{"symbol":"NAIL","url":"https://intraalpha.com/companies/NAIL","capturedAt":"2026-10-21T17:48:05.666Z","state":"ready","quote":{"symbol":"NAIL","last_price":27.81,"prev_close":27.85,"regular_close":27.81,"change":-0.04,"change_pct":-0.1436,"regular_change":-0.04,"regular_change_pct":-0.1436,"extended_change":0,"extended_change_pct":0,"bid":27.79,"ask":27.87,"bid_size":300,"ask_size":200,"volume":492265,"vwap":27.674185,"open":28.115,"high":28.3,"low":27.16,"close":27.81,"trade_count":5151,"last_trade_at":"2026-10-21T17:46:03.074038972Z","last_quote_at":"2026-10-21T17:48:03.148467209Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:03.476895542-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":519600000,"net_expense_ratio":null,"portfolio_turnover":0.63,"dividend_yield":0.0121,"inception_date":"2015-08-19","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:44:47.805Z","bars":[{"c":25.72,"h":25.73,"l":25.72,"n":23,"o":25.73,"t":"2026-10-14T08:00:00Z","v":913,"vw":25.728405},{"c":25.87,"h":25.87,"l":25.87,"n":4,"o":25.87,"t":"2026-10-14T08:55:00Z","v":150,"vw":25.87},{"c":25.94,"h":25.94,"l":25.94,"n":1,"o":25.94,"t":"2026-10-14T09:05:00Z","v":100,"vw":25.94},{"c":25.93,"h":25.93,"l":25.93,"n":2,"o":25.93,"t":"2026-10-14T09:30:00Z","v":194,"vw":25.93},{"c":25.93,"h":25.93,"l":25.93,"n":5,"o":25.93,"t":"2026-10-14T09:45:00Z","v":128,"vw":25.93},{"c":25.93,"h":25.93,"l":25.93,"n":2,"o":25.93,"t":"2026-10-14T09:50:00Z","v":539,"vw":25.93},{"c":25.9,"h":25.9,"l":25.9,"n":5,"o":25.9,"t":"2026-10-14T10:00:00Z","v":500,"vw":25.9},{"c":25.87,"h":25.87,"l":25.87,"n":1,"o":25.87,"t":"2026-10-14T10:05:00Z","v":200,"vw":25.87},{"c":25.9741,"h":25.9741,"l":25.95,"n":7,"o":25.95,"t":"2026-10-14T11:00:00Z","v":337,"vw":25.962994},{"c":25.9,"h":25.9,"l":25.88,"n":3,"o":25.88,"t":"2026-10-14T11:15:00Z","v":204,"vw":25.89},{"c":25.93,"h":25.93,"l":25.88,"n":8,"o":25.9,"t":"2026-10-14T11:20:00Z","v":909,"vw":25.893519},{"c":25.92,"h":25.92,"l":25.92,"n":2,"o":25.92,"t":"2026-10-14T11:25:00Z","v":1000,"vw":25.92},{"c":26,"h":26,"l":25.93,"n":61,"o":25.93,"t":"2026-10-14T11:30:00Z","v":3847,"vw":25.980603},{"c":25.98,"h":25.98,"l":25.95,"n":8,"o":25.95,"t":"2026-10-14T11:35:00Z","v":1601,"vw":25.978066},{"c":25.9,"h":25.92,"l":25.9,"n":3,"o":25.92,"t":"2026-10-14T11:50:00Z","v":527,"vw":25.906264},{"c":25.9,"h":25.9,"l":25.9,"n":2,"o":25.9,"t":"2026-10-14T11:55:00Z","v":150,"vw":25.9},{"c":26,"h":26.01,"l":26,"n":9,"o":26.01,"t":"2026-10-14T12:05:00Z","v":592,"vw":26.006},{"c":25.925,"h":25.95,"l":25.925,"n":9,"o":25.95,"t":"2026-10-14T12:10:00Z","v":1012,"vw":25.945313},{"c":26.1,"h":26.1,"l":26.01,"n":16,"o":26.01,"t":"2026-10-14T12:20:00Z","v":1301,"vw":26.05},{"c":26.1,"h":26.1,"l":26.0735,"n":20,"o":26.1,"t":"2026-10-14T12:25:00Z","v":1732,"vw":26.098233},{"c":24.98,"h":26.06,"l":24.98,"n":284,"o":26.06,"t":"2026-10-14T12:30:00Z","v":37183,"vw":25.112579},{"c":24.6034,"h":25,"l":24.5,"n":265,"o":25,"t":"2026-10-14T12:35:00Z","v":21846,"vw":24.729867},{"c":24.31,"h":24.5923,"l":24.28,"n":166,"o":24.57,"t":"2026-10-14T12:40:00Z","v":14359,"vw":24.421028},{"c":24.5,"h":24.55,"l":24.32,"n":53,"o":24.32,"t":"2026-10-14T12:45:00Z","v":7628,"vw":24.418771},{"c":24.33,"h":24.6,"l":24.33,"n":66,"o":24.5468,"t":"2026-10-14T12:50:00Z","v":4958,"vw":24.493733},{"c":24.3,"h":24.5,"l":24.28,"n":64,"o":24.5,"t":"2026-10-14T12:55:00Z","v":6693,"vw":24.378812},{"c":24.15,"h":24.2938,"l":24.15,"n":148,"o":24.2938,"t":"2026-10-14T13:00:00Z","v":24764,"vw":24.182497},{"c":24.299,"h":24.3,"l":24.2001,"n":43,"o":24.23,"t":"2026-10-14T13:05:00Z","v":6646,"vw":24.285055},{"c":24.33,"h":24.33,"l":24.24,"n":65,"o":24.29,"t":"2026-10-14T13:10:00Z","v":21734,"vw":24.280369},{"c":24.44,"h":24.4977,"l":24.39,"n":34,"o":24.4783,"t":"2026-10-14T13:15:00Z","v":3107,"vw":24.422049},{"c":24.35,"h":24.54,"l":24.34,"n":58,"o":24.54,"t":"2026-10-14T13:20:00Z","v":7886,"vw":24.38232},{"c":24.25,"h":24.28,"l":24.2125,"n":73,"o":24.25,"t":"2026-10-14T13:25:00Z","v":11492,"vw":24.260068},{"c":24.425,"h":24.68,"l":24.24,"n":904,"o":24.54,"t":"2026-10-14T13:30:00Z","v":192468,"vw":24.419609},{"c":24.365,"h":24.5687,"l":24.23,"n":663,"o":24.4128,"t":"2026-10-14T13:35:00Z","v":193421,"vw":24.369633},{"c":24.025,"h":24.38,"l":23.95,"n":939,"o":24.32,"t":"2026-10-14T13:40:00Z","v":154043,"vw":24.081251},{"c":23.715,"h":24.0895,"l":23.6721,"n":896,"o":24,"t":"2026-10-14T13:45:00Z","v":207406,"vw":23.826185},{"c":23.665,"h":23.85,"l":23.64,"n":732,"o":23.72,"t":"2026-10-14T13:50:00Z","v":143951,"vw":23.713375},{"c":23.7,"h":23.765,"l":23.595,"n":369,"o":23.67,"t":"2026-10-14T13:55:00Z","v":91748,"vw":23.68011},{"c":23.4,"h":23.77,"l":23.32,"n":876,"o":23.68,"t":"2026-10-14T14:00:00Z","v":176692,"vw":23.512196},{"c":23.59,"h":23.65,"l":23.39,"n":279,"o":23.41,"t":"2026-10-14T14:05:00Z","v":65359,"vw":23.540885},{"c":23.425,"h":23.6,"l":23.39,"n":315,"o":23.5976,"t":"2026-10-14T14:10:00Z","v":62918,"vw":23.481651},{"c":23.55,"h":23.57,"l":23.39,"n":211,"o":23.43,"t":"2026-10-14T14:15:00Z","v":33308,"vw":23.494551},{"c":23.52,"h":23.6754,"l":23.5,"n":170,"o":23.562,"t":"2026-10-14T14:20:00Z","v":27906,"vw":23.579314},{"c":23.5,"h":23.54,"l":23.42,"n":337,"o":23.51,"t":"2026-10-14T14:25:00Z","v":85533,"vw":23.484986},{"c":23.61,"h":23.67,"l":23.465,"n":220,"o":23.49,"t":"2026-10-14T14:30:00Z","v":59673,"vw":23.551117},{"c":23.6139,"h":23.7399,"l":23.55,"n":412,"o":23.61,"t":"2026-10-14T14:35:00Z","v":49836,"vw":23.62749},{"c":23.805,"h":23.8606,"l":23.67,"n":134,"o":23.67,"t":"2026-10-14T14:40:00Z","v":34136,"vw":23.802981},{"c":23.525,"h":23.7615,"l":23.485,"n":187,"o":23.72,"t":"2026-10-14T14:45:00Z","v":76775,"vw":23.591851},{"c":23.3175,"h":23.545,"l":23.311,"n":262,"o":23.5,"t":"2026-10-14T14:50:00Z","v":40531,"vw":23.417229},{"c":23.4296,"h":23.4361,"l":23.32,"n":112,"o":23.32,"t":"2026-10-14T14:55:00Z","v":10520,"vw":23.381775},{"c":23.57,"h":23.57,"l":23.38,"n":139,"o":23.4,"t":"2026-10-14T15:00:00Z","v":27809,"vw":23.472739},{"c":23.56,"h":23.61,"l":23.53,"n":295,"o":23.55,"t":"2026-10-14T15:05:00Z","v":61794,"vw":23.553173},{"c":23.615,"h":23.66,"l":23.56,"n":192,"o":23.56,"t":"2026-10-14T15:10:00Z","v":36607,"vw":23.616023},{"c":23.6401,"h":23.6499,"l":23.55,"n":86,"o":23.595,"t":"2026-10-14T15:15:00Z","v":18877,"vw":23.600921},{"c":23.79,"h":23.9199,"l":23.68,"n":301,"o":23.7,"t":"2026-10-14T15:20:00Z","v":35883,"vw":23.801879},{"c":23.847,"h":23.87,"l":23.7716,"n":111,"o":23.8,"t":"2026-10-14T15:25:00Z","v":12244,"vw":23.816868},{"c":23.75,"h":23.8,"l":23.7202,"n":71,"o":23.8,"t":"2026-10-14T15:30:00Z","v":12822,"vw":23.751417},{"c":23.66,"h":23.77,"l":23.64,"n":116,"o":23.75,"t":"2026-10-14T15:35:00Z","v":24786,"vw":23.731756},{"c":23.68,"h":23.68,"l":23.6,"n":69,"o":23.67,"t":"2026-10-14T15:40:00Z","v":8774,