26.71,"t":"2026-09-30T16:15:00Z","v":1617,"vw":26.699308},{"c":26.69,"h":26.7,"l":26.62,"n":13,"o":26.63,"t":"2026-09-30T16:30:00Z","v":3150,"vw":26.646603},{"c":26.665,"h":26.7,"l":26.665,"n":5,"o":26.6999,"t":"2026-09-30T16:45:00Z","v":500,"vw":26.69098},{"c":26.64,"h":26.71,"l":26.64,"n":8,"o":26.69,"t":"2026-09-30T17:00:00Z","v":1506,"vw":26.68},{"c":26.55,"h":26.5901,"l":26.52,"n":19,"o":26.5901,"t":"2026-09-30T17:15:00Z","v":1201,"vw":26.551738},{"c":26.71,"h":26.71,"l":26.58,"n":11,"o":26.58,"t":"2026-09-30T17:30:00Z","v":1720,"vw":26.622974},{"c":26.75,"h":26.77,"l":26.73,"n":34,"o":26.75,"t":"2026-09-30T17:45:00Z","v":8174,"vw":26.748313},{"c":26.71,"h":26.725,"l":26.644,"n":12,"o":26.69,"t":"2026-09-30T18:00:00Z","v":4286,"vw":26.689715},{"c":26.68,"h":26.72,"l":26.68,"n":10,"o":26.72,"t":"2026-09-30T18:15:00Z","v":4300,"vw":26.708828},{"c":26.61,"h":26.63,"l":26.6068,"n":7,"o":26.6068,"t":"2026-09-30T18:30:00Z","v":1245,"vw":26.611956},{"c":26.65,"h":26.65,"l":26.64,"n":4,"o":26.64,"t":"2026-09-30T18:45:00Z","v":243,"vw":26.645},{"c":26.72,"h":26.73,"l":26.71,"n":5,"o":26.7172,"t":"2026-09-30T19:00:00Z","v":801,"vw":26.72465},{"c":26.61,"h":26.61,"l":26.601,"n":3,"o":26.601,"t":"2026-09-30T19:15:00Z","v":400,"vw":26.603571},{"c":26.56,"h":26.56,"l":26.4901,"n":20,"o":26.53,"t":"2026-09-30T19:30:00Z","v":3032,"vw":26.51447},{"c":26.19,"h":26.56,"l":26.07,"n":164,"o":26.55,"t":"2026-09-30T19:45:00Z","v":38400,"vw":26.275254},{"c":26.2,"h":26.2,"l":26.19,"n":5,"o":26.19,"t":"2026-09-30T20:00:00Z","v":555,"vw":26.192},{"c":26.25,"h":26.2669,"l":26.22,"n":4,"o":26.22,"t":"2026-09-30T20:15:00Z","v":800,"vw":26.256943},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-09-30T20:30:00Z","v":100,"vw":26.2},{"c":26.2555,"h":26.2555,"l":26.2555,"n":1,"o":26.2555,"t":"2026-09-30T20:45:00Z","v":100,"vw":26.2555},{"c":26.24,"h":26.24,"l":26.24,"n":1,"o":26.24,"t":"2026-09-30T21:00:00Z","v":100,"vw":26.24},{"c":26.23,"h":26.23,"l":26.23,"n":3,"o":26.23,"t":"2026-09-30T21:15:00Z","v":550,"vw":26.23},{"c":26.2507,"h":26.2507,"l":26.25,"n":2,"o":26.25,"t":"2026-09-30T21:30:00Z","v":500,"vw":26.25056},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-09-30T21:45:00Z","v":100,"vw":26.2},{"c":26,"h":26.45,"l":26,"n":8,"o":26.4,"t":"2026-10-01T08:00:00Z","v":1600,"vw":26.283059},{"c":26.49,"h":26.49,"l":26.49,"n":3,"o":26.49,"t":"2026-10-01T11:00:00Z","v":201,"vw":26.49},{"c":26.85,"h":26.85,"l":26.76,"n":7,"o":26.76,"t":"2026-10-01T11:45:00Z","v":699,"vw":26.777302},{"c":26.8,"h":26.8,"l":26.8,"n":1,"o":26.8,"t":"2026-10-01T12:15:00Z","v":100,"vw":26.8},{"c":26.88,"h":26.88,"l":26.82,"n":3,"o":26.82,"t":"2026-10-01T13:00:00Z","v":600,"vw":26.869983},{"c":26.77,"h":26.85,"l":26.77,"n":16,"o":26.85,"t":"2026-10-01T13:15:00Z","v":2468,"vw":26.776079},{"c":26.75,"h":27.13,"l":26.62,"n":121,"o":26.9,"t":"2026-10-01T13:30:00Z","v":19497,"vw":26.879025},{"c":26.72,"h":26.84,"l":26.72,"n":22,"o":26.82,"t":"2026-10-01T13:45:00Z","v":3405,"vw":26.763872},{"c":26.495,"h":26.7299,"l":26.4801,"n":25,"o":26.67,"t":"2026-10-01T14:00:00Z","v":6720,"vw":26.601395},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-01T14:15:00Z","v":100,"vw":26.61},{"c":26.4,"h":26.56,"l":26.4,"n":3,"o":26.56,"t":"2026-10-01T14:30:00Z","v":300,"vw":26.506667},{"c":26.26,"h":26.42,"l":26.23,"n":16,"o":26.39,"t":"2026-10-01T14:45:00Z","v":1883,"vw":26.309601},{"c":26.3099,"h":26.3099,"l":26.23,"n":10,"o":26.28,"t":"2026-10-01T15:00:00Z","v":2405,"vw":26.244992},{"c":26.29,"h":26.33,"l":26.26,"n":12,"o":26.26,"t":"2026-10-01T15:15:00Z","v":2396,"vw":26.287826},{"c":26.235,"h":26.235,"l":26.235,"n":1,"o":26.235,"t":"2026-10-01T15:30:00Z","v":380,"vw":26.235},{"c":26.2,"h":26.22,"l":26.14,"n":21,"o":26.15,"t":"2026-10-01T15:45:00Z","v":2819,"vw":26.186588},{"c":26.2499,"h":26.25,"l":26.2499,"n":2,"o":26.25,"t":"2026-10-01T16:00:00Z","v":200,"vw":26.24995},{"c":26.2925,"h":26.2925,"l":26.28,"n":4,"o":26.29,"t":"2026-10-01T16:15:00Z","v":320,"vw":26.2875},{"c":26.33,"h":26.33,"l":26.25,"n":4,"o":26.25,"t":"2026-10-01T16:30:00Z","v":484,"vw":26.278164},{"c":26.27,"h":26.27,"l":26.2,"n":5,"o":26.2,"t":"2026-10-01T17:00:00Z","v":853,"vw":26.225791},{"c":26.36,"h":26.36,"l":26.36,"n":1,"o":26.36,"t":"2026-10-01T17:15:00Z","v":200,"vw":26.36},{"c":26.475,"h":26.475,"l":26.41,"n":3,"o":26.44,"t":"2026-10-01T17:30:00Z","v":300,"vw":26.441667},{"c":26.38,"h":26.38,"l":26.36,"n":4,"o":26.36,"t":"2026-10-01T18:00:00Z","v":750,"vw":26.374286},{"c":26.43,"h":26.43,"l":26.37,"n":5,"o":26.43,"t":"2026-10-01T18:15:00Z","v":961,"vw":26.398085},{"c":26.5,"h":26.5,"l":26.455,"n":13,"o":26.455,"t":"2026-10-01T18:30:00Z","v":2213,"vw":26.482542},{"c":26.395,"h":26.44,"l":26.395,"n":7,"o":26.43,"t":"2026-10-01T19:30:00Z","v":800,"vw":26.426429},{"c":26.105,"h":26.39,"l":26.1,"n":28,"o":26.39,"t":"2026-10-01T19:45:00Z","v":2430,"vw":26.228035},{"c":26.125,"h":26.125,"l":26.125,"n":3,"o":26.125,"t":"2026-10-01T20:00:00Z","v":103,"vw":26.125},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-01T20:15:00Z","v":100,"vw":26.25},{"c":26.23,"h":26.23,"l":26.23,"n":1,"o":26.23,"t":"2026-10-01T21:15:00Z","v":100,"vw":26.23},{"c":26.29,"h":26.29,"l":26.29,"n":1,"o":26.29,"t":"2026-10-01T22:45:00Z","v":100,"vw":26.29},{"c":26.44,"h":26.44,"l":26.44,"n":1,"o":26.44,"t":"2026-10-02T11:00:00Z","v":100,"vw":26.44},{"c":26.59,"h":26.6,"l":26.59,"n":5,"o":26.59,"t":"2026-10-02T11:15:00Z","v":411,"vw":26.5925},{"c":26.71,"h":26.725,"l":26.67,"n":7,"o":26.67,"t":"2026-10-02T12:45:00Z","v":955,"vw":26.70375},{"c":26.73,"h":26.8,"l":26.71,"n":6,"o":26.72,"t":"2026-10-02T13:00:00Z","v":837,"vw":26.732625},{"c":26.82,"h":26.82,"l":26.63,"n":13,"o":26.68,"t":"2026-10-02T13:15:00Z","v":3345,"vw":26.659559},{"c":26.475,"h":27.01,"l":26.44,"n":31,"o":26.7301,"t":"2026-10-02T13:30:00Z","v":3981,"vw":26.708902},{"c":26.5,"h":26.5,"l":26.4,"n":14,"o":26.45,"t":"2026-10-02T13:45:00Z","v":2019,"vw":26.445132},{"c":26.615,"h":26.69,"l":26.56,"n":20,"o":26.58,"t":"2026-10-02T14:00:00Z","v":2581,"vw":26.613418},{"c":26.625,"h":26.625,"l":26.55,"n":8,"o":26.55,"t":"2026-10-02T14:15:00Z","v":1411,"vw":26.59449},{"c":26.53,"h":26.55,"l":26.48,"n":11,"o":26.51,"t":"2026-10-02T14:30:00Z","v":1298,"vw":26.509094},{"c":26.47,"h":26.53,"l":26.47,"n":5,"o":26.53,"t":"2026-10-02T14:45:00Z","v":1917,"vw":26.502952},{"c":26.335,"h":26.365,"l":26.3191,"n":54,"o":26.32,"t":"2026-10-02T15:00:00Z","v":27550,"vw":26.344115},{"c":26.36,"h":26.3927,"l":26.25,"n":122,"o":26.33,"t":"2026-10-02T15:15:00Z","v":59234,"vw":26.313776},{"c":26.321,"h":26.415,"l":26.321,"n":22,"o":26.341,"t":"2026-10-02T15:30:00Z","v":5470,"vw":26.362627},{"c":26.2867,"h":26.2867,"l":26.26,"n":6,"o":26.27,"t":"2026-10-02T15:45:00Z","v":2200,"vw":26.268778},{"c":26.38,"h":26.4,"l":26.3,"n":11,"o":26.3,"t":"2026-10-02T16:00:00Z","v":1497,"vw":26.32349},{"c":26.29,"h":26.33,"l":26.28,"n":6,"o":26.33,"t":"2026-10-02T16:15:00Z","v":1085,"vw":26.303256},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-02T16:30:00Z","v":200,"vw":26.25},{"c":26.2448,"h":26.255,"l":26.22,"n":6,"o":26.23,"t":"2026-10-02T16:45:00Z","v":1217,"vw":26.24062},{"c":26.3,"h":26.3,"l":26.3,"n":2,"o":26.3,"t":"2026-10-02T17:00:00Z","v":115,"vw":26.3},{"c":26.265,"h":26.285,"l":26.265,"n":2,"o":26.285,"t":"2026-10-02T17:30:00Z","v":600,"vw":26.268333},{"c":26.36,"h":26.37,"l":26.36,"n":3,"o":26.37,"t":"2026-10-02T18:00:00Z","v":950,"vw":26.364444},{"c":26.355,"h":26.355,"l":26.281,"n":4,"o":26.281,"t":"2026-10-02T18:15:00Z","v":550,"vw":26.31268},{"c":26.36,"h":26.36,"l":26.36,"n":4,"o":26.36,"t":"2026-10-02T19:00:00Z","v":241,"vw":26.36},{"c":26.37,"h":26.38,"l":26.325,"n":10,"o":26.325,"t":"2026-10-02T19:30:00Z","v":1967,"vw":26.346466},{"c":26.58,"h":26.6,"l":26.39,"n":51,"o":26.39,"t":"2026-10-02T19:45:00Z","v":10559,"vw":26.460376},{"c":26.57,"h":26.57,"l":26.57,"n":1,"o":26.57,"t":"2026-10-02T21:00:00Z","v":200,"vw":26.57},{"c":26.35,"h":26.35,"l":26.35,"n":1,"o":26.35,"t":"2026-10-05T08:00:00Z","v":300,"vw":26.35},{"c":26.73,"h":26.73,"l":26.73,"n":1,"o":26.73,"t":"2026-10-05T11:45:00Z","v":100,"vw":26.73},{"c":26.8989,"h":26.8989,"l":26.889,"n":12,"o":26.89,"t":"2026-10-05T12:00:00Z","v":8000,"vw":26.892539},{"c":26.742,"h":26.742,"l":26.742,"n":1,"o":26.742,"t":"2026-10-05T12:15:00Z","v":4000,"vw":26.742},{"c":26.761,"h":26.761,"l":26.761,"n":2,"o":26.761,"t":"2026-10-05T12:45:00Z","v":300,"vw":26.761},{"c":26.92,"h":26.94,"l":26.92,"n":15,"o":26.92,"t":"2026-10-05T13:15:00Z","v":4001,"vw":26.926077},{"c":28.03,"h":28.03,"l":27.13,"n":113,"o":27.13,"t":"2026-10-05T13:30:00Z","v":24043,"vw":27.689818},{"c":27.66,"h":27.99,"l":27.55,"n":40,"o":27.99,"t":"2026-10-05T13:45:00Z","v":4402,"vw":27.727005},{"c":27.4501,"h":27.66,"l":27.43,"n":44,"o":27.66,"t":"2026-10-05T14:00:00Z","v":10853,"vw":27.531661},{"c":27.55,"h":27.58,"l":27.51,"n":14,"o":27.51,"t":"2026-10-05T14:15:00Z","v":1141,"vw":27.534973},{"c":27.5599,"h":27.5599,"l":27.49,"n":15,"o":27.55,"t":"2026-10-05T14:30:00Z","v":1858,"vw":27.512745},{"c":27.48,"h":27.49,"l":27.455,"n":8,"o":27.455,"t":"2026-10-05T14:45:00Z","v":4126,"vw":27.484132},{"c":27.35,"h":27.48,"l":27.35,"n":9,"o":27.48,"t":"2026-10-05T15:00:00Z","v":981,"vw":27.398961},{"c":27.56,"h":27.56,"l":27.55,"n":7,"o":27.55,"t":"2026-10-05T15:15:00Z","v":570,"vw":27.552},{"c":27.4,"h":27.45,"l":27.37,"n":23,"o":27.445,"t":"2026-10-05T15:30:00Z","v":6420,"vw":27.42046},{"c":27.49,"h":27.5,"l":27.39,"n":11,"o":27.41,"t":"2026-10-05T15:45:00Z","v":6284,"vw":27.449203},{"c":27.34,"h":27.34,"l":27.34,"n":8,"o":27.34,"t":"2026-10-05T16:15:00Z","v":1000,"vw":27.34},{"c":27.49,"h":27.49,"l":27.44,"n":3,"o":27.445,"t":"2026-10-05T16:30:00Z","v":2160,"vw":27.476343},{"c":27.4899,"h":27.4899,"l":27.4899,"n":2,"o":27.4899,"t":"2026-10-05T16:45:00Z","v":180,"vw":27.4899},{"c":27.41,"h":27.41,"l":27.41,"n":1,"o":27.41,"t":"2026-10-05T17:00:00Z","v":300,"vw":27.41},{"c":27.4375,"h":27.4375,"l":27.4375,"n":1,"o":27.4375,"t":"2026-10-05T17:15:00Z","v":100,"vw":27.4375},{"c":27.3,"h":27.39,"l":27.3,"n":2,"o":27.39,"t":"2026-10-05T17:30:00Z","v":700,"vw":27.325714},{"c":27.32,"h":27.32,"l":27.32,"n":1,"o":27.32,"t":"2026-10-05T18:00:00Z","v":500,"vw":27.32},{"c":27.4199,"h":27.4199,"l":27.4199,"n":1,"o":27.4199,"t":"2026-10-05T18:30:00Z","v":366,"vw":27.4199},{"c":27.585,"h":27.585,"l":27.47,"n":8,"o":27.47,"t":"2026-10-05T18:45:00Z","v":1469,"vw":27.491182},{"c":27.66,"h":27.66,"l":27.61,"n":8,"o":27.61,"t":"2026-10-05T19:00:00Z","v":766,"vw":27.638571},{"c":27.72,"h":27.7224,"l":27.7,"n":12,"o":27.71,"t":"2026-10-05T19:15:00Z","v":2248,"vw":27.713562},{"c":27.65,"h":27.72,"l":27.63,"n":14,"o":27.72,"t":"2026-10-05T19:30:00Z","v":2733,"vw":27.647556},{"c":27.31,"h":27.64,"l":27.28,"n":57,"o":27.64,"t":"2026-10-05T19:45:00Z","v":9197,"vw":27.39025},{"c":27.43,"h":27.43,"l":27.43,"n":5,"o":27.43,"t":"2026-10-05T20:00:00Z","v":280,"vw":27.43},{"c":27.54,"h":27.55,"l":27.5343,"n":9,"o":27.5343,"t":"2026-10-06T08:00:00Z","v":1153,"vw":27.543997},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-10-06T08:30:00Z","v":285,"vw":27.64},{"c":27.64,"h":27.64,"l":27.64,"n":3,"o":27.64,"t":"2026-10-06T10:45:00Z","v":250,"vw":27.64},{"c":27.85,"h":27.85,"l":27.85,"n":2,"o":27.85,"t":"2026-10-06T11:45:00Z","v":304,"vw":27.85},{"c":27.93,"h":27.93,"l":27.73,"n":14,"o":27.78,"t":"2026-10-06T13:15:00Z","v":2456,"vw":27.832727},{"c":27.92,"h":28,"l":27.77,"n":27,"o":28,"t":"2026-10-06T13:30:00Z","v":5103,"vw":27.902861},{"c":28.1,"h":28.1,"l":27.94,"n":11,"o":27.94,"t":"2026-10-06T13:45:00Z","v":1449,"vw":28.021473},{"c":28.2452,"h":28.28,"l":28.07,"n":32,"o":28.2,"t":"2026-10-06T14:00:00Z","v":5956,"vw":28.20084},{"c":28.35,"h":28.3625,"l":28.321,"n":6,"o":28.321,"t":"2026-10-06T14:15:00Z","v":1144,"vw":28.338027},{"c":28.27,"h":28.29,"l":28.27,"n":6,"o":28.29,"t":"2026-10-06T14:45:00Z","v":738,"vw":28.284857},{"c":28.18,"h":28.25,"l":28.175,"n":12,"o":28.241,"t":"2026-10-06T15:00:00Z","v":3196,"vw":28.231651},{"c":28.16,"h":28.171,"l":28.16,"n":6,"o":28.171,"t":"2026-10-06T15:15:00Z","v":511,"vw":28.1644},{"c":28.15,"h":28.15,"l":28.15,"n":3,"o":28.15,"t":"2026-10-06T15:30:00Z","v":355,"vw":28.15},{"c":28.105,"h":28.105,"l":28.035,"n":4,"o":28.035,"t":"2026-10-06T16:00:00Z","v":1398,"vw":28.089252},{"c":28.1,"h":28.1,"l":28.08,"n":2,"o":28.08