"vw":23.643119},{"c":23.6767,"h":23.7305,"l":23.6423,"n":53,"o":23.651,"t":"2026-10-14T15:45:00Z","v":9658,"vw":23.68695},{"c":23.75,"h":23.75,"l":23.6566,"n":94,"o":23.68,"t":"2026-10-14T15:50:00Z","v":15106,"vw":23.699514},{"c":23.71,"h":23.77,"l":23.665,"n":39,"o":23.75,"t":"2026-10-14T15:55:00Z","v":9273,"vw":23.733262},{"c":23.76,"h":23.76,"l":23.64,"n":46,"o":23.7,"t":"2026-10-14T16:00:00Z","v":6524,"vw":23.701579},{"c":23.79,"h":23.825,"l":23.76,"n":65,"o":23.76,"t":"2026-10-14T16:05:00Z","v":6354,"vw":23.795317},{"c":23.77,"h":23.91,"l":23.77,"n":130,"o":23.78,"t":"2026-10-14T16:10:00Z","v":24024,"vw":23.842317},{"c":23.72,"h":23.78,"l":23.6801,"n":61,"o":23.7733,"t":"2026-10-14T16:15:00Z","v":11875,"vw":23.702052},{"c":23.7339,"h":23.82,"l":23.72,"n":49,"o":23.72,"t":"2026-10-14T16:20:00Z","v":3411,"vw":23.768259},{"c":23.775,"h":23.81,"l":23.77,"n":50,"o":23.77,"t":"2026-10-14T16:25:00Z","v":3929,"vw":23.781127},{"c":23.78,"h":23.835,"l":23.7535,"n":48,"o":23.76,"t":"2026-10-14T16:30:00Z","v":5841,"vw":23.794381},{"c":23.78,"h":23.8595,"l":23.78,"n":52,"o":23.7856,"t":"2026-10-14T16:35:00Z","v":5294,"vw":23.819625},{"c":23.79,"h":23.83,"l":23.76,"n":90,"o":23.785,"t":"2026-10-14T16:40:00Z","v":34795,"vw":23.803787},{"c":23.69,"h":23.7801,"l":23.69,"n":72,"o":23.76,"t":"2026-10-14T16:45:00Z","v":6517,"vw":23.734226},{"c":23.701,"h":23.701,"l":23.67,"n":49,"o":23.68,"t":"2026-10-14T16:50:00Z","v":20869,"vw":23.68208},{"c":23.79,"h":23.79,"l":23.705,"n":38,"o":23.705,"t":"2026-10-14T16:55:00Z","v":3240,"vw":23.727967},{"c":23.88,"h":23.91,"l":23.8001,"n":38,"o":23.84,"t":"2026-10-14T17:00:00Z","v":3782,"vw":23.85891},{"c":23.84,"h":23.85,"l":23.805,"n":35,"o":23.84,"t":"2026-10-14T17:05:00Z","v":4696,"vw":23.832124},{"c":23.82,"h":23.85,"l":23.82,"n":33,"o":23.85,"t":"2026-10-14T17:10:00Z","v":2147,"vw":23.845714},{"c":23.84,"h":23.8492,"l":23.8,"n":35,"o":23.82,"t":"2026-10-14T17:15:00Z","v":6115,"vw":23.832537},{"c":23.84,"h":23.88,"l":23.79,"n":37,"o":23.8751,"t":"2026-10-14T17:20:00Z","v":3054,"vw":23.843957},{"c":23.825,"h":23.87,"l":23.7649,"n":69,"o":23.87,"t":"2026-10-14T17:25:00Z","v":10188,"vw":23.81897},{"c":23.795,"h":23.805,"l":23.78,"n":42,"o":23.8,"t":"2026-10-14T17:30:00Z","v":16058,"vw":23.799213},{"c":23.885,"h":23.9135,"l":23.75,"n":77,"o":23.79,"t":"2026-10-14T17:35:00Z","v":6936,"vw":23.818435},{"c":23.91,"h":23.99,"l":23.8909,"n":120,"o":23.91,"t":"2026-10-14T17:40:00Z","v":23211,"vw":23.955216},{"c":23.92,"h":23.95,"l":23.91,"n":24,"o":23.95,"t":"2026-10-14T17:45:00Z","v":6980,"vw":23.936517},{"c":23.85,"h":23.9,"l":23.83,"n":24,"o":23.89,"t":"2026-10-14T17:50:00Z","v":1646,"vw":23.858509},{"c":23.7633,"h":23.8405,"l":23.7633,"n":40,"o":23.8405,"t":"2026-10-14T17:55:00Z","v":7169,"vw":23.794821},{"c":23.75,"h":23.8299,"l":23.69,"n":123,"o":23.79,"t":"2026-10-14T18:00:00Z","v":14288,"vw":23.725094},{"c":23.6933,"h":23.78,"l":23.67,"n":44,"o":23.75,"t":"2026-10-14T18:05:00Z","v":13619,"vw":23.729078},{"c":23.836,"h":23.85,"l":23.74,"n":98,"o":23.75,"t":"2026-10-14T18:10:00Z","v":7423,"vw":23.79473},{"c":23.96,"h":23.96,"l":23.83,"n":114,"o":23.83,"t":"2026-10-14T18:15:00Z","v":21339,"vw":23.929642},{"c":23.965,"h":24.02,"l":23.96,"n":179,"o":23.9899,"t":"2026-10-14T18:20:00Z","v":62491,"vw":23.996614},{"c":24.07,"h":24.07,"l":23.99,"n":131,"o":24.005,"t":"2026-10-14T18:25:00Z","v":17004,"vw":24.032436},{"c":24.005,"h":24.08,"l":23.985,"n":61,"o":24.08,"t":"2026-10-14T18:30:00Z","v":16363,"vw":24.022358},{"c":24.05,"h":24.09,"l":24,"n":62,"o":24,"t":"2026-10-14T18:35:00Z","v":8817,"vw":24.053832},{"c":23.9501,"h":24.03,"l":23.9501,"n":26,"o":24.03,"t":"2026-10-14T18:40:00Z","v":3845,"vw":23.971187},{"c":24,"h":24.04,"l":23.945,"n":31,"o":23.96,"t":"2026-10-14T18:45:00Z","v":3586,"vw":23.973244},{"c":24.04,"h":24.07,"l":24,"n":39,"o":24,"t":"2026-10-14T18:50:00Z","v":3892,"vw":24.027998},{"c":24.08,"h":24.1,"l":24.04,"n":31,"o":24.04,"t":"2026-10-14T18:55:00Z","v":3900,"vw":24.067498},{"c":24.15,"h":24.15,"l":24.05,"n":48,"o":24.065,"t":"2026-10-14T19:00:00Z","v":9049,"vw":24.070044},{"c":24.2,"h":24.23,"l":24.12,"n":106,"o":24.125,"t":"2026-10-14T19:05:00Z","v":18257,"vw":24.172875},{"c":24.24,"h":24.26,"l":24.19,"n":123,"o":24.215,"t":"2026-10-14T19:10:00Z","v":20106,"vw":24.240734},{"c":24.23,"h":24.28,"l":24.215,"n":48,"o":24.25,"t":"2026-10-14T19:15:00Z","v":7913,"vw":24.232627},{"c":24.185,"h":24.24,"l":24.16,"n":66,"o":24.24,"t":"2026-10-14T19:20:00Z","v":5296,"vw":24.209859},{"c":24.045,"h":24.18,"l":24.045,"n":63,"o":24.18,"t":"2026-10-14T19:25:00Z","v":11187,"vw":24.136638},{"c":24.195,"h":24.21,"l":24.03,"n":76,"o":24.03,"t":"2026-10-14T19:30:00Z","v":7676,"vw":24.141581},{"c":24.205,"h":24.205,"l":24.17,"n":107,"o":24.1942,"t":"2026-10-14T19:35:00Z","v":17512,"vw":24.190137},{"c":24.24,"h":24.285,"l":24.21,"n":145,"o":24.22,"t":"2026-10-14T19:40:00Z","v":27273,"vw":24.235767},{"c":24.275,"h":24.28,"l":24.22,"n":129,"o":24.24,"t":"2026-10-14T19:45:00Z","v":15408,"vw":24.249225},{"c":24.39,"h":24.41,"l":24.29,"n":322,"o":24.3,"t":"2026-10-14T19:50:00Z","v":48585,"vw":24.35169},{"c":24.52,"h":24.53,"l":24.295,"n":630,"o":24.385,"t":"2026-10-14T19:55:00Z","v":78518,"vw":24.420069},{"c":24.44,"h":24.52,"l":24.37,"n":26,"o":24.52,"t":"2026-10-14T20:00:00Z","v":11637,"vw":24.515146},{"c":24.29,"h":24.4,"l":24.27,"n":5,"o":24.4,"t":"2026-10-14T20:20:00Z","v":765,"vw":24.316035},{"c":24.29,"h":24.45,"l":24.29,"n":4,"o":24.35,"t":"2026-10-14T20:25:00Z","v":730,"vw":24.37},{"c":24.43,"h":24.43,"l":24.43,"n":5,"o":24.43,"t":"2026-10-14T20:35:00Z","v":428,"vw":24.43},{"c":24.42,"h":24.42,"l":24.42,"n":2,"o":24.42,"t":"2026-10-14T20:40:00Z","v":230,"vw":24.42},{"c":24.43,"h":24.43,"l":24.43,"n":3,"o":24.43,"t":"2026-10-14T20:45:00Z","v":312,"vw":24.43},{"c":24.44,"h":24.44,"l":24.44,"n":2,"o":24.44,"t":"2026-10-14T20:50:00Z","v":241,"vw":24.44},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-14T20:55:00Z","v":100,"vw":24.4},{"c":24.45,"h":24.45,"l":24.38,"n":2,"o":24.38,"t":"2026-10-14T21:05:00Z","v":400,"vw":24.3975},{"c":24.43,"h":24.43,"l":24.3232,"n":17,"o":24.38,"t":"2026-10-14T21:10:00Z","v":1450,"vw":24.407589},{"c":24.4077,"h":24.4077,"l":24.4077,"n":2,"o":24.4077,"t":"2026-10-14T21:15:00Z","v":225,"vw":24.4077},{"c":24.4005,"h":24.4005,"l":24.4005,"n":1,"o":24.4005,"t":"2026-10-14T21:20:00Z","v":299,"vw":24.4005},{"c":24.36,"h":24.43,"l":24.36,"n":12,"o":24.43,"t":"2026-10-14T21:30:00Z","v":1059,"vw":24.386542},{"c":24.36,"h":24.36,"l":24.36,"n":3,"o":24.36,"t":"2026-10-14T21:35:00Z","v":310,"vw":24.36},{"c":24.4268,"h":24.4268,"l":24.34,"n":3,"o":24.34,"t":"2026-10-14T21:40:00Z","v":775,"vw":24.397664},{"c":24.41,"h":24.41,"l":24.41,"n":3,"o":24.41,"t":"2026-10-14T21:45:00Z","v":200,"vw":24.41},{"c":24.38,"h":24.38,"l":24.38,