,"t":"2026-10-06T16:30:00Z","v":466,"vw":28.084292},{"c":28.065,"h":28.065,"l":28.065,"n":1,"o":28.065,"t":"2026-10-06T17:15:00Z","v":100,"vw":28.065},{"c":28.06,"h":28.06,"l":28.06,"n":1,"o":28.06,"t":"2026-10-06T17:30:00Z","v":1400,"vw":28.06},{"c":28,"h":28,"l":28,"n":6,"o":28,"t":"2026-10-06T17:45:00Z","v":141,"vw":28},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-06T18:45:00Z","v":100,"vw":27.9},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-06T19:15:00Z","v":303,"vw":28},{"c":27.93,"h":28.01,"l":27.9146,"n":8,"o":28.01,"t":"2026-10-06T19:30:00Z","v":1506,"vw":27.923879},{"c":27.75,"h":27.9501,"l":27.75,"n":40,"o":27.9501,"t":"2026-10-06T19:45:00Z","v":12720,"vw":27.835955},{"c":27.8197,"h":27.82,"l":27.76,"n":21,"o":27.77,"t":"2026-10-06T23:00:00Z","v":2366,"vw":27.792033},{"c":27.89,"h":27.89,"l":27.89,"n":1,"o":27.89,"t":"2026-10-07T08:00:00Z","v":100,"vw":27.89},{"c":27.98,"h":27.98,"l":27.98,"n":3,"o":27.98,"t":"2026-10-07T09:15:00Z","v":141,"vw":27.98},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-07T10:15:00Z","v":100,"vw":27.63},{"c":27.57,"h":27.57,"l":27.56,"n":6,"o":27.56,"t":"2026-10-07T11:15:00Z","v":500,"vw":27.565},{"c":27.51,"h":27.51,"l":27.51,"n":1,"o":27.51,"t":"2026-10-07T12:15:00Z","v":100,"vw":27.51},{"c":27.81,"h":27.81,"l":27.81,"n":2,"o":27.81,"t":"2026-10-07T13:15:00Z","v":588,"vw":27.81},{"c":27.5515,"h":27.9329,"l":27.5515,"n":21,"o":27.79,"t":"2026-10-07T13:30:00Z","v":3444,"vw":27.70957},{"c":27.61,"h":27.61,"l":27.45,"n":13,"o":27.46,"t":"2026-10-07T13:45:00Z","v":1452,"vw":27.533572},{"c":27.5305,"h":27.5305,"l":27.5305,"n":1,"o":27.5305,"t":"2026-10-07T14:00:00Z","v":125,"vw":27.5305},{"c":27.5,"h":27.5,"l":27.5,"n":5,"o":27.5,"t":"2026-10-07T14:15:00Z","v":437,"vw":27.5},{"c":27.42,"h":27.42,"l":27.42,"n":1,"o":27.42,"t":"2026-10-07T14:30:00Z","v":100,"vw":27.42},{"c":27.3717,"h":27.3717,"l":27.3717,"n":1,"o":27.3717,"t":"2026-10-07T14:45:00Z","v":200,"vw":27.3717},{"c":27.425,"h":27.45,"l":27.42,"n":11,"o":27.45,"t":"2026-10-07T15:00:00Z","v":1966,"vw":27.445317},{"c":27.51,"h":27.51,"l":27.51,"n":1,"o":27.51,"t":"2026-10-07T15:15:00Z","v":100,"vw":27.51},{"c":27.67,"h":27.68,"l":27.555,"n":6,"o":27.555,"t":"2026-10-07T15:30:00Z","v":2552,"vw":27.588969},{"c":27.61,"h":27.6638,"l":27.61,"n":4,"o":27.6614,"t":"2026-10-07T15:45:00Z","v":1979,"vw":27.658122},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-10-07T16:00:00Z","v":500,"vw":27.55},{"c":27.63,"h":27.67,"l":27.63,"n":3,"o":27.66,"t":"2026-10-07T16:15:00Z","v":1431,"vw":27.661398},{"c":27.769,"h":27.769,"l":27.75,"n":7,"o":27.75,"t":"2026-10-07T17:30:00Z","v":1002,"vw":27.759339},{"c":27.81,"h":27.81,"l":27.81,"n":2,"o":27.81,"t":"2026-10-07T17:45:00Z","v":200,"vw":27.81},{"c":28,"h":28,"l":28,"n":4,"o":28,"t":"2026-10-07T18:15:00Z","v":353,"vw":28},{"c":27.8908,"h":27.8908,"l":27.8908,"n":2,"o":27.8908,"t":"2026-10-07T18:30:00Z","v":493,"vw":27.8908},{"c":27.92,"h":27.92,"l":27.92,"n":1,"o":27.92,"t":"2026-10-07T18:45:00Z","v":100,"vw":27.92},{"c":27.92,"h":27.92,"l":27.92,"n":4,"o":27.92,"t":"2026-10-07T19:00:00Z","v":328,"vw":27.92},{"c":27.79,"h":27.79,"l":27.79,"n":1,"o":27.79,"t":"2026-10-07T19:30:00Z","v":200,"vw":27.79},{"c":27.83,"h":27.83,"l":27.8,"n":5,"o":27.8,"t":"2026-10-07T19:45:00Z","v":460,"vw":27.8075},{"c":27.81,"h":27.81,"l":27.81,"n":2,"o":27.81,"t":"2026-10-08T08:00:00Z","v":106,"vw":27.81},{"c":27.85,"h":27.85,"l":27.85,"n":5,"o":27.85,"t":"2026-10-08T11:45:00Z","v":500,"vw":27.85},{"c":27.74,"h":27.74,"l":27.74,"n":3,"o":27.74,"t":"2026-10-08T12:15:00Z","v":300,"vw":27.74},{"c":28,"h":28,"l":27.74,"n":15,"o":27.79,"t":"2026-10-08T13:30:00Z","v":4138,"vw":27.816688},{"c":28.02,"h":28.02,"l":27.94,"n":5,"o":27.94,"t":"2026-10-08T13:45:00Z","v":1289,"vw":28.011133},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-08T14:00:00Z","v":103,"vw":28},{"c":27.945,"h":27.95,"l":27.945,"n":2,"o":27.95,"t":"2026-10-08T14:15:00Z","v":200,"vw":27.9475},{"c":27.87,"h":27.87,"l":27.8333,"n":3,"o":27.8333,"t":"2026-10-08T14:30:00Z","v":285,"vw":27.853718},{"c":27.89,"h":27.89,"l":27.89,"n":1,"o":27.89,"t":"2026-10-08T15:00:00Z","v":1000,"vw":27.89},{"c":27.77,"h":27.77,"l":27.77,"n":2,"o":27.77,"t":"2026-10-08T15:15:00Z","v":325,"vw":27.77},{"c":27.9,"h":27.9017,"l":27.8357,"n":5,"o":27.865,"t":"2026-10-08T15:30:00Z","v":900,"vw":27.864994},{"c":27.81,"h":27.81,"l":27.7367,"n":2,"o":27.7367,"t":"2026-10-08T16:00:00Z","v":507,"vw":27.75217},{"c":28,"h":28,"l":27.85,"n":22,"o":27.85,"t":"2026-10-08T16:15:00Z","v":2115,"vw":27.885641},{"c":27.67,"h":27.72,"l":27.67,"n":9,"o":27.72,"t":"2026-10-08T16:30:00Z","v":2010,"vw":27.687853},{"c":27.441,"h":27.67,"l":27.35,"n":27,"o":27.67,"t":"2026-10-08T16:45:00Z","v":3253,"vw":27.452448},{"c":27.21,"h":27.21,"l":27.05,"n":17,"o":27.12,"t":"2026-10-08T17:00:00Z","v":3599,"vw":27.131429},{"c":27.1002,"h":27.43,"l":27.0735,"n":26,"o":27.41,"t":"2026-10-08T17:15:00Z","v":3592,"vw":27.29532},{"c":27.131,"h":27.131,"l":27.11,"n":6,"o":27.11,"t":"2026-10-08T17:30:00Z","v":1231,"vw":27.129188},{"c":26.67,"h":26.87,"l":26.67,"n":7,"o":26.87,"t":"2026-10-08T17:45:00Z","v":960,"vw":26.761572},{"c":27.01,"h":27.01,"l":26.85,"n":9,"o":26.85,"t":"2026-10-08T18:15:00Z","v":1177,"vw":26.901365},{"c":26.98,"h":26.98,"l":26.98,"n":1,"o":26.98,"t":"2026-10-08T18:45:00Z","v":150,"vw":26.98},{"c":26.98,"h":26.98,"l":26.98,"n":2,"o":26.98,"t":"2026-10-08T19:15:00Z","v":140,"vw":26.98},{"c":27.03,"h":27.03,"l":27.03,"n":3,"o":27.03,"t":"2026-10-08T19:45:00Z","v":354,"vw":27.03},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-08T20:15:00Z","v":110,"vw":27.02},{"c":27.46,"h":27.79,"l":27.46,"n":44,"o":27.64,"t":"2026-10-09T13:30:00Z","v":3213,"vw":27.579914},{"c":27.73,"h":27.73,"l":27.73,"n":1,"o":27.73,"t":"2026-10-09T13:45:00Z","v":394,"vw":27.73},{"c":27.58,"h":27.59,"l":27.58,"n":4,"o":27.59,"t":"2026-10-09T14:00:00Z","v":400,"vw":27.5825},{"c":27.9852,"h":27.9852,"l":27.9599,"n":5,"o":27.9599,"t":"2026-10-09T14:15:00Z","v":810,"vw":27.966288},{"c":27.88,"h":27.88,"l":27.88,"n":4,"o":27.88,"t":"2026-10-09T14:30:00Z","v":300,"vw":27.88},{"c":28.12,"h":28.12,"l":28.12,"n":2,"o":