"n":3,"o":24.38,"t":"2026-10-14T21:50:00Z","v":550,"vw":24.38},{"c":24.33,"h":24.33,"l":24.25,"n":4,"o":24.25,"t":"2026-10-14T21:55:00Z","v":625,"vw":24.283982},{"c":24.33,"h":24.33,"l":24.33,"n":1,"o":24.33,"t":"2026-10-14T22:05:00Z","v":300,"vw":24.33},{"c":24.35,"h":24.35,"l":24.35,"n":6,"o":24.35,"t":"2026-10-14T22:10:00Z","v":323,"vw":24.35},{"c":24.3401,"h":24.45,"l":24.3401,"n":6,"o":24.45,"t":"2026-10-14T22:15:00Z","v":1947,"vw":24.421079},{"c":24.37,"h":24.37,"l":24.34,"n":10,"o":24.34,"t":"2026-10-14T22:20:00Z","v":3297,"vw":24.363187},{"c":24.4,"h":24.4,"l":24.3575,"n":5,"o":24.3575,"t":"2026-10-14T22:35:00Z","v":777,"vw":24.372734},{"c":24.38,"h":24.4,"l":24.35,"n":53,"o":24.37,"t":"2026-10-14T22:40:00Z","v":4825,"vw":24.368344},{"c":24.3266,"h":24.3266,"l":24.3266,"n":1,"o":24.3266,"t":"2026-10-14T22:45:00Z","v":300,"vw":24.3266},{"c":24.44,"h":24.44,"l":24.3295,"n":4,"o":24.36,"t":"2026-10-14T22:50:00Z","v":428,"vw":24.372958},{"c":24.3282,"h":24.35,"l":24.3282,"n":3,"o":24.35,"t":"2026-10-14T22:55:00Z","v":407,"vw":24.343278},{"c":24.35,"h":24.4,"l":24.35,"n":7,"o":24.39,"t":"2026-10-14T23:00:00Z","v":763,"vw":24.378125},{"c":24.33,"h":24.34,"l":24.33,"n":3,"o":24.34,"t":"2026-10-14T23:05:00Z","v":310,"vw":24.336},{"c":24.32,"h":24.32,"l":24.32,"n":4,"o":24.32,"t":"2026-10-14T23:10:00Z","v":602,"vw":24.32},{"c":24.3639,"h":24.4,"l":24.3639,"n":4,"o":24.38,"t":"2026-10-14T23:15:00Z","v":1430,"vw":24.374769},{"c":24.3678,"h":24.39,"l":24.3678,"n":3,"o":24.38,"t":"2026-10-14T23:20:00Z","v":1300,"vw":24.386754},{"c":24.43,"h":24.43,"l":24.42,"n":3,"o":24.42,"t":"2026-10-14T23:25:00Z","v":482,"vw":24.425},{"c":24.38,"h":24.38,"l":24.368,"n":3,"o":24.368,"t":"2026-10-14T23:30:00Z","v":546,"vw":24.3728},{"c":24.37,"h":24.38,"l":24.37,"n":4,"o":24.38,"t":"2026-10-14T23:35:00Z","v":253,"vw":24.375},{"c":24.3401,"h":24.43,"l":24.3401,"n":2,"o":24.43,"t":"2026-10-14T23:40:00Z","v":260,"vw":24.374677},{"c":24.45,"h":24.45,"l":24.3206,"n":37,"o":24.3206,"t":"2026-10-14T23:45:00Z","v":6283,"vw":24.340602},{"c":24.36,"h":24.45,"l":24.3463,"n":8,"o":24.3463,"t":"2026-10-14T23:50:00Z","v":1119,"vw":24.359528},{"c":24.86,"h":25.37,"l":24.7,"n":156,"o":25,"t":"2026-10-15T08:00:00Z","v":15442,"vw":25.009098},{"c":25.39,"h":25.39,"l":25.38,"n":11,"o":25.38,"t":"2026-10-15T08:05:00Z","v":692,"vw":25.382037},{"c":25.34,"h":25.34,"l":25.34,"n":14,"o":25.34,"t":"2026-10-15T08:10:00Z","v":1019,"vw":25.34},{"c":25.34,"h":25.34,"l":25.34,"n":14,"o":25.34,"t":"2026-10-15T08:15:00Z","v":611,"vw":25.34},{"c":25.36,"h":25.36,"l":25.3,"n":16,"o":25.34,"t":"2026-10-15T08:25:00Z","v":1507,"vw":25.336425},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-15T08:30:00Z","v":100,"vw":25.35},{"c":25.22,"h":25.22,"l":25.22,"n":2,"o":25.22,"t":"2026-10-15T09:00:00Z","v":501,"vw":25.22},{"c":25.3,"h":25.3,"l":25.26,"n":5,"o":25.26,"t":"2026-10-15T09:05:00Z","v":1107,"vw":25.292712},{"c":25.29,"h":25.29,"l":25.27,"n":14,"o":25.27,"t":"2026-10-15T09:30:00Z","v":2468,"vw":25.279621},{"c":25.5,"h":25.5,"l":25.33,"n":32,"o":25.33,"t":"2026-10-15T09:35:00Z","v":3622,"vw":25.429896},{"c":25.46,"h":25.46,"l":25.29,"n":9,"o":25.29,"t":"2026-10-15T10:30:00Z","v":1033,"vw":25.327},{"c":25.5,"h":25.5,"l":25.45,"n":19,"o":25.45,"t":"2026-10-15T10:50:00Z","v":833,"vw":25.4875},{"c":25.405,"h":25.5,"l":25.37,"n":58,"o":25.43,"t":"2026-10-15T11:00:00Z","v":8261,"vw":25.431408},{"c":25.4,"h":25.59,"l":25.37,"n":37,"o":25.4,"t":"2026-10-15T11:05:00Z","v":8350,"vw":25.455815},{"c":25.36,"h":25.36,"l":25.36,"n":8,"o":25.36,"t":"2026-10-15T11:10:00Z","v":1315,"vw":25.36},{"c":25.355,"h":25.375,"l":25.35,"n":23,"o":25.36,"t":"2026-10-15T11:15:00Z","v":8214,"vw":25.362686},{"c":25.43,"h":25.43,"l":25.35,"n":10,"o":25.3942,"t":"2026-10-15T11:20:00Z","v":4760,"vw":25.404822},{"c":25.45,"h":25.45,"l":25.4,"n":7,"o":25.4,"t":"2026-10-15T11:25:00Z","v":1630,"vw":25.446875},{"c":25.6,"h":25.61,"l":25.49,"n":62,"o":25.49,"t":"2026-10-15T11:30:00Z","v":4088,"vw":25.562899},{"c":25.68,"h":25.68,"l":25.62,"n":64,"o":25.62,"t":"2026-10-15T11:35:00Z","v":7928,"vw":25.656203},{"c":25.5,"h":25.74,"l":25.45,"n":38,"o":25.74,"t":"2026-10-15T11:40:00Z","v":7608,"vw":25.619939},{"c":25.5,"h":25.5,"l":25.41,"n":7,"o":25.41,"t":"2026-10-15T11:45:00Z","v":1425,"vw":25.484492},{"c":25.44,"h":25.44,"l":25.42,"n":10,"o":25.42,"t":"2026-10-15T11:55:00Z","v":2481,"vw":25.421296},{"c":25.65,"h":25.65,"l":25.4,"n":34,"o":25.421,"t":"2026-10-15T12:00:00Z","v":17225,"vw":25.471006},{"c":25.46,"h":25.6,"l":25.46,"n":15,"o":25.6,"t":"2026-10-15T12:05:00Z","v":1531,"vw":25.585548},{"c":25.6,"h":25.6,"l":25.54,"n":11,"o":25.5453,"t":"2026-10-15T12:10:00Z","v":1578,"vw":25.583608},{"c":25.56,"h":25.56,"l":25.56,"n":1,"o":25.56,"t":"2026-10-15T12:15:00Z","v":100,"vw":25.56},{"c":25.65,"h":25.65,"l":25.57,"n":41,"o":25.57,"t":"2026-10-15T12:20:00Z","v":5289,"vw":25.621835},{"c":25.6,"h":25.85,"l":25.6,"n":67,"o":25.68,"t":"2026-10-15T12:25:00Z","v":12275,"vw":25.697709},{"c":25.55,"h":25.7,"l":25.36,"n":56,"o":25.36,"t":"2026-10-15T12:30:00Z","v":24857,"vw":25.531867},{"c":25.84,"h":25.84,"l":25.56,"n":32,"o":25.56,"t":"2026-10-15T12:35:00Z","v":5197,"vw":25.777877},{"c":25.9,"h":25.9,"l":25.77,"n":61,"o":25.84,"t":"2026-10-15T12:40:00Z","v":19449,"vw":25.840423},{"c":25.81,"h":25.8826,"l":25.81,"n":39,"o":25.818,"t":"2026-10-15T12:45:00Z","v":9023,"vw":25.822201},{"c":26.09,"h":26.1318,"l":25.7961,"n":198,"o":25.8,"t":"2026-10-15T12:50:00Z","v":23309,"vw":25.949113},{"c":26,"h":26.13,"l":25.8089,"n":59,"o":26.03,"t":"2026-10-15T12:55:00Z","v":6582,"vw":26.085352},{"c":26.257,"h":26.32,"l":25.8558,"n":176,"o":26.02,"t":"2026-10-15T13:00:00Z","v":18529,"vw":26.200726},{"c":26.15,"h":26.3173,"l":26.12,"n":45,"o":26.31,"t":"2026-10-15T13:05:00Z","v":8342,"vw":26.236478},{"c":26.15,"h":26.21,"l":26.08,"n":27,"o":26.21,"t":"2026-10-15T13:10:00Z","v":5134,"vw":26.170711},{"c":25.9542,"h":26.13,"l":25.9542,"n":32,"o":26.11,"t":"2026-10-15T13:15:00Z","v":2957,"vw":26.085207},{"c":26.0796,"h":26.1,"l":26,"n":54,"o":26.05,"t":"2026-10-15T13:20:00Z","v":11193,"vw":26.019511},{"c":26.3,"h":26.3,"l":26,"n":139,"o":26,"t":"2026-10-15T13:25:00Z","v":12004,"vw":26.09228},{"c":26.455,"h":26.69,"l":26.04,"n":1654,"o":26.08,"t":"2026-10-15T13:30:00Z","v":335192,"vw":26.355231},{"c":26.605,"h":26.85,"l":26.3701,"n":1091,"o":26.46,"t":"2026-10-15T13:35:00Z","v":188229,"vw":26.619961},{"c":26.336,"h":27.06,"l":26.32,"n":1102,"o":26.56,"t":"2026-10-15T13:40:00Z","v":214249,"vw":26.762609},{"c":26.95,"h":26.955,"l":26.2605,"n":552,"o":26.4,"t":"2026-10-15T13:45:00Z","v":88011,"vw":26.574951},{"c":27.07,"h":27.2825,"l":26.88,"n":1186,"o":26.94,"t":"2026-10-15T13:50:00Z","v":361831,"vw":27.130707},{"c":27.13,"h":27.25,"l":27,"n":351,"o":27.05,"t":"2026-10-15T13:55:00Z","v":