28.12,"t":"2026-10-09T15:00:00Z","v":102,"vw":28.12},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-09T15:15:00Z","v":100,"vw":28.2},{"c":28.25,"h":28.25,"l":28.25,"n":2,"o":28.25,"t":"2026-10-09T15:45:00Z","v":200,"vw":28.25},{"c":28.25,"h":28.32,"l":28.22,"n":3,"o":28.22,"t":"2026-10-09T16:00:00Z","v":300,"vw":28.263333},{"c":28.28,"h":28.3,"l":28.28,"n":6,"o":28.3,"t":"2026-10-09T16:30:00Z","v":1350,"vw":28.282963},{"c":28.28,"h":28.2801,"l":28.28,"n":2,"o":28.2801,"t":"2026-10-09T16:45:00Z","v":2600,"vw":28.28005},{"c":28.215,"h":28.215,"l":28.215,"n":2,"o":28.215,"t":"2026-10-09T17:30:00Z","v":128,"vw":28.215},{"c":28.205,"h":28.21,"l":28.205,"n":2,"o":28.21,"t":"2026-10-09T18:00:00Z","v":200,"vw":28.2075},{"c":28.31,"h":28.31,"l":28.27,"n":9,"o":28.27,"t":"2026-10-09T18:30:00Z","v":746,"vw":28.298571},{"c":28.495,"h":28.495,"l":28.45,"n":7,"o":28.45,"t":"2026-10-09T18:45:00Z","v":536,"vw":28.46125},{"c":28.39,"h":28.394,"l":28.39,"n":2,"o":28.394,"t":"2026-10-09T19:15:00Z","v":200,"vw":28.392},{"c":28.37,"h":28.37,"l":28.34,"n":8,"o":28.34,"t":"2026-10-09T19:30:00Z","v":578,"vw":28.35125},{"c":28.32,"h":28.37,"l":28.3,"n":30,"o":28.35,"t":"2026-10-09T19:45:00Z","v":6200,"vw":28.353115},{"c":28.6,"h":28.6,"l":28.58,"n":9,"o":28.58,"t":"2026-10-12T08:00:00Z","v":5000,"vw":28.5982},{"c":28.65,"h":28.65,"l":28.65,"n":4,"o":28.65,"t":"2026-10-12T13:00:00Z","v":106,"vw":28.65},{"c":28.92,"h":28.92,"l":28.4,"n":33,"o":28.64,"t":"2026-10-12T13:30:00Z","v":4104,"vw":28.601995},{"c":28.7,"h":28.7,"l":28.68,"n":6,"o":28.69,"t":"2026-10-12T13:45:00Z","v":1104,"vw":28.686364},{"c":28.795,"h":28.795,"l":28.795,"n":1,"o":28.795,"t":"2026-10-12T14:00:00Z","v":320,"vw":28.795},{"c":28.68,"h":28.68,"l":28.64,"n":15,"o":28.64,"t":"2026-10-12T14:15:00Z","v":1194,"vw":28.66},{"c":28.76,"h":28.86,"l":28.75,"n":6,"o":28.75,"t":"2026-10-12T14:30:00Z","v":1050,"vw":28.811},{"c":28.8,"h":28.86,"l":28.8,"n":4,"o":28.86,"t":"2026-10-12T14:45:00Z","v":409,"vw":28.83},{"c":29.08,"h":29.08,"l":28.9916,"n":19,"o":28.9916,"t":"2026-10-12T15:15:00Z","v":1736,"vw":29.033642},{"c":28.9814,"h":29.025,"l":28.9814,"n":2,"o":29.025,"t":"2026-10-12T15:30:00Z","v":521,"vw":28.993953},{"c":29,"h":29.03,"l":29,"n":8,"o":29.03,"t":"2026-10-12T15:45:00Z","v":489,"vw":29.0075},{"c":29.0124,"h":29.0124,"l":29.0124,"n":1,"o":29.0124,"t":"2026-10-12T16:00:00Z","v":700,"vw":29.0124},{"c":28.9334,"h":28.9334,"l":28.9334,"n":1,"o":28.9334,"t":"2026-10-12T16:30:00Z","v":100,"vw":28.9334},{"c":28.8542,"h":28.86,"l":28.851,"n":6,"o":28.86,"t":"2026-10-12T16:45:00Z","v":4025,"vw":28.85574},{"c":28.8299,"h":28.8299,"l":28.8299,"n":1,"o":28.8299,"t":"2026-10-12T17:00:00Z","v":1000,"vw":28.8299},{"c":28.9,"h":28.9,"l":28.9,"n":3,"o":28.9,"t":"2026-10-12T17:15:00Z","v":351,"vw":28.9},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-10-12T19:15:00Z","v":101,"vw":28.84},{"c":28.761,"h":28.761,"l":28.761,"n":1,"o":28.761,"t":"2026-10-12T19:30:00Z","v":100,"vw":28.761},{"c":28.95,"h":28.95,"l":28.85,"n":14,"o":28.85,"t":"2026-10-12T19:45:00Z","v":708,"vw":28.906416},{"c":28.99,"h":28.99,"l":28.99,"n":3,"o":28.99,"t":"2026-10-12T20:00:00Z","v":126,"vw":28.99},{"c":28.7947,"h":28.7947,"l":28.7947,"n":1,"o":28.7947,"t":"2026-10-12T22:00:00Z","v":300,"vw":28.7947},{"c":29.15,"h":29.15,"l":29.15,"n":8,"o":29.15,"t":"2026-10-13T08:00:00Z","v":246,"vw":29.15},{"c":29.14,"h":29.16,"l":29.14,"n":14,"o":29.14,"t":"2026-10-13T12:45:00Z","v":1390,"vw":29.153846},{"c":29.349,"h":29.349,"l":29.05,"n":9,"o":29.05,"t":"2026-10-13T13:15:00Z","v":770,"vw":29.214339},{"c":29.8299,"h":29.93,"l":29.4,"n":59,"o":29.4,"t":"2026-10-13T13:30:00Z","v":6331,"vw":29.78874},{"c":29.87,"h":29.8899,"l":29.72,"n":12,"o":29.8,"t":"2026-10-13T13:45:00Z","v":2199,"vw":29.825788},{"c":29.61,"h":29.94,"l":29.61,"n":14,"o":29.86,"t":"2026-10-13T14:00:00Z","v":1397,"vw":29.831019},{"c":29.775,"h":29.775,"l":29.665,"n":7,"o":29.68,"t":"2026-10-13T14:15:00Z","v":1092,"vw":29.695049},{"c":29.73,"h":29.77,"l":29.73,"n":2,"o":29.77,"t":"2026-10-13T14:30:00Z","v":600,"vw":29.736667},{"c":29.67,"h":29.73,"l":29.67,"n":10,"o":29.72,"t":"2026-10-13T14:45:00Z","v":1291,"vw":29.717167},{"c":29.62,"h":29.62,"l":29.62,"n":2,"o":29.62,"t":"2026-10-13T15:15:00Z","v":251,"vw":29.62},{"c":29.35,"h":29.35,"l":29.35,"n":1,"o":29.35,"t":"2026-10-13T15:45:00Z","v":100,"vw":29.35},{"c":29.457,"h":29.457,"l":29.3504,"n":4,"o":29.3504,"t":"2026-10-13T16:00:00Z","v":864,"vw":29.397914},{"c":29.47,"h":29.47,"l":29.47,"n":1,"o":29.47,"t":"2026-10-13T16:15:00Z","v":800,"vw":29.47},{"c":29.42,"h":29.42,"l":29.42,"n":1,"o":29.42,"t":"2026-10-13T17:30:00Z","v":105,"vw":29.42},{"c":29.5001,"h":29.5001,"l":29.47,"n":8,"o":29.5,"t":"2026-10-13T18:15:00Z","v":1654,"vw":29.496135},{"c":29.5,"h":29.5,"l":29.49,"n":3,"o":29.5,"t":"2026-10-13T18:30:00Z","v":600,"vw":29.498333},{"c":29.33,"h":29.34,"l":29.33,"n":2,"o":29.34,"t":"2026-10-13T19:30:00Z","v":1000,"vw":29.335},{"c":29.18,"h":29.28,"l":29.17,"n":13,"o":29.24,"t":"2026-10-13T19:45:00Z","v":2065,"vw":29.220233},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-14T13:00:00Z","v":317,"vw":29},{"c":29.19,"h":29.22,"l":29.07,"n":13,"o":29.18,"t":"2026-10-14T13:30:00Z","v":2018,"vw":29.161412},{"c":28.97,"h":29.26,"l":28.97,"n":18,"o":29.075,"t":"2026-10-14T13:45:00Z","v":4796,"vw":29.136538},{"c":29.02,"h":29.0418,"l":29.01,"n":8,"o":29.01,"t":"2026-10-14T14:00:00Z","v":848,"vw":29.015225},{"c":28.781,"h":28.781,"l":28.72,"n":10,"o":28.76,"t":"2026-10-14T14:15:00Z","v":1448,"vw":28.75119},{"c":28.5776,"h":28.5776,"l":28.5776,"n":1,"o":28.5776,"t":"2026-10-14T14:45:00Z","v":100,"vw":28.5776},{"c":28.58,"h":28.58,"l":28.58,"n":5,"o":28.58,"t":"2026-10-14T15:00:00Z","v":240,"vw":28.58},{"c":28.58,"h":28.66,"l":28.58,"n":2,"o":28.66,"t":"2026-10-14T15:15:00Z","v":350,"vw":28.637143},{"c":28.48,"h":28.52,"l":28.48,"n":5,"o":28.512,"t":"2026-10-14T15:30:00Z","v":447,"vw":28.506667},{"c":28.46,"h":28.5,"l":28.45,"n":10,"o":28.5,"t":"2026-10-14T15:45:00Z","v":1941,"vw":28.483519},{"c":28.31,"h":28.46,"l":28.31,"n":17,"o":28.46,"t":"2026-10-14T16:00:00Z","v":1786,"vw":28.415438},{"c":28.42,"h":28.42,"l":28.33,"n":6,"o":28.351,"t":"2026-10-14T16:15:00Z","v":840,"vw":28.367656},{"c":28.341,"h":28.341,"l":28.341,"n":4,"o":28.341,"t":"2026-10-14T16:45:00Z","v":5000,"vw":28.341},{"c":28.41,"h":28.41,"l":28.41,"n":1,"o":28.41,"t":"2026-10-14T17:00:00Z","v":250,"vw":28.41},{"c":28.34,"h":28.37,"l":28.34,"n":3,"o":28.37,"t":"2026-10-14T17:15:00Z","v":394,"vw":28.353359},{"c":28.2999,"h":28.2999,"l":28.2999,"n":1,"o":28.2999,"t":"2026-10-14T17:30:00Z","v":500,"vw":28.2999},{"c":28.29,"h":28.31,"l":28.29,"n":6,"o":28.31,"t":"2026-10-14T17:45:00Z","v":1528,"vw":28.300033},{"c":28.2,"h":28.23,"l":28.18,"n":8,"o":28.23,"t":"2026-10-14T18:00:00Z","v":1227,"vw":28.2175},{"c":28.19,"h":28.19,"l":28.19,"n":1,"o":28.19,"t":"2026-10-14T18:15:00Z","v":1000,"vw":28.19},{"c":28.141,"h":28.141,"l":28.141,"n":1,"o":28.141,"t":"2026-10-14T18:45:00Z","v":200,"vw":28.141},{"c":28.07,"h":28.07,"l":28.07,"n":1,"o":28.07,"t":"2026-10-14T19:00:00Z","v":250,"vw":28.07},{"c":28.15,"h":28.15,"l":28.05,"n":8,"o":28.05,"t":"2026-10-14T19:15:00Z","v":1191,"vw":28.112628},{"c":28.11,"h":28.24,"l":28.06,"n":28,"o":28.24,"t":"2026-10-14T19:45:00Z","v":4228,"vw":28.147266},{"c":28.19,"h":28.19,"l":28.19,"n":3,"o":28.19,"t":"2026-10-14T20:00:00Z","v":126,"vw":28.19},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-14T21:45:00Z","v":185,"vw":28},{"c":27.86,"h":27.86,"l":27.86,"n":1,"o":27.86,"t":"2026-10-14T22:15:00Z","v":250,"vw":27.86},{"c":27.6,"h":27.82,"l":27.49,"n":3,"o":27.82,"t":"2026-10-15T08:00:00Z","v":700,"vw":27.631429},{"c":27.91,"h":27.91,"l":27.91,"n":1,"o":27.91,"t":"2026-10-15T09:30:00Z","v":100,"vw":27.91},{"c":27.93,"h":27.93,"l":27.93,"n":1,"o":27.93,"t":"2026-10-15T10:15:00Z","v":600,"vw":27.93},{"c":27.67,"h":27.67,"l":27.67,"n":1,"o":27.67,"t":"2026-10-15T12:15:00Z","v":100,"vw":27.67},{"c":27.85,"h":27.85,"l":27.85,"n":3,"o":27.85,"t":"2026-10-15T12:30:00Z","v":118,"vw":27.85},{"c":28.6,"h":28.6,"l":27.69,"n":32,"o":27.8,"t":"2026-10-15T13:30:00Z","v":9351,"vw":28.058268},{"c":28.04,"h":28.37,"l":28.04,"n":38,"o":28.37,"t":"2026-10-15T13:45:00Z","v":4630,"vw":28.191909},{"c":28.28,"h":28.28,"l":28.18,"n":19,"o":28.25,"t":"2026-10-15T14:00:00Z","v":2003,"vw":28.2385},{"c":28.12,"h":28.17,"l":28,"n":14,"o":28.08,"t":"2026-10-15T14:15:00Z","v":1451,"vw":28.085517},{"c":28.23,"h":28.23,"l":28.1438,"n":5,"o":28.1438,"t":"2026-10-15T14:30:00Z","v":757,"vw":28.182846},{"c":28.68,"h":28.68,"l":28.42,"n":11,"o":28.42,"t":"2026-10-15T15:00:00Z","v":730,"vw":28.536667},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-10-15T15:30:00Z","v":1500,"vw":28.48},{"c":28.51,"h":28.51,"l":28.51,"n":1,"o":28.51,"t":"2026-10-15T15:45:00Z","v":100,"vw":28.51},{"c":28.69,"h":28.69,"l":28.641,"n":3,"o":28.641,"t":"2026-10-15T16:00:00Z","v":300,"vw":28.663667},{"c":28.73,"h":28.78,"l":28.73,"n":11,"o":28.74,"t":"2026-10-15T16:15:00Z","v":1234,"vw":28.752429},{"c":28.79,"h":28.79,"l":28.71,"n":2,"o":28.71,"t":"2026-10-15T16:30:00Z","v":567,"vw":28.724109},{"c":28.7,"h":28.7,"l":28.7,"n":2,"o":28.7,"t":"2026-10-15T16:45:00Z","v":1400,"vw":28.7},{"c":28.71,"h":28.71,"l":28.67,"n":8,"o":28.67,"t":"2026-10-15T17:15:00Z","v":3513,"vw":28.676832},{"c":28.75,"h":28.75,"l":28.7,"n":5,"o":28.7,"t":"2026-10-15T17:30:00Z","v":677,"vw":28.742331},{"c":28.73,"h":28.73,"l":28.73,"n":3,"o":28.73,"t":"2026-10-15T18:00:00Z","v":298,"vw":28.73},{"c":28.65,"h":28.69,"l":28.65,"n":5,"o":28.69,"t":"2026-10-15T18:15:00Z","v":494,"vw":28.675261},{"c":28.82,"h":28.82,"l":28.82,"n":2,"o":28.82,"t":"2026-10-15T19:00:00Z","v":110,"vw":28.82},{"c":28.8654,"h":28.8654,"l":28.8654,"n":3,"o":28.8654,"t":"2026-10-15T19:15:00Z","v":206,"vw":28.8654},{"c":28.7751,"h":28.7751,"l":28.731,"n":4,"o":28.731,"t":"2026-10-15T19:30:00Z","v":256,"vw":28.75305},{"c":28.7,"h":28.81,"l":28.69,"n":23,"o":28.81,"t":"2026-10-15T19:45:00Z","v":4544,"vw":28.748426},{"c":28.48,"h":28.48,"l":28.48,"n":1,"o":28.48,"t":"2026-10-16T08:00:00Z","v":100,"vw":28.48},{"c":28.6664,"h":28.6664,"l":28.6664,"n":3,"o":28.6664,"t":"2026-10-16T11:30:00Z","v":1040,"vw":28.6664},{"c":28.341,"h":29.03,"l":28.341,"n":33,"o":28.89,"t":"2026-10-16T13:30:00Z","v":4359,"vw":28.823615},{"c":28.46,"h":28.56,"l":28.35,"n":15,"o":28.35,"t":"2026-10-16T13:45:00Z","v":1592,"vw":28.450369},{"c":28.42,"h":28.42,"l":28.39,"n":7,"o":28.39,"t":"2026-10-16T14:00:00Z","v":602,"vw":28.405},{"c":28.4,"h":28.48,"l":28.4,"n":3,"o":28.48,"t":"2026-10-16T14:15:00Z","v":489,"vw":28.449427},{"c":27.92,"h":27.94,"l":27.92,"n":5,"o":27.94,"t":"2026-10-16T15:00:00Z","v":735,"vw":27.922857},{"c":27.75,"h":27.75,"l":27.75,"n":2,"o":27.75,"t":"2026-10-16T15:30:00Z","v":150,"vw":27.75},{"c":27.6,"h":27.8,"l":27.6,"n":11,"o":27.8,"t":"2026-10-16T15:45:00Z","v":3191,"vw":27.679994},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-10-16T16:00:00Z","v":117,"vw":27.48},{"c":27.63,"h":27.63,"l":27.55,"n":3,"o":27.55,"t":"2026-10-16T16:15:00Z","v":1103,"vw":27.569221},{"c":27.5,"h":27.57,"l":27.5,"n":3,"o":27.57,"t":"2026-10-16T16:30:00Z","v":1140,"vw":27.508673},{"c":27.52,"h":27.52,"l":27.52,"n":1,"o":27.52,"t":"2026-10-16T16:45:00Z","v":100,"vw":27.52},{"c":27.27,"h":27.27,"l":27.24,"n":7,"o":27.27,"t":"2026-10-16T17:15:00Z","v":751,"vw":27.254679},{"c":27.5,"h":27.5,"l":27.3436,"n":9,"o":27.3436,"t":"2026-10-16T17:30:00Z","v":1182,"vw":27.417568},{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-10-16T18:00:00Z","v":275,"vw":27.35},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-16T18:30:00Z","v":100,"vw":27.3},{"c":27.1,"h":27.28,"l":27.09,"n":17,"o":27.28,"t":"2026-10-16T19:00:00Z","v":1543,"vw":27.182529},{"c":27.2899,"h":27.2899,"l":27.2899,"n":2,"o":27.2899,"t":"2026-10-16T19:15:00Z","v":115,"vw":27.2899},{"c":27.58,"h":27.59,"l":27.25,"n":51,"o":27.25,"t":"2026-10-16T19:45:00Z","v":7458,"vw":27.479174},{"c":27.84,"h":27.84,"l":27.795,"n":6,"o":27.795,"t":"2026-10-19T13:45:00Z","v":565,"vw":27.807742},{"c":27.83,"h":27.83,"l":27.83,"n":1,"o":27.83,"t":"2026-10-19T14:00:00Z","v":1000,"vw":27.83},{"c":27.98,"h":27.98,"l":27.98,"n":1,"o":27.98,"t":"2026-10-19T14:30:00Z","v":400,"vw":27.98},{"c":28.139,"h":28.139,"l":28.139,"n":1,"o":28.139,"t":"2026-10-19T15:15:00