52298,"vw":27.129481},{"c":27.35,"h":27.64,"l":27.1394,"n":1311,"o":27.2,"t":"2026-10-15T14:00:00Z","v":315174,"vw":27.373041},{"c":27.425,"h":27.7,"l":27.35,"n":869,"o":27.37,"t":"2026-10-15T14:05:00Z","v":182780,"vw":27.534795},{"c":27.58,"h":27.58,"l":27.2203,"n":339,"o":27.47,"t":"2026-10-15T14:10:00Z","v":50325,"vw":27.422332},{"c":27.52,"h":27.69,"l":27.5,"n":628,"o":27.6135,"t":"2026-10-15T14:15:00Z","v":151799,"vw":27.633436},{"c":27.69,"h":27.76,"l":27.4446,"n":343,"o":27.485,"t":"2026-10-15T14:20:00Z","v":74151,"vw":27.641438},{"c":27.48,"h":27.75,"l":27.4306,"n":263,"o":27.68,"t":"2026-10-15T14:25:00Z","v":42287,"vw":27.638995},{"c":27.725,"h":27.85,"l":27.49,"n":366,"o":27.49,"t":"2026-10-15T14:30:00Z","v":44112,"vw":27.70998},{"c":27.55,"h":27.8505,"l":27.51,"n":392,"o":27.74,"t":"2026-10-15T14:35:00Z","v":95694,"vw":27.710696},{"c":27.4,"h":27.55,"l":27.3401,"n":218,"o":27.52,"t":"2026-10-15T14:40:00Z","v":26240,"vw":27.461192},{"c":27.1395,"h":27.45,"l":27.04,"n":388,"o":27.3301,"t":"2026-10-15T14:45:00Z","v":114811,"vw":27.19288},{"c":27.135,"h":27.21,"l":27.07,"n":90,"o":27.13,"t":"2026-10-15T14:50:00Z","v":16929,"vw":27.155092},{"c":27.07,"h":27.2468,"l":27,"n":128,"o":27.135,"t":"2026-10-15T14:55:00Z","v":28065,"vw":27.124408},{"c":27.275,"h":27.35,"l":27.1,"n":93,"o":27.1,"t":"2026-10-15T15:00:00Z","v":21980,"vw":27.210876},{"c":27.1301,"h":27.349,"l":27.05,"n":130,"o":27.28,"t":"2026-10-15T15:05:00Z","v":48374,"vw":27.244455},{"c":27.31,"h":27.355,"l":27.17,"n":113,"o":27.185,"t":"2026-10-15T15:10:00Z","v":22799,"vw":27.294574},{"c":27.33,"h":27.39,"l":27.32,"n":96,"o":27.3715,"t":"2026-10-15T15:15:00Z","v":9759,"vw":27.347559},{"c":27.425,"h":27.425,"l":27.29,"n":56,"o":27.32,"t":"2026-10-15T15:20:00Z","v":8930,"vw":27.315527},{"c":27.31,"h":27.42,"l":27.2801,"n":87,"o":27.405,"t":"2026-10-15T15:25:00Z","v":11630,"vw":27.340322},{"c":27.18,"h":27.32,"l":27.1247,"n":73,"o":27.31,"t":"2026-10-15T15:30:00Z","v":7190,"vw":27.197042},{"c":27.15,"h":27.28,"l":27.0401,"n":67,"o":27.26,"t":"2026-10-15T15:35:00Z","v":10387,"vw":27.175912},{"c":27.18,"h":27.21,"l":27.1201,"n":48,"o":27.17,"t":"2026-10-15T15:40:00Z","v":6949,"vw":27.172833},{"c":27.2,"h":27.23,"l":27.1531,"n":30,"o":27.1531,"t":"2026-10-15T15:45:00Z","v":8401,"vw":27.208018},{"c":27.22,"h":27.245,"l":27.1801,"n":34,"o":27.2,"t":"2026-10-15T15:50:00Z","v":3633,"vw":27.212441},{"c":27.225,"h":27.2701,"l":27.1501,"n":82,"o":27.19,"t":"2026-10-15T15:55:00Z","v":11940,"vw":27.217381},{"c":27.21,"h":27.215,"l":27.16,"n":52,"o":27.215,"t":"2026-10-15T16:00:00Z","v":3236,"vw":27.191906},{"c":27.1,"h":27.26,"l":27.09,"n":124,"o":27.2342,"t":"2026-10-15T16:05:00Z","v":27087,"vw":27.183735},{"c":27.08,"h":27.17,"l":27.05,"n":78,"o":27.1359,"t":"2026-10-15T16:10:00Z","v":12192,"vw":27.074022},{"c":27.2,"h":27.2,"l":27.11,"n":54,"o":27.12,"t":"2026-10-15T16:15:00Z","v":8380,"vw":27.156836},{"c":27.21,"h":27.24,"l":27.17,"n":66,"o":27.22,"t":"2026-10-15T16:20:00Z","v":6998,"vw":27.205024},{"c":27.27,"h":27.305,"l":27.2061,"n":113,"o":27.22,"t":"2026-10-15T16:25:00Z","v":5818,"vw":27.267328},{"c":27.13,"h":27.28,"l":27.13,"n":64,"o":27.28,"t":"2026-10-15T16:30:00Z","v":3218,"vw":27.205514},{"c":27.13,"h":27.25,"l":27.13,"n":57,"o":27.17,"t":"2026-10-15T16:35:00Z","v":5470,"vw":27.194646},{"c":27.13,"h":27.18,"l":27.11,"n":74,"o":27.12,"t":"2026-10-15T16:40:00Z","v":5938,"vw":27.141091},{"c":27.15,"h":27.2,"l":27.15,"n":33,"o":27.16,"t":"2026-10-15T16:45:00Z","v":2370,"vw":27.179271},{"c":27.1,"h":27.13,"l":27.08,"n":65,"o":27.0998,"t":"2026-10-15T16:50:00Z","v":5302,"vw":27.092957},{"c":27.24,"h":27.24,"l":27.17,"n":17,"o":27.17,"t":"2026-10-15T16:55:00Z","v":1169,"vw":27.213373},{"c":27.17,"h":27.24,"l":27.1688,"n":34,"o":27.24,"t":"2026-10-15T17:00:00Z","v":2310,"vw":27.20885},{"c":27.13,"h":27.17,"l":27.13,"n":26,"o":27.17,"t":"2026-10-15T17:05:00Z","v":3376,"vw":27.162004},{"c":27.12,"h":27.159,"l":27.12,"n":44,"o":27.14,"t":"2026-10-15T17:10:00Z","v":4351,"vw":27.13872},{"c":27.204,"h":27.21,"l":27.12,"n":56,"o":27.12,"t":"2026-10-15T17:15:00Z","v":9999,"vw":27.178975},{"c":27.2089,"h":27.22,"l":27.19,"n":50,"o":27.21,"t":"2026-10-15T17:20:00Z","v":15515,"vw":27.199513},{"c":27.3,"h":27.3,"l":27.24,"n":42,"o":27.24,"t":"2026-10-15T17:25:00Z","v":9413,"vw":27.281111},{"c":27.575,"h":27.6095,"l":27.3765,"n":100,"o":27.3765,"t":"2026-10-15T17:30:00Z","v":19634,"vw":27.525983},{"c":27.47,"h":27.58,"l":27.45,"n":89,"o":27.58,"t":"2026-10-15T17:35:00Z","v":13666,"vw":27.512586},{"c":27.5198,"h":27.56,"l":27.4201,"n":56,"o":27.44,"t":"2026-10-15T17:40:00Z","v":10152,"vw":27.466464},{"c":27.4,"h":27.48,"l":27.37,"n":104,"o":27.48,"t":"2026-10-15T17:45:00Z","v":9602,"vw":27.396656},{"c":27.425,"h":27.47,"l":27.3901,"n":54,"o":27.4,"t":"2026-10-15T17:50:00Z","v":15528,"vw":27.41505},{"c":27.5,"h":27.5,"l":27.48,"n":23,"o":27.48,"t":"2026-10-15T17:55:00Z","v":2042,"vw":27.490923},{"c":27.5,"h":27.53,"l":27.4891,"n":48,"o":27.5,"t":"2026-10-15T18:00:00Z","v":4380,"vw":27.503524},{"c":27.415,"h":27.505,"l":27.415,"n":48,"o":27.505,"t":"2026-10-15T18:05:00Z","v":4870,"vw":27.471951},{"c":27.44,"h":27.44,"l":27.37,"n":39,"o":27.4344,"t":"2026-10-15T18:10:00Z","v":1880,"vw":27.400351},{"c":27.5,"h":27.54,"l":27.4417,"n":60,"o":27.4749,"t":"2026-10-15T18:15:00Z","v":8051,"vw":27.504084},{"c":27.375,"h":27.5,"l":27.3701,"n":48,"o":27.5,"t":"2026-10-15T18:20:00Z","v":7800,"vw":27.446678},{"c":27.375,"h":27.38,"l":27.34,"n":38,"o":27.34,"t":"2026-10-15T18:25:00Z","v":5351,"vw":27.356296},{"c":27.445,"h":27.46,"l":27.4232,"n":34,"o":27.44,"t":"2026-10-15T18:30:00Z","v":3549,"vw":27.436839},{"c":27.36,"h":27.425,"l":27.35,"n":38,"o":27.425,"t":"2026-10-15T18:35:00Z","v":5674,"vw":27.373453},{"c":27.31,"h":27.38,"l":27.29,"n":51,"o":27.38,"t":"2026-10-15T18:40:00Z","v":4036,"vw":27.325458},{"c":27.41,"h":27.41,"l":27.365,"n":44,"o":27.365,"t":"2026-10-15T18:45:00Z","v":5096,"vw":27.394925},{"c":27.39,"h":27.4,"l":27.36,"n":26,"o":27.38,"t":"2026-10-15T18:50:00Z","v":6613,"vw":27.394654},{"c":27.39,"h":27.4287,"l":27.39,"n":41,"o":27.42,"t":"2026-10-15T18:55:00Z","v":9560,"vw":27.395823},{"c":27.46,"h":27.53,"l":27.42,"n":53,"o":27.42,"t":"2026-10-15T19:00:00Z","v":7349,"vw":27.470129},{"c":27.5,"h":27.52,"l":27.48,"n":53,"o":27.5199,"t":"2026-10-15T19:05:00Z","v":9309,"vw":27.50887},{"c":27.44,"h":27.5099,"l":27.4,"n":85,"o":27.5099,"t":"2026-10-15T19:10:00Z","v":9293,"vw":27.424873},{"c":27.261,"h":27.48,"l":27.26,"n":41,"o":27.45,"t":"2026-10-15T19:15:00Z","v":5602,"vw":27.388508},{"c":27.3,"h":27.34,"l":27.2701,"n":162,"o":27.31,"t":"2026-10-15T19:20:00Z","v":22019,"vw":27.316644},{"c":27.29,"h":27.32,"l":27.27,"n":117,"o":27.29,"t":"2026-10-15T19:25:00Z","v":27443,"vw":27.279512},{"c":27.435,"h":27.45,"l":27.35,"n":40,"o":27.35,"t":"2026-10-15T19:30:00Z","v":3132,"vw":27.407532},{"c":27.39,"h":27.425,"l":27.39,"n":9,"o":27.42,"t":"2026-10-15T19:35:00Z","v":651,"vw":27.4125},{"c":27.38,"h":27.405,"l":27.3222,"n":95,"o":27.38,"t":"2026-10-15T19:40:00Z","v":13297,"vw":27.379067},{"c":27.17,"h":27.3823,"l":27.124,"n":204,"o":27.355,"t":"2026-10-15T19:45:00Z","v":32998,"vw":27.237671},{"c":27.29,"h":27.31,"l":27.15,"n":251,"o":27.17,"t":"2026-10-15T19:50:00Z","v":24967,"vw":27.248528},{"c":27.41,"h":27.44,"l":27.2846,"n":330,"o":27.305,"t":"2026-10-15T19:55:00Z","v":54525,"vw":27.382868},{"c":27.52,"h":27.52,"l":27.43,"n":13,"o":27.43,"t":"2026-10-15T20:00:00Z","v":5503,"vw":27.436589},{"c":27.3,"h":27.55,"l":27.1274,"n":17,"o":27.5,"t":"2026-10-15T20:05:00Z","v":2103,"vw":27.3743},{"c":27.43,"h":27.43,"l":27.43,"n":1,"o":27.43,"t":"2026-10-15T20:10:00Z","v":1204,"vw":27.43},{"c":27.32,"h":27.5,"l":27.32,"n":10,"o":27.5,"t":"2026-10-15T20:15:00Z","v":1365,"vw":27.372564},{"c":27.5,"h":27.5,"l":27.45,"n":19,"o":27.45,"t":"2026-10-15T20:20:00Z","v":1936,"vw":27.497143},{"c":27.5,"h":27.5,"l":27.43,"n":3,"o":27.43,"t":"2026-10-15T20:25:00Z","v":589,"vw":27.444262},{"c":27.5,"h":27.5,"l":27.5,"n":3,"o":27.5,"t":"2026-10-15T20:30:00Z","v":1000,"vw":27.5},{"c":27.32,"h":27.32,"l":27.2283,"n":2,"o":27.2283,"t":"2026-10-15T20:40:00Z","v":980,"vw":27.303157},{"c":27.5,"h":27.5,"l":27.33,"n":18,"o":27.33,"t":"2026-10-15T20:55:00Z","v":1812,"vw":27.476976},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-10-15T21:00:00Z","v":200,"vw":27.5},{"c":27.55,"h":27.55,"l":27.55,"n":3,"o":27.55,"t":"2026-10-15T21:05:00Z","v":1087,"vw":27.55},{"c":27.37,"h":27.37,"l":27.37,"n":1,"o":27.37,"t":"2026-10-15T21:15:00Z","v":181,"vw":27.37},{"c":27.38,"h":27.38,"l":27.37,"n":2,"o":27.37,"t":"2026-10-15T21:20:00Z","v":565,"vw":27.37354},{"c":27.47,"h":27.47,"l":27.47,"n":3,"o":27.47,"t":"2026-10-15T21:35:00Z","v":301,"vw":27.47},{"c":27.37,"h":27.37,"l":27.37,"n":3,"o":27.37,"t":"2026-10-15T21:50:00Z","v":177,"vw":27.37},{"c":27.5,"h":27.5,"l":27.49,"n":4,"o":27.49,"t":"2026-10-15T22:00:00Z","v":460,"vw":27.492941},{"c":27.5,"h":27.5,"l":27.5,"n":3,"o":27.5,"t":"2026-10-15T22:10:00Z","v":450,"vw":27.5},{"c":27.43,"h":27.4804,"l":27.43,"n":4,"o":27.4804,"t":"2026-10-15T22:45:00Z","v":472,"vw":27.440723},{"c":27.45,"h":27.45,"l":27.43,"n":2,"o":27.43,"t":"2026-10-15T22:50:00Z","v":277,"vw":27.43722},{"c":27.52,"h":27.52,"l":27.52,"n":2,"o":27.52,"t":"2026-10-15T22:55:00Z","v":123,"vw":27.52},{"c":27.4615,"h":27.4615,"l":27.4615,"n":3,"o":27.4615,"t":"2026-10-15T23:05:00Z","v":440,"vw":27.4615},{"c":27.47,"h":27.47,"l":27.47,"n":1,"o":27.47,"t":"2026-10-15T23:15:00Z","v":150,"vw":27.47},{"c":27.47,"h":27.4823,"l":27.47,"n":7,"o":27.4823,"t":"2026-10-15T23:20:00Z","v":319,"vw":27.474393},{"c":27.45,"h":27.45,"l":27.45,"n":2,"o":27.45,"t":"2026-10-15T23:25:00Z","v":209,"vw":27.45},{"c":27.45,"h":27.45,"l":27.45,"n":5,"o":27.45,"t":"2026-10-15T23:30:00Z","v":104,"vw":27.45},{"c":27.5,"h":27.5279,"l":27.5,"n":6,"o":27.5279,"t":"2026-10-15T23:45:00Z","v":1002,"vw":27.511025},{"c":27.4415,"h":27.5,"l":27.4415,"n":7,"o":27.5,"t":"2026-10-15T23:55:00Z","v":549,"vw":27.4569},{"c":27.43,"h":27.58,"l":27.4096,"n":37,"o":27.4096,"t":"2026-10-16T08:00:00Z","v":2676,"vw":27.467748},{"c":27.65,"h":27.65,"l":27.63,"n":19,"o":27.63,"t":"2026-10-16T08:10:00Z","v":1780,"vw":27.647261},{"c":27.67,"h":27.67,"l":27.67,"n":1,"o":27.67,"t":"2026-10-16T08:45:00Z","v":415,"vw":27.67},{"c":27.65,"h":27.65,"l":27.64,"n":3,"o":27.64,"t":"2026-10-16T08:50:00Z","v":267,"vw":27.644132},{"c":27.68,"h":27.68,"l":27.68,"n":5,"o":27.68,"t":"2026-10-16T09:10:00Z","v":413,"vw":27.68},{"c":27.6811,"h":27.6811,"l":27.6811,"n":1,"o":27.6811,"t":"2026-10-16T09:20:00Z","v":186,"vw":27.6811},{"c":27.7,"h":27.7,"l":27.7,"n":4,"o":27.7,"t":"2026-10-16T09:35:00Z","v":201,"vw":27.7},{"c":27.75,"h":27.75,"l":27.75,"n":5,"o":27.75,"t":"2026-10-16T09:50:00Z","v":329,"vw":27.75},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-16T10:15:00Z","v":100,"vw":27.75},{"c":27.6,"h":27.6,"l":27.6,"n":4,"o":27.6,"t":"2026-10-16T11:05:00Z","v":636,"vw":27.6},{"c":27.6,"h":27.62,"l":27.6,"n":14,"o":27.62,"t":"2026-10-16T11:10:00Z","v":1881,"vw":27.60144},{"c":27.53,"h":27.53,"l":27.53,"n":5,"o":27.53,"t":"2026-10-16T11:30:00Z","v":302,"vw":27.53},{"c":27.5,"h":27.51,"l":27.47,"n":39,"o":27.47,"t":"2026-10-16T11:35:00Z","v":2375,"vw":27.49876},{"c":27.47,"h":27.51,"l":27.47,"n":3,"o":27.51,"t":"2026-10-16T11:40:00Z","v":332,"vw":27.497179},{"c":27.46,"h":27.47,"l":27.46,"n":3,"o":27.47,"t":"2026-10-16T11:45:00Z","v":530,"vw":27.464},{"c":27.46,"h":27.46,"l":27.46,"n":7,"o":27.46,"t":"2026-10-16T11:50:00Z","v":350,"vw":27.46},{"c":27.45,"h":27.45,"l":27.45,"n":3,"o":27.45,"t":"2026-10-16T11:55:00Z","v":420,"vw":27.45},{"c":27.48,"h":27.48,"l":27.48,"n":2,"o":27.48,"t":"2026-10-16T12:00:00Z","v":200,"vw":27.48},{"c":27.35,"h":27.76,"l":27.35,"n":39,"o":27.54,"t":"2026-10-16T12:05:00Z","v":4052,"vw":27.635542},{"c":27.39,"h":27.42,"l":27.39,"n":2,"o":27.42,"t":"2026-10-16T12:10:00Z","v":500,"vw":27.408},{"c":27.38,"h":27.38,"l":27.38,"n":4,"o":27.38,"t":"2026-10-16T12:15:00Z","v":1002,"vw":27.38},{"c":27.38,"h":27.38,"l":27.38,"n":2,"o":27.38,"t":"2026-10-16T12:20:00Z","v":250,"vw":27.38},{"c":27.6,"h":27.6,"l":27.56,"n":3,"o":27.56,"t":"2026-10-16T12:35:00Z","v":210,"vw":27.58},{"c":27.66,"h":27.66,"l":27.56,"n":7,"o":27.56,"t":"2026-10-16T12:40:00Z","v":1481,"vw":27.57484},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-16T12:50:00Z","v":180,"vw":27.6},{"c":27.6014,"h":27.6014,"l":27.6014,"n":2,"o":27.6014,"t":"2026-10-16T13:05:00Z","v":470,"vw":27.6014},{"c":27.7268,"h":27.7268,"l":27.7268,"n":2,"o":27.7268,"t":"2026-10-16T13:10:00Z","v":215,"vw":27.7268},{"c":27.6075,"h":27.7209,"l":27.6075,"n":11,"o":27.72,"t":"2026-10-16T13:15:00Z","v":1633,"vw":27.68148},{"c":27.6232,"h":27.6232,"l":27.61,"n":7,"o":27.62,"t":"2026-10-16T13:20:00Z","v":1200,"vw":27.613473},{"c":27.72,"h":27.75,"l":27.72,"n":7,"o":27.75,"t":"2026-10-16T13:25:00Z","v":2382,"vw":27.745532},{"c":27.7976,"h":27.9,"l":27.4201,"n":381,"o":27.585,"t":"2026-10-16T13:30:00Z","v":81013,"vw":27.711377},{"c":28.4201,"h":28.52,"l":27.9089,"n":1390,"o":27.9089,"t":"2026-10-16T13:35:00Z","v":211020,"vw":28.257454},{"c":28.81,"h":29.0315,"l":28.46,"n":1213,"o":28.5,"t":"2026-10-16T13:40:00Z","v":220793,"vw":28.763999},{"c":28.87,"h":29.0092,"l":28.8107,"n":717,"o":28.855,"t":"2026-10-16T13:45:00Z","v":145888,"vw":28.895631},{"c":28.86,"h":29.089,"l":28.78,"n":609,"o":28.95,"t":"2026-10-16T13:50:00Z","v":100518,"vw":28.97642},{"c":29.03,"h":29.14,"l":28.905,"n":513,"o":28.95,"t":"2026-10-16T13:55:00Z","v":76163,"vw":29.057601},{"c":28.655,"h":29.07,"l":28.6024,"n":484,"o":29.0301,"t":"2026-10-16T14:00:00