Z","v":100,"vw":28.139},{"c":28.14,"h":28.14,"l":28.14,"n":1,"o":28.14,"t":"2026-10-19T16:00:00Z","v":100,"vw":28.14},{"c":28.0296,"h":28.0296,"l":28.0296,"n":1,"o":28.0296,"t":"2026-10-19T16:15:00Z","v":100,"vw":28.0296},{"c":28.03,"h":28.03,"l":27.995,"n":4,"o":28.015,"t":"2026-10-19T16:30:00Z","v":1200,"vw":28.015417},{"c":27.985,"h":27.995,"l":27.985,"n":2,"o":27.995,"t":"2026-10-19T16:45:00Z","v":200,"vw":27.99},{"c":27.965,"h":27.965,"l":27.965,"n":1,"o":27.965,"t":"2026-10-19T17:00:00Z","v":100,"vw":27.965},{"c":28.01,"h":28.03,"l":28.01,"n":3,"o":28.015,"t":"2026-10-19T17:15:00Z","v":322,"vw":28.018618},{"c":28.0801,"h":28.0801,"l":28.0801,"n":1,"o":28.0801,"t":"2026-10-19T17:30:00Z","v":400,"vw":28.0801},{"c":28.065,"h":28.065,"l":28.065,"n":1,"o":28.065,"t":"2026-10-19T17:45:00Z","v":100,"vw":28.065},{"c":28.085,"h":28.085,"l":28.085,"n":1,"o":28.085,"t":"2026-10-19T18:00:00Z","v":100,"vw":28.085},{"c":28.09,"h":28.09,"l":28.06,"n":6,"o":28.06,"t":"2026-10-19T18:30:00Z","v":1100,"vw":28.062765},{"c":28.11,"h":28.11,"l":28.11,"n":1,"o":28.11,"t":"2026-10-19T19:00:00Z","v":100,"vw":28.11},{"c":28.14,"h":28.14,"l":28.12,"n":2,"o":28.12,"t":"2026-10-19T19:30:00Z","v":200,"vw":28.13},{"c":28.01,"h":28.04,"l":28.01,"n":9,"o":28.04,"t":"2026-10-19T19:45:00Z","v":934,"vw":28.023039},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-20T08:00:00Z","v":200,"vw":28.15},{"c":28.15,"h":28.15,"l":28.15,"n":1,"o":28.15,"t":"2026-10-20T10:00:00Z","v":200,"vw":28.15},{"c":27.37,"h":27.49,"l":27.37,"n":5,"o":27.49,"t":"2026-10-20T13:30:00Z","v":669,"vw":27.462308},{"c":27.275,"h":27.282,"l":27.241,"n":9,"o":27.282,"t":"2026-10-20T13:45:00Z","v":2513,"vw":27.273293},{"c":27.79,"h":27.79,"l":27.57,"n":11,"o":27.64,"t":"2026-10-20T14:00:00Z","v":2688,"vw":27.595249},{"c":27.775,"h":27.775,"l":27.76,"n":3,"o":27.76,"t":"2026-10-20T14:30:00Z","v":641,"vw":27.7625},{"c":27.8,"h":27.8,"l":27.75,"n":3,"o":27.75,"t":"2026-10-20T14:45:00Z","v":870,"vw":27.77384},{"c":27.65,"h":27.76,"l":27.65,"n":5,"o":27.76,"t":"2026-10-20T15:00:00Z","v":800,"vw":27.71875},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-20T15:15:00Z","v":1000,"vw":27.71},{"c":27.84,"h":27.84,"l":27.84,"n":2,"o":27.84,"t":"2026-10-20T16:00:00Z","v":200,"vw":27.84},{"c":27.825,"h":27.85,"l":27.825,"n":2,"o":27.85,"t":"2026-10-20T16:45:00Z","v":333,"vw":27.833333},{"c":27.945,"h":27.945,"l":27.84,"n":2,"o":27.84,"t":"2026-10-20T17:00:00Z","v":620,"vw":27.860323},{"c":27.83,"h":27.83,"l":27.77,"n":9,"o":27.77,"t":"2026-10-20T18:15:00Z","v":1616,"vw":27.774332},{"c":27.715,"h":27.83,"l":27.715,"n":4,"o":27.83,"t":"2026-10-20T19:15:00Z","v":1110,"vw":27.768636},{"c":27.7217,"h":27.7217,"l":27.7217,"n":1,"o":27.7217,"t":"2026-10-20T19:30:00Z","v":200,"vw":27.7217},{"c":27.86,"h":27.86,"l":27.76,"n":8,"o":27.76,"t":"2026-10-20T19:45:00Z","v":698,"vw":27.822153},{"c":27.28,"h":27.28,"l":27.28,"n":2,"o":27.28,"t":"2026-10-21T08:00:00Z","v":210,"vw":27.28},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-21T11:00:00Z","v":300,"vw":27.8},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-21T11:30:00Z","v":100,"vw":27.63},{"c":27.55,"h":27.55,"l":27.55,"n":3,"o":27.55,"t":"2026-10-21T13:15:00Z","v":240,"vw":27.55},{"c":27.22,"h":27.48,"l":27.22,"n":13,"o":27.48,"t":"2026-10-21T13:30:00Z","v":1329,"vw":27.2966},{"c":27.75,"h":27.75,"l":27.74,"n":4,"o":27.74,"t":"2026-10-21T13:45:00Z","v":292,"vw":27.745},{"c":27.54,"h":27.54,"l":27.54,"n":1,"o":27.54,"t":"2026-10-21T14:15:00Z","v":100,"vw":27.54},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-10-21T15:30:00Z","v":100,"vw":27.82},{"c":27.8,"h":27.8,"l":27.8,"n":1,"o":27.8,"t":"2026-10-21T15:45:00Z","v":500,"vw":27.8},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-21T16:15:00Z","v":113,"vw":27.8},{"c":27.9,"h":27.9,"l":27.89,"n":5,"o":27.89,"t":"2026-10-21T16:30:00Z","v":407,"vw":27.8925},{"c":27.92,"h":27.92,"l":27.92,"n":2,"o":27.92,"t":"2026-10-21T18:15:00Z","v":103,"vw":27.92},{"c":27.905,"h":27.905,"l":27.905,"n":1,"o":27.905,"t":"2026-10-21T18:30:00Z","v":950,"vw":27.905},{"c":27.88,"h":27.88,"l":27.8,"n":9,"o":27.8,"t":"2026-10-21T19:15:00Z","v":1301,"vw":27.827753},{"c":27.97,"h":27.99,"l":27.97,"n":7,"o":27.99,"t":"2026-10-21T19:45:00Z","v":1820,"vw":27.986599},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-10-22T08:00:00Z","v":100,"vw":27.58},{"c":27.96,"h":27.96,"l":27.96,"n":7,"o":27.96,"t":"2026-10-22T13:15:00Z","v":845,"vw":27.96},{"c":27.51,"h":27.52,"l":27.51,"n":11,"o":27.52,"t":"2026-10-22T13:45:00Z","v":798,"vw":27.518592}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.4987551867219917,"strike":32.50829875518672,"iv":0.6227149377593362,"gamma":0.057779460580912864,"theta":-0.023771784232365145,"vega":0.021624273858921163,"rho":0.003941066505861343,"breakevenPct":19.982020872078195},{"delta":0.25,"premium":0.6630829015544042,"strike":31.559585492227978,"iv":0.6218880829015544,"gamma":0.06562331606217617,"theta":-0.02699740932642487,"vega":0.024521243523316062,"rho":0.004898254707287849,"breakevenPct":17.130746614985032},{"delta":0.3,"premium":0.8418693009118541,"strike":30.732522796352583,"iv":0.6215452887537993,"gamma":0.07191884498480243,"theta":-0.029622188449848024,"vega":0.026868693009118542,"rho":0.005845914597648525,"breakevenPct":14.774235177260758},{"delta":0.35,"premium":1.033631713554987,"strike":29.976982097186703,"iv":0.6207258312020459,"gamma":0.07695294117647059,"theta":-0.0316690537084399,"vega":0.028739130434782607,"rho":0.0067844589031230045,"breakevenPct":12.724877538137713},{"delta":0.4,"premium":1.2734015345268541,"strike":29.33759590792839,"iv":0.6325544757033248,"gamma":0.07842352941176471,"theta":-0.033587212276214834,"vega":0.02982608695652174,"rho":0.0076909644169045515,"breakevenPct":11.272255334261141},{"delta":0.45,"premium":1.4817174515235456,"strike":28.673130193905816,"iv":0.6236986149584488,"gamma":0.08168421052631579,"theta":-0.03404432132963989,"vega":0.030563434903047092,"rho":0.008619101691263436,"breakevenPct":9.61413175365089},{"delta":0.5,"premium":1.6577146171693735,"strike":27.983758700696054,"iv":0.5926064965197216,"gamma":0.08676751740139212,"theta":-0.03289187935034803,"vega":0.03088863109048724,"rho":0.00956946486694419,"breakevenPct":7.747994612378866},{"delta":0.55,"premium":1.933236658932715,"strike":27.40371229698376,"iv":0.5928385150812064,"gamma":0.08560742459396752,"theta":-0.03260185614849188,"vega":0.03048259860788863,"rho":0.010451359691807213,"breakevenPct":6.641035826668378},{"delta":0.6,"premium":2.22232246798603,"strike":26.82305005820722,"iv":0.5922922002328288,"gamma":0.08380908032596042,"theta":-0.032010710128055876,"vega":0.02982840512223516,"rho":0.011323630474241024,"breakevenPct":5.581143315860583},{"delta":0.65,"premium":2.5424621653084984,"strike":26.240977881257276,"iv":0.589963911525029,"gamma":0.08054947613504075,"theta":-0.030730151338766006,"vega":0.02860605355064028,"rho":0.01217386726479744,"breakevenPct":4.629007802856317},{"delta":0.7,"premium":2.8945743405275777,"strike":25.648681055155876,"iv":0.5853462829736211,"gamma":0.07603812949640289,"theta":-0.028794724220623503,"vega":0.02680011990407674,"rho":0.013001146091830269,"breakevenPct":3.755926556464749},{"delta":0.75,"premium":3.2692745803357313,"strike":25.04916067146283,"iv":0.5791112709832135,"gamma":0.07064244604316547,"theta":-0.026396642685851318,"vega":0.024581894484412472,"rho":0.013812205470230397,"breakevenPct":2.9386959352910225},{"delta":0.8,"premium":3.7082592121982216,"strike":24.41677255400254,"iv":0.5670520965692503,"gamma":0.0629679796696315,"theta":-0.022992249047013972,"vega":0.021483862770012702,"rho":0.01457831509502893,"breakevenPct":2.2356661803008393},{"delta":0.85,"premium":4.212018489984591,"strike":23.73497688751926,"iv":0.5544006163328197,"gamma":0.05371864406779661,"theta":-0.01921587057010786,"vega":0.01791587057010786,"rho":0.01529647480111484,"breakevenPct":1.5884964649358442},{"delta":0.9,"premium":4.833361774744027,"strike":22.96075085324232,"iv":0.5401551194539249,"gamma":0.041693515358361785,"theta":-0.014833105802047785,"vega":0.01354095563139932,"rho":0.01592740669156859,"breakevenPct":1.0327612794850864}],"put":[{"delta":0.1,"premium":0.3095811373787074,"strike":21.383245495148294,"iv":0.7675052469642425,"gamma":0.029496458441018808,"theta":-0.017460798382869527,"vega":0.013662642235677872,"rho":-0.0025274917298494593,"breakevenPct":23.3963491175224},{"delta":0.15,"premium":0.44403973509933775,"strike":23.076158940397352,"iv":0.6729529801324503,"gamma":0.04455397350993377,"theta":-0.02040364238410596,"vega":0.018035099337748346,"rho":-0.003787888180409814,"breakevenPct":17.731300598698613},{"delta":0.2,"premium":0.6509933774834438,"strike":23.903973509933774,"iv":0.6822245033112583,"gamma":0.052749337748344366,"theta":-0.024791059602649008,"vega":0.02167748344370861,"rho":-0.005075086402969857,"breakevenPct":15.474445174662563},{"delta":0.25,"premium":0.8552610114192496,"strike":24.721044045676997,"iv":0.6691675367047308,"gamma":0.061054649265905384,"theta":-0.027463132137030995,"vega":0.024551549755301792,"rho":-0.006359705043689344,"breakevenPct":13.246881009604701},{"delta":0.3,"premium":1.1018817204301075,"strike":25.442204301075268,"iv":0.6683431451612903,"gamma":0.06668588709677419,"theta":-0.029891935483870966,"vega":0.026826612903225806,"rho":-0.007671678758576603,"breakevenPct":11.521909921318938},{"delta":0.35,"premium":1.389564068692206,"strike":26.11228533685601,"iv":0.6787812417437252,"gamma":0.07022245706737121,"theta":-0.03234914134742404,"vega":0.02870211360634082,"rho":-0.00901193381957886,"breakevenPct":10.131874706783702},{"delta":0.4,"premium":1.7693527080581242,"strike":26.772787318361956,"iv":0.7057297225891678,"gamma":0.07035455746367239,"theta":-0.03499114927344782,"vega":0.02989101717305152,"rho":-0.010419992181214394,"breakevenPct":9.11146997345027},{"delta":0.45,"premium":2.0994594594594593,"strike":27.44324324324324,"iv":0.7032983783783784,"gamma":0.07230594594594594,"theta":-0.03550108108108108,"vega":0.030565945945945947,"rho":-0.011790651800387311,"breakevenPct":7.874286500240703},{"delta":0.5,"premium":2.4385245901639343,"strike":28.131147540983605,"iv":0.6917475409836066,"gamma":0.07426721311475411,"theta":-0.03507868852459017,"vega":0.03086065573770492,"rho":-0.013168272613788192,"breakevenPct":6.606241545548275},{"delta":0.55,"premium":2.94150521609538,"strike":28.87630402384501,"iv":0.7096312965722802,"gamma":0.07180819672131147,"theta":-0.035525782414307004,"vega":0.030637108792846496,"rho":-0.014670302117220278,"breakevenPct":5.725922181935197},{"delta":0.6,"premium":3.528875,"strike":29.695,"iv":0.726778,"gamma":0.0684115,"theta":-0.0352525,"vega":0.029905,"rho":-0.016238101166246126,"breakevenPct":4.885041802980738},{"delta":0.65,"premium":4.113175122749592,"strike":30.51882160392799,"iv":0.7294201309328968,"gamma":0.06528412438625204,"theta":-0.03364729950900164,"vega":0.028666121112929623,"rho":-0.017804323200483654,"breakevenPct":4.014371206185405},{"delta":0.7,"premium":4.723936170212765,"strike":31.365248226950353,"iv":0.7231780141843971,"gamma":0.06181028368794327,"theta":-0.030985106382978727,"vega":0.02692340425531915,"rho":-0.019391494410891965,"breakevenPct":3.1577169875042252},{"delta":0.75,"premium":5.739599999999999,"strike":32.568,"iv":0.7507031999999999,"gamma":0.054667200000000006,"theta":-0.0290408,"vega":0.024661600000000002,"rho":-0.021298512039983692,"breakevenPct":2.47764449291167}]},"raw":{"call":[{"delta":0.2,"premium":0.4987551867219917,"strike":32.50829875518672,"iv":0.6227149377593362,"gamma":0.057779460580912864,"theta":-0.023771784232365145,"vega":0.021624273858921163,"rho":0.003941066505861343,"breakevenPct":19.982020872078195},{"delta":0.25,"premium":0.6630829015544042,"strike":31.559585492227978,"iv":0.6218880829015544,"gamma":0.06562331606217617,"theta":-0.02699740932642487,"vega":0.024521243523316062,"rho":0.004898254707287849,"breakevenPct":17.130746614985032},{"delta":0.3,"premium":0.8418693009118541,"strike":30.732522796352583,"iv":0.6215452887537993,"gamma":0.07191884498480243,"theta":-0.029622188449848024,"vega":0.026868693009118542,"rho":0.005845914597648525,"breakevenPct":14.774235177260758},{"delta":0.35,"premium":1.033631713554987,"strike":29.976982097186703,"iv":0.6207258