Z","v":81632,"vw":28.869125},{"c":28.475,"h":28.72,"l":28.43,"n":469,"o":28.6451,"t":"2026-10-16T14:05:00Z","v":90784,"vw":28.616756},{"c":28.265,"h":28.5625,"l":28.21,"n":417,"o":28.4401,"t":"2026-10-16T14:10:00Z","v":91486,"vw":28.382907},{"c":28.15,"h":28.3032,"l":28.02,"n":223,"o":28.3032,"t":"2026-10-16T14:15:00Z","v":35634,"vw":28.118046},{"c":28.3,"h":28.3558,"l":28.1201,"n":251,"o":28.1201,"t":"2026-10-16T14:20:00Z","v":49741,"vw":28.251462},{"c":28.35,"h":28.47,"l":28.22,"n":179,"o":28.325,"t":"2026-10-16T14:25:00Z","v":29459,"vw":28.304479},{"c":28.22,"h":28.46,"l":28.165,"n":169,"o":28.36,"t":"2026-10-16T14:30:00Z","v":36864,"vw":28.356788},{"c":27.985,"h":28.26,"l":27.965,"n":558,"o":28.1506,"t":"2026-10-16T14:35:00Z","v":221138,"vw":28.119468},{"c":27.85,"h":27.98,"l":27.84,"n":206,"o":27.98,"t":"2026-10-16T14:40:00Z","v":27289,"vw":27.938303},{"c":27.8315,"h":27.9151,"l":27.755,"n":147,"o":27.86,"t":"2026-10-16T14:45:00Z","v":17024,"vw":27.818191},{"c":28,"h":28,"l":27.85,"n":76,"o":27.85,"t":"2026-10-16T14:50:00Z","v":12017,"vw":27.931383},{"c":28.11,"h":28.1264,"l":28.01,"n":48,"o":28.05,"t":"2026-10-16T14:55:00Z","v":5077,"vw":28.082964},{"c":28.2039,"h":28.22,"l":28.02,"n":342,"o":28.115,"t":"2026-10-16T15:00:00Z","v":99044,"vw":28.108728},{"c":28.28,"h":28.29,"l":28.2,"n":305,"o":28.2,"t":"2026-10-16T15:05:00Z","v":63236,"vw":28.23143},{"c":28.32,"h":28.4793,"l":28.19,"n":374,"o":28.29,"t":"2026-10-16T15:10:00Z","v":85292,"vw":28.351634},{"c":28.3,"h":28.405,"l":28.2,"n":133,"o":28.34,"t":"2026-10-16T15:15:00Z","v":31809,"vw":28.338333},{"c":28.15,"h":28.26,"l":28.09,"n":201,"o":28.23,"t":"2026-10-16T15:20:00Z","v":27961,"vw":28.184248},{"c":27.995,"h":28.12,"l":27.9,"n":209,"o":28.11,"t":"2026-10-16T15:25:00Z","v":23712,"vw":27.998363},{"c":28.01,"h":28.11,"l":27.98,"n":313,"o":27.98,"t":"2026-10-16T15:30:00Z","v":38476,"vw":28.065856},{"c":27.87,"h":28.075,"l":27.8611,"n":214,"o":28.05,"t":"2026-10-16T15:35:00Z","v":30084,"vw":27.978151},{"c":27.43,"h":27.89,"l":27.352,"n":557,"o":27.8744,"t":"2026-10-16T15:40:00Z","v":92394,"vw":27.544268},{"c":27.31,"h":27.46,"l":27.31,"n":211,"o":27.42,"t":"2026-10-16T15:45:00Z","v":80632,"vw":27.39782},{"c":27.395,"h":27.43,"l":27.2869,"n":139,"o":27.31,"t":"2026-10-16T15:50:00Z","v":55373,"vw":27.325909},{"c":27.36,"h":27.39,"l":27.35,"n":38,"o":27.36,"t":"2026-10-16T15:55:00Z","v":3278,"vw":27.36907},{"c":27.35,"h":27.35,"l":27.15,"n":231,"o":27.29,"t":"2026-10-16T16:00:00Z","v":83801,"vw":27.242954},{"c":27.41,"h":27.425,"l":27.32,"n":66,"o":27.355,"t":"2026-10-16T16:05:00Z","v":12538,"vw":27.385068},{"c":27.465,"h":27.465,"l":27.33,"n":82,"o":27.3814,"t":"2026-10-16T16:10:00Z","v":14887,"vw":27.434504},{"c":27.5,"h":27.53,"l":27.395,"n":95,"o":27.5,"t":"2026-10-16T16:15:00Z","v":15521,"vw":27.500475},{"c":27.475,"h":27.545,"l":27.42,"n":167,"o":27.51,"t":"2026-10-16T16:20:00Z","v":35098,"vw":27.515519},{"c":27.31,"h":27.5,"l":27.2848,"n":85,"o":27.475,"t":"2026-10-16T16:25:00Z","v":9638,"vw":27.363506},{"c":27.3649,"h":27.3649,"l":27.2197,"n":73,"o":27.25,"t":"2026-10-16T16:30:00Z","v":6073,"vw":27.27211},{"c":27.32,"h":27.38,"l":27.301,"n":19,"o":27.3421,"t":"2026-10-16T16:35:00Z","v":2087,"vw":27.337922},{"c":27.2601,"h":27.3348,"l":27.24,"n":80,"o":27.33,"t":"2026-10-16T16:40:00Z","v":8736,"vw":27.301401},{"c":27.27,"h":27.33,"l":27.27,"n":23,"o":27.31,"t":"2026-10-16T16:45:00Z","v":1404,"vw":27.310187},{"c":27.34,"h":27.35,"l":27.26,"n":38,"o":27.35,"t":"2026-10-16T16:50:00Z","v":2474,"vw":27.322882},{"c":27.3,"h":27.37,"l":27.229,"n":30,"o":27.27,"t":"2026-10-16T16:55:00Z","v":5344,"vw":27.282458},{"c":27.03,"h":27.3,"l":26.98,"n":745,"o":27.3,"t":"2026-10-16T17:00:00Z","v":159662,"vw":27.122932},{"c":26.9206,"h":27.03,"l":26.8426,"n":153,"o":26.985,"t":"2026-10-16T17:05:00Z","v":16480,"vw":26.936194},{"c":26.97,"h":26.97,"l":26.91,"n":76,"o":26.97,"t":"2026-10-16T17:10:00Z","v":8517,"vw":26.944139},{"c":26.935,"h":27.055,"l":26.935,"n":53,"o":26.98,"t":"2026-10-16T17:15:00Z","v":6147,"vw":26.996388},{"c":26.92,"h":26.93,"l":26.84,"n":76,"o":26.865,"t":"2026-10-16T17:20:00Z","v":8180,"vw":26.896907},{"c":27.01,"h":27.03,"l":26.94,"n":58,"o":26.94,"t":"2026-10-16T17:25:00Z","v":21731,"vw":26.964766},{"c":27.095,"h":27.095,"l":26.89,"n":104,"o":27.03,"t":"2026-10-16T17:30:00Z","v":12640,"vw":26.998576},{"c":27.06,"h":27.09,"l":27.03,"n":66,"o":27.03,"t":"2026-10-16T17:35:00Z","v":9368,"vw":27.056029},{"c":27.165,"h":27.3246,"l":27.05,"n":99,"o":27.05,"t":"2026-10-16T17:40:00Z","v":16268,"vw":27.139348},{"c":27.2099,"h":27.2099,"l":27.09,"n":53,"o":27.2,"t":"2026-10-16T17:45:00Z","v":10369,"vw":27.140019},{"c":27.01,"h":27.12,"l":26.9677,"n":37,"o":27.11,"t":"2026-10-16T17:50:00Z","v":4653,"vw":27.041933},{"c":27.04,"h":27.055,"l":26.95,"n":78,"o":26.9601,"t":"2026-10-16T17:55:00Z","v":10006,"vw":26.998126},{"c":26.74,"h":26.96,"l":26.66,"n":237,"o":26.95,"t":"2026-10-16T18:00:00Z","v":27353,"vw":26.798046},{"c":26.745,"h":26.79,"l":26.6553,"n":99,"o":26.72,"t":"2026-10-16T18:05:00Z","v":10317,"vw":26.732413},{"c":26.755,"h":26.8,"l":26.69,"n":35,"o":26.797,"t":"2026-10-16T18:10:00Z","v":3127,"vw":26.764005},{"c":26.7,"h":26.7834,"l":26.62,"n":352,"o":26.7834,"t":"2026-10-16T18:15:00Z","v":56671,"vw":26.660096},{"c":26.6624,"h":26.695,"l":26.6115,"n":127,"o":26.65,"t":"2026-10-16T18:20:00Z","v":32320,"vw":26.665026},{"c":26.67,"h":26.7,"l":26.5806,"n":86,"o":26.7,"t":"2026-10-16T18:25:00Z","v":6274,"vw":26.626414},{"c":26.69,"h":26.74,"l":26.65,"n":66,"o":26.69,"t":"2026-10-16T18:30:00Z","v":10992,"vw":26.696398},{"c":26.81,"h":26.81,"l":26.63,"n":78,"o":26.64,"t":"2026-10-16T18:35:00Z","v":10683,"vw":26.691488},{"c":26.81,"h":26.84,"l":26.79,"n":35,"o":26.81,"t":"2026-10-16T18:40:00Z","v":2367,"vw":26.817055},{"c":26.85,"h":26.905,"l":26.84,"n":44,"o":26.86,"t":"2026-10-16T18:45:00Z","v":7363,"vw":26.860255},{"c":26.801,"h":26.86,"l":26.785,"n":91,"o":26.84,"t":"2026-10-16T18:50:00Z","v":13850,"vw":26.817755},{"c":26.77,"h":26.8,"l":26.71,"n":83,"o":26.8,"t":"2026-10-16T18:55:00Z","v":14685,"vw":26.741707},{"c":26.75,"h":26.83,"l":26.745,"n":80,"o":26.75,"t":"2026-10-16T19:00:00Z","v":7098,"vw":26.786079},{"c":26.805,"h":26.85,"l":26.79,"n":46,"o":26.795,"t":"2026-10-16T19:05:00Z","v":5666,"vw":26.814109},{"c":26.855,"h":26.88,"l":26.71,"n":138,"o":26.71,"t":"2026-10-16T19:10:00Z","v":21524,"vw":26.804156},{"c":26.8,"h":26.91,"l":26.8,"n":42,"o":26.85,"t":"2026-10-16T19:15:00Z","v":3412,"vw":26.870056},{"c":26.89,"h":26.89,"l":26.77,"n":121,"o":26.85,"t":"2026-10-16T19:20:00Z","v":23775,"vw":26.833009},{"c":26.8,"h":26.84,"l":26.73,"n":148,"o":26.84,"t":"2026-10-16T19:25:00Z","v":28245,"vw":26.777137},{"c":26.81,"h":26.83,"l":26.755,"n":67,"o":26.83,"t":"2026-10-16T19:30:00Z","v":7910,"vw":26.796548},