312020459,"gamma":0.07695294117647059,"theta":-0.0316690537084399,"vega":0.028739130434782607,"rho":0.0067844589031230045,"breakevenPct":12.724877538137713},{"delta":0.4,"premium":1.2734015345268541,"strike":29.33759590792839,"iv":0.6325544757033248,"gamma":0.07842352941176471,"theta":-0.033587212276214834,"vega":0.02982608695652174,"rho":0.0076909644169045515,"breakevenPct":11.272255334261141},{"delta":0.45,"premium":1.4817174515235456,"strike":28.673130193905816,"iv":0.6236986149584488,"gamma":0.08168421052631579,"theta":-0.03404432132963989,"vega":0.030563434903047092,"rho":0.008619101691263436,"breakevenPct":9.61413175365089},{"delta":0.5,"premium":1.6577146171693735,"strike":27.983758700696054,"iv":0.5926064965197216,"gamma":0.08676751740139212,"theta":-0.03289187935034803,"vega":0.03088863109048724,"rho":0.00956946486694419,"breakevenPct":7.747994612378866},{"delta":0.55,"premium":1.933236658932715,"strike":27.40371229698376,"iv":0.5928385150812064,"gamma":0.08560742459396752,"theta":-0.03260185614849188,"vega":0.03048259860788863,"rho":0.010451359691807213,"breakevenPct":6.641035826668378},{"delta":0.6,"premium":2.22232246798603,"strike":26.82305005820722,"iv":0.5922922002328288,"gamma":0.08380908032596042,"theta":-0.032010710128055876,"vega":0.02982840512223516,"rho":0.011323630474241024,"breakevenPct":5.581143315860583},{"delta":0.65,"premium":2.5424621653084984,"strike":26.240977881257276,"iv":0.589963911525029,"gamma":0.08054947613504075,"theta":-0.030730151338766006,"vega":0.02860605355064028,"rho":0.01217386726479744,"breakevenPct":4.629007802856317},{"delta":0.7,"premium":2.8945743405275777,"strike":25.648681055155876,"iv":0.5853462829736211,"gamma":0.07603812949640289,"theta":-0.028794724220623503,"vega":0.02680011990407674,"rho":0.013001146091830269,"breakevenPct":3.755926556464749},{"delta":0.75,"premium":3.2692745803357313,"strike":25.04916067146283,"iv":0.5791112709832135,"gamma":0.07064244604316547,"theta":-0.026396642685851318,"vega":0.024581894484412472,"rho":0.013812205470230397,"breakevenPct":2.9386959352910225},{"delta":0.8,"premium":3.7082592121982216,"strike":24.41677255400254,"iv":0.5670520965692503,"gamma":0.0629679796696315,"theta":-0.022992249047013972,"vega":0.021483862770012702,"rho":0.01457831509502893,"breakevenPct":2.2356661803008393},{"delta":0.85,"premium":4.212018489984591,"strike":23.73497688751926,"iv":0.5544006163328197,"gamma":0.05371864406779661,"theta":-0.01921587057010786,"vega":0.01791587057010786,"rho":0.01529647480111484,"breakevenPct":1.5884964649358442},{"delta":0.9,"premium":4.833361774744027,"strike":22.96075085324232,"iv":0.5401551194539249,"gamma":0.041693515358361785,"theta":-0.014833105802047785,"vega":0.01354095563139932,"rho":0.01592740669156859,"breakevenPct":1.0327612794850864}],"put":[{"delta":0.1,"premium":0.3095811373787074,"strike":21.383245495148294,"iv":0.7675052469642425,"gamma":0.029496458441018808,"theta":-0.017460798382869527,"vega":0.013662642235677872,"rho":-0.0025274917298494593,"breakevenPct":23.3963491175224},{"delta":0.15,"premium":0.44403973509933775,"strike":23.076158940397352,"iv":0.6729529801324503,"gamma":0.04455397350993377,"theta":-0.02040364238410596,"vega":0.018035099337748346,"rho":-0.003787888180409814,"breakevenPct":17.731300598698613},{"delta":0.2,"premium":0.6509933774834438,"strike":23.903973509933774,"iv":0.6822245033112583,"gamma":0.052749337748344366,"theta":-0.024791059602649008,"vega":0.02167748344370861,"rho":-0.005075086402969857,"breakevenPct":15.474445174662563},{"delta":0.25,"premium":0.8552610114192496,"strike":24.721044045676997,"iv":0.6691675367047308,"gamma":0.061054649265905384,"theta":-0.027463132137030995,"vega":0.024551549755301792,"rho":-0.006359705043689344,"breakevenPct":13.246881009604701},{"delta":0.3,"premium":1.1018817204301075,"strike":25.442204301075268,"iv":0.6683431451612903,"gamma":0.06668588709677419,"theta":-0.029891935483870966,"vega":0.026826612903225806,"rho":-0.007671678758576603,"breakevenPct":11.521909921318938},{"delta":0.35,"premium":1.389564068692206,"strike":26.11228533685601,"iv":0.6787812417437252,"gamma":0.07022245706737121,"theta":-0.03234914134742404,"vega":0.02870211360634082,"rho":-0.00901193381957886,"breakevenPct":10.131874706783702},{"delta":0.4,"premium":1.7693527080581242,"strike":26.772787318361956,"iv":0.7057297225891678,"gamma":0.07035455746367239,"theta":-0.03499114927344782,"vega":0.02989101717305152,"rho":-0.010419992181214394,"breakevenPct":9.11146997345027},{"delta":0.45,"premium":2.0994594594594593,"strike":27.44324324324324,"iv":0.7032983783783784,"gamma":0.07230594594594594,"theta":-0.03550108108108108,"vega":0.030565945945945947,"rho":-0.011790651800387311,"breakevenPct":7.874286500240703},{"delta":0.5,"premium":2.4385245901639343,"strike":28.131147540983605,"iv":0.6917475409836066,"gamma":0.07426721311475411,"theta":-0.03507868852459017,"vega":0.03086065573770492,"rho":-0.013168272613788192,"breakevenPct":6.606241545548275},{"delta":0.55,"premium":2.94150521609538,"strike":28.87630402384501,"iv":0.7096312965722802,"gamma":0.07180819672131147,"theta":-0.035525782414307004,"vega":0.030637108792846496,"rho":-0.014670302117220278,"breakevenPct":5.725922181935197},{"delta":0.6,"premium":3.528875,"strike":29.695,"iv":0.726778,"gamma":0.0684115,"theta":-0.0352525,"vega":0.029905,"rho":-0.016238101166246126,"breakevenPct":4.885041802980738},{"delta":0.65,"premium":4.113175122749592,"strike":30.51882160392799,"iv":0.7294201309328968,"gamma":0.06528412438625204,"theta":-0.03364729950900164,"vega":0.028666121112929623,"rho":-0.017804323200483654,"breakevenPct":4.014371206185405},{"delta":0.7,"premium":4.723936170212765,"strike":31.365248226950353,"iv":0.7231780141843971,"gamma":0.06181028368794327,"theta":-0.030985106382978727,"vega":0.02692340425531915,"rho":-0.019391494410891965,"breakevenPct":3.1577169875042252},{"delta":0.75,"premium":5.739599999999999,"strike":32.568,"iv":0.7507031999999999,"gamma":0.054667200000000006,"theta":-0.0290408,"vega":0.024661600000000002,"rho":-0.021298512039983692,"breakevenPct":2.47764449291167}]}},"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"}}