{"c":26.82,"h":26.82,"l":26.7652,"n":41,"o":26.805,"t":"2026-10-16T19:35:00Z","v":4297,"vw":26.797856},{"c":26.87,"h":26.88,"l":26.77,"n":95,"o":26.81,"t":"2026-10-16T19:40:00Z","v":15589,"vw":26.837531},{"c":26.8951,"h":26.94,"l":26.86,"n":150,"o":26.86,"t":"2026-10-16T19:45:00Z","v":19323,"vw":26.902489},{"c":26.915,"h":26.99,"l":26.89,"n":269,"o":26.89,"t":"2026-10-16T19:50:00Z","v":43119,"vw":26.955371},{"c":27.09,"h":27.1,"l":26.87,"n":420,"o":26.89,"t":"2026-10-16T19:55:00Z","v":56880,"vw":27.052011},{"c":27.281,"h":27.281,"l":27.09,"n":30,"o":27.11,"t":"2026-10-16T20:00:00Z","v":6671,"vw":27.111453},{"c":27.2721,"h":27.2721,"l":27.0767,"n":8,"o":27.0767,"t":"2026-10-16T20:05:00Z","v":775,"vw":27.107662},{"c":27.08,"h":27.13,"l":27.0588,"n":3,"o":27.13,"t":"2026-10-16T20:15:00Z","v":1305,"vw":27.111808},{"c":27.08,"h":27.08,"l":27.08,"n":3,"o":27.08,"t":"2026-10-16T20:20:00Z","v":619,"vw":27.08},{"c":27.1,"h":27.1,"l":27.1,"n":2,"o":27.1,"t":"2026-10-16T20:25:00Z","v":201,"vw":27.1},{"c":27.14,"h":27.14,"l":27.14,"n":2,"o":27.14,"t":"2026-10-16T20:55:00Z","v":201,"vw":27.14},{"c":27.1354,"h":27.1354,"l":27.1354,"n":1,"o":27.1354,"t":"2026-10-16T21:25:00Z","v":2820,"vw":27.1354},{"c":27.12,"h":27.12,"l":27.12,"n":3,"o":27.12,"t":"2026-10-16T21:30:00Z","v":250,"vw":27.12},{"c":27.06,"h":27.06,"l":27.06,"n":5,"o":27.06,"t":"2026-10-16T21:55:00Z","v":700,"vw":27.06},{"c":27.04,"h":27.06,"l":27.04,"n":6,"o":27.06,"t":"2026-10-16T22:05:00Z","v":325,"vw":27.05},{"c":27.04,"h":27.04,"l":27.04,"n":1,"o":27.04,"t":"2026-10-16T22:15:00Z","v":100,"vw":27.04},{"c":27.03,"h":27.06,"l":27.03,"n":7,"o":27.06,"t":"2026-10-16T22:20:00Z","v":3517,"vw":27.057485},{"c":27.03,"h":27.03,"l":27.03,"n":3,"o":27.03,"t":"2026-10-16T22:30:00Z","v":111,"vw":27.03},{"c":27.0275,"h":27.0275,"l":27.0275,"n":1,"o":27.0275,"t":"2026-10-16T22:35:00Z","v":400,"vw":27.0275},{"c":27.02,"h":27.0493,"l":27.02,"n":3,"o":27.0493,"t":"2026-10-16T22:45:00Z","v":415,"vw":27.034155},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-16T22:50:00Z","v":400,"vw":27.02},{"c":27.05,"h":27.05,"l":27.05,"n":2,"o":27.05,"t":"2026-10-16T23:05:00Z","v":300,"vw":27.05},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-16T23:20:00Z","v":136,"vw":27.02},{"c":27.0202,"h":27.0202,"l":27.0202,"n":1,"o":27.0202,"t":"2026-10-16T23:40:00Z","v":150,"vw":27.0202},{"c":27.0355,"h":27.0355,"l":27.0355,"n":1,"o":27.0355,"t":"2026-10-16T23:50:00Z","v":100,"vw":27.0355},{"c":27.5,"h":27.59,"l":27.17,"n":135,"o":27.5,"t":"2026-10-19T08:00:00Z","v":4566,"vw":27.404202},{"c":27.44,"h":27.59,"l":27.44,"n":4,"o":27.44,"t":"2026-10-19T08:05:00Z","v":366,"vw":27.49},{"c":27.58,"h":27.58,"l":27.58,"n":3,"o":27.58,"t":"2026-10-19T08:30:00Z","v":126,"vw":27.58},{"c":27.35,"h":27.43,"l":27.35,"n":2,"o":27.43,"t":"2026-10-19T09:35:00Z","v":200,"vw":27.39},{"c":27.1479,"h":27.1479,"l":27.1479,"n":1,"o":27.1479,"t":"2026-10-19T09:45:00Z","v":100,"vw":27.1479},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-10-19T09:50:00Z","v":183,"vw":27.49},{"c":27.41,"h":27.41,"l":27.41,"n":2,"o":27.41,"t":"2026-10-19T10:55:00Z","v":186,"vw":27.41},{"c":27.4,"h":27.4,"l":27.31,"n":3,"o":27.31,"t":"2026-10-19T11:00:00Z","v":600,"vw":27.385},{"c":27.42,"h":27.42,"l":27.3755,"n":3,"o":27.3755,"t":"2026-10-19T11:05:00Z","v":204,"vw":27.39775},{"c":27.27,"h":27.27,"l":27.27,"n":9,"o":27.27,"t":"2026-10-19T11:10:00Z","v":391,"vw":27.27},{"c":27.2,"h":27.21,"l":27.2,"n":23,"o":27.21,"t":"2026-10-19T11:25:00Z","v":1425,"vw":27.202308},{"c":27.23,"h":27.23,"l":27.23,"n":3,"o":27.23,"t":"2026-10-19T11:45:00Z","v":110,"vw":27.23},{"c":27.3,"h":27.3,"l":27.23,"n":12,"o":27.23,"t":"2026-10-19T11:50:00Z","v":865,"vw":27.250965},{"c":27.2,"h":27.2,"l":27.2,"n":4,"o":27.2,"t":"2026-10-19T12:00:00Z","v":400,"vw":27.2},{"c":27.16,"h":27.17,"l":27.08,"n":9,"o":27.17,"t":"2026-10-19T12:05:00Z","v":1092,"vw":27.150342},{"c":27.23,"h":27.23,"l":27.23,"n":1,"o":27.23,"t":"2026-10-19T12:10:00Z","v":100,"vw":27.23},{"c":27.11,"h":27.35,"l":27.0803,"n":29,"o":27.35,"t":"2026-10-19T12:15:00Z","v":1756,"vw":27.123323},{"c":27.11,"h":27.13,"l":27.11,"n":67,"o":27.13,"t":"2026-10-19T12:25:00Z","v":1367,"vw":27.125263},{"c":27.2613,"h":27.2613,"l":27.2613,"n":4,"o":27.2613,"t":"2026-10-19T12:40:00Z","v":226,"vw":27.2613},{"c":27.2452,"h":27.2452,"l":27.11,"n":6,"o":27.15,"t":"2026-10-19T12:50:00Z","v":4705,"vw":27.121953},{"c":27.23,"h":27.2358,"l":27.23,"n":5,"o":27.2358,"t":"2026-10-19T13:05:00Z","v":383,"vw":27.232189},{"c":27.14,"h":27.14,"l":27.12,"n":13,"o":27.14,"t":"2026-10-19T13:20:00Z","v":1886,"vw":27.133342},{"c":27.53,"h":27.53,"l":27.1,"n":180,"o":27.19,"t":"2026-10-19T13:25:00Z","v":13057,"vw":27.324872},{"c":26.52,"h":27.46,"l":26.52,"n":531,"o":27.42,"t":"2026-10-19T13:30:00Z","v":58545,"vw":27.102464},{"c":26.59,"h":26.72,"l":26.441,"n":497,"o":26.52,"t":"2026-10-19T13:35:00Z","v":75709,"vw":26.566231},{"c":26.23,"h":26.58,"l":26.22,"n":520,"o":26.58,"t":"2026-10-19T13:40:00Z","v":57063,"vw":26.356473},{"c":26.08,"h":26.32,"l":26.055,"n":711,"o":26.26,"t":"2026-10-19T13:45:00Z","v":85517,"vw":26.163973},{"c":25.88,"h":26.11,"l":25.87,"n":723,"o":26.07,"t":"2026-10-19T13:50:00Z","v":136270,"vw":26.017023},{"c":25.97,"h":26.055,"l":25.87,"n":234,"o":25.88,"t":"2026-10-19T13:55:00Z","v":46135,"vw":25.941742},{"c":26.05,"h":26.1199,"l":25.9748,"n":154,"o":26.005,"t":"2026-10-19T14:00:00Z","v":25113,"vw":26.032854},{"c":26.2803,"h":26.2803,"l":26.07,"n":154,"o":26.07,"t":"2026-10-19T14:05:00Z","v":23978,"vw":26.185627},{"c":26.26,"h":26.29,"l":26.18,"n":108,"o":26.28,"t":"2026-10-19T14:10:00Z","v":19663,"vw":26.219399},{"c":26.25,"h":26.41,"l":26.24,"n":208,"o":26.265,"t":"2026-10-19T14:15:00Z","v":57893,"vw":26.355799},{"c":26.27,"h":26.35,"l":26.16,"n":97,"o":26.225,"t":"2026-10-19T14:20:00Z","v":18666,"vw":26.267712},{"c":26.24,"h":26.24,"l":26.05,"n":78,"o":26.2,"t":"2026-10-19T14:25:00Z","v":9954,"vw":26.146043},{"c":26.075,"h":26.24,"l":26.075,"n":51,"o":26.23,"t":"2026-10-19T14:30:00Z","v":10365,"vw":26.169999},{"c":25.965,"h":26.12,"l":25.95,"n":126,"o":26.08,"t":"2026-10-19T14:35:00Z","v":11197,"vw":26.018},{"c":26,"h":26.03,"l":25.91,"n":111,"o":25.92,"t":"2026-10-19T14:40:00Z","v":17849,"vw":25.982102},{"c":26.07,"h":26.09,"l":25.995,"n":53,"o":25.995,"t":"2026-10-19T14:45:00Z","v":10080,"vw":26.062068},{"c":25.94,"h":26.08,"l":25.94,"n":57,"o":26.07,"t":"2026-10-19T14:50:00Z","v":7317,"vw":26.022496},{"c":26.02,"h":26.02,"l":25.945,"n":19,"o":25.96,"t":"2026-10-19T14:55:00Z","v":1692,"vw":25.963103},{"c":26.1899,"h":26.205,"l":26.09,"n":60,"o":26.1,"t":"2026-10-19T15:00:00Z","v":7012,"vw":26.141474},{"c":26.265,"h":26.29,"l":26.19,"n":99,"o":26.19,"t":"2026-10-19T15:05:00Z","v":16610,"vw":26.25437},{"c":26.4,"h":26.4,"l":26.24,"n":54,"o":26.24,"t":"2026-10-19T15:10:00Z","v":4259,"vw":26.346596},{"c":26.5,"h":26.535,"l":26.3909,"n":50,"o":26.3909,"t":"2026-10-19T15:15:00Z","v":7209,"vw":26.472755},{"c":26.475,"h":26.52,"l":26.46,"n":23,"o":26.52,"t":"2026-10-19T15:20:00Z","v":1158,"vw":26.502921},{"c":26.52,"h":26.53,"l":26.45,"n":52,"o":26.465,"t":"2026-10-19T15:25:00Z","v":13673,"vw":26.522506},{"c":26.43,"h":26.58,"l":26.43,"n":69,"o":26.58,"t":"2026-10-19T15:30:00Z","v":6498,"vw":26.522711},{"c":26.42,"h":26.53,"l":26.42,"n":27,"o":26.475,"t":"2026-10-19T15:35:00Z","v":11868,"vw":26.508647},{"c":26.34,"h":26.47,"l":26.34,"n":61,"o":26.41,"t":"2026-10-19T15:40:00Z","v":20649,"vw":26.391811},{"c":26.355,"h":26.475,"l":26.34,"n":71,"o":26.37,"t":"2026-10-19T15:45:00Z","v":8756,"vw":26.411222},{"c":26.3,"h":26.405,"l":26.29,"n":39,"o":26.405,"t":"2026-10-19T15:50:00Z","v":5181,"vw":26.316007},{"c":26.265,"h":26.33,"l":26.22,"n":61,"o":26.29,"t":"2026-10-19T15:55:00Z","v":7622,"vw":26.248044},{"c":26.155,"h":26.26,"l":26.06,"n":80,"o":26.24,"t":"2026-10-19T16:00:00Z","v":15588,"vw":26.193691},{"c":26.15,"h":26.16,"l":26.11,"n":35,"o":26.16,"t":"2026-10-19T16:05:00Z","v":3193,"vw":26.1474},{"c":26.15,"h":26.19,"l":26.14,"n":42,"o":26.1585,"t":"2026-10-19T16:10:00Z","v":3998,"vw":26.160223},{"c":26.12,"h":26.12,"l":26.09,"n":47,"o":26.12,"t":"2026-10-19T16:15:00Z","v":13250,"vw":26.116723},{"c":26.105,"h":26.14,"l":26.08,"n":43,"o":26.09,"t":"2026-10-19T16:20:00Z","v":4974,"vw":26.099243},{"c":26.11,"h":26.11,"l":26.05,"n":89,"o":26.11,"t":"2026-10-19T16:25:00Z","v":14590,"vw":26.086741},{"c":26.07,"h":26.12,"l":26,"n":146,"o":26.1,"t":"2026-10-19T16:30:00Z","v":18937,"vw":26.045021},{"c":25.98,"h":26.05,"l":25.95,"n":71,"o":26.05,"t":"2026-10-19T16:35:00Z","v":12907,"vw":25.972501},{"c":26.08,"h":26.08,"l":25.985,"n":52,"o":25.99,"t":"2026-10-19T16:40:00Z","v":10056,"vw":26.012202},{"c":26.13,"h":26.13,"l":26.06,"n":85,"o":26.06,"t":"2026-10-19T16:45:00Z","v":12160,"vw":26.08202},{"c":26,"h":26.1262,"l":26,"n":49,"o":26.12,"t":"2026-10-19T16:50:00Z","v":6759,"vw":26.103304},{"c":26.0048,"h":26.04,"l":26.0048,"n":38,"o":26.02,"t":"2026-10-19T16:55:00Z","v":4446,"vw":26.014289},{"c":25.9499,"h":26,"l":25.92,"n":150,"o":25.99,"t":"2026-10-19T17:00:00Z","v":25021,"vw":25.953332},{"c":25.9855,"h":26,"l":25.89,"n":86,"o":25.93,"t":"2026-10-19T17:05:00Z","v":8760,"vw":25.929578},{"c":25.93,"h":25.96,"l":25.93,"n":49,"o":25.95,"t":"2026-10-19T17:10:00Z","v":5733,"vw":25.955057},{"c":25.904,"h":25.96,"l":25.904,"n":44,"o":25.94,"t":"2026-10-19T17:15:00Z","v":3862,"vw":25.94041},{"c":25.97,"h":25.98,"l":25.9479,"n":81,"o":25.95,"t":"2026-10-19T17:20:00Z","v":24739,"vw":25.95852},{"c":25.97,"h":26,"l":25.97,"n":21,"o":26,"t":"2026-10-19T17:25:00Z","v":6744,"vw":25.990079},{"c":25.89,"h":25.99,"l":25.89,"n":34,"o":25.97,"t":"2026-10-19T17:30:00Z","v":2174,"vw":25.949001},{"c":25.93,"h":25.94,"l":25.85,"n":85,"o":25.91,"t":"2026-10-19T17:35:00Z","v":10969,"vw":25.882342},{"c":26.04,"h":26.14,"l":25.94,"n":90,"o":25.95,"t":"2026-10-19T17:40:00Z","v":8246,"vw":26.076622},{"c":26.065,"h":26.065,"l":26,"n":47,"o":26.04,"t":"2026-10-19T17:45:00Z","v":3660,"vw":26.025473},{"c":26.09,"h":26.1,"l":26.02,"n":63,"o":26.065,"t":"2026-10-19T17:50:00Z","v":5632,"vw":26.069499},{"c":26.075,"h":26.12,"l":26.06,"n":22,"o":26.11,"t":"2026-10-19T17:55:00Z","v":3474,"vw":26.095436},{"c":26.06,"h":26.0839,"l":26.06,"n":23,"o":26.0839,"t":"2026-10-19T18:00:00Z","v":2482,"vw":26.071907},{"c":26.01,"h":26.06,"l":26.01,"n":38,"o":26.05,"t":"2026-10-19T18:05:00Z","v":3547,"vw":26.047164},{"c":26.02,"h":26.02,"l":25.98,"n":26,"o":26,"t":"2026-10-19T18:10:00Z","v":4195,"vw":25.99736},{"c":26.03,"h":26.035,"l":26.03,"n":6,"o":26.035,"t":"2026-10-19T18:15:00Z","v":323,"vw":26.032664},{"c":26.01,"h":26.08,"l":26.01,"n":39,"o":26.07,"t":"2026-10-19T18:20:00Z","v":3056,"vw":26.061294},{"c":26.08,"h":26.08,"l":26.03,"n":33,"o":26.03,"t":"2026-10-19T18:25:00Z","v":6414,"vw":26.061774},{"c":26.09,"h":26.09,"l":26.07,"n":8,"o":26.09,"t":"2026-10-19T18:30:00Z","v":1470,"vw":26.083449},{"c":26.085,"h":26.095,"l":26.015,"n":36,"o":26.015,"t":"2026-10-19T18:35:00Z","v":5445,"vw":26.075151},{"c":26.01,"h":26.14,"l":26.01,"n":30,"o":26.1236,"t":"2026-10-19T18:40:00Z","v":4482,"vw":26.075719},{"c":26.015,"h":26.09,"l":26.015,"n":40,"o":26.03,"t":"2026-10-19T18:45:00Z","v":5856,"vw":26.041683},{"c":25.95,"h":26.015,"l":25.92,"n":40,"o":26.015,"t":"2026-10-19T18:50:00Z","v":11886,"vw":25.962879},{"c":25.9106,"h":25.962,"l":25.91,"n":26,"o":25.93,"t":"2026-10-19T18:55:00Z","v":3401,"vw":25.944865},{"c":25.9,"h":25.955,"l":25.9,"n":33,"o":25.93,"t":"2026-10-19T19:00:00Z","v":3830,"vw":25.920394},{"c":25.93,"h":25.93,"l":25.87,"n":20,"o":25.905,"t":"2026-10-19T19:05:00Z","v":1476,"vw":25.899505},{"c":25.88,"h":25.93,"l":25.88,"n":50,"o":25.92,"t":"2026-10-19T19:10:00Z","v":3543,"vw":25.904625},{"c":25.91,"h":25.93,"l":25.87,"n":58,"o":25.8891,"t":"2026-10-19T19:15:00Z","v":3889,"vw":25.902211},{"c":25.87,"h":25.915,"l":25.87,"n":46,"o":25.915,"t":"2026-10-19T19:20:00Z","v":4817,"vw":25.887834},{"c":25.84,"h":25.89,"l":25.83,"n":36,"o":25.89,"t":"2026-10-19T19:25:00Z","v":1018,"vw":25.854167},{"c":25.85,"h":25.89,"l":25.83,"n":97,"o":25.86,"t":"2026-10-19T19:30:00Z","v":10283,"vw":25.853878},{"c":25.835,"h":25.89,"l":25.82,"n":60,"o":25.88,"t":"2026-10-19T19:35:00Z","v":7581,"vw":25.848147},{"c":25.84,"h":25.845,"l":25.75,"n":138,"o":25.845,"t":"2026-10-19T19:40:00Z","v":18034,"vw":25.776965},{"c":25.87,"h":25.8988,"l":25.82,"n":83,"o":25.84,"t":"2026-10-19T19:45:00Z","v":11169,"vw":25.849918},{"c":25.9,"h":25.92,"l":25.86,"n":190,"o":25.87,"t":"2026-10-19T19:50:00Z","v":19868,"vw":25.889248},{"c":25.72,"h":25.875,"l":25.69,"n":542,"o":25.875,"t":"2026-10-19T19:55:00Z","v":66923,"vw":25.738093},{"c":25.81,"h":25.8191,"l":25.76,"n":71,"o":25.76,"t":"2026-10-19T20:00:00Z","v":34942,"vw":25.762174},{"c":25.9437,"h":25.9437,"l":25.9437,"n":7,"o":25.9437,"t":"2026-10-19T20:05:00Z","v":170,"vw":25.9437},{"c":25.8815,"h":25.9,"l":25.85,"n":6,"o":25.9,"t":"2026-10-19T20:10:00Z","v":1605,"vw":25.881307},{"c":25.83,"h":25.85,"l":25.83,"n":7,"o":25.85,"t":"2026-10-19T20:15:00Z","v":1000,"vw":25.838789},{"c":25.76,"h":25.82,"l":25.75,"n":49,"o":25.81,"t":"2026-10-19T20:25:00Z","v":3330,"vw":25.787247},{"c":25.87,"h":25.87,"l":25.87,"n":1,"o":25.87,"t":"2026-10-19T21:15:00Z","v":100,"vw":25.87},{"c":25.82,"h":25.82,"l":25.82,"n":3,"o":25.82,"t":"2026-10-19T21:30:00Z","v":112,"vw":25.82},{"c":25.8999,"h":25.8999,"l":25.8999,"n":1,"o":25.8999,"t":"2026-10-19T21:40:00Z","v":300,"vw":25.8999},{"c":25.9,"h":25.9,"l":25.9,"n":2,"o":25.9,"t":"2026-10-19T22:00:00Z","v":101,"vw":25.9},{"c":25.878,"h":25.878,"l":25.878,"n":1,"o":25.878,"t":"2026-10-19T22:05:00Z","v":100,"vw":25.878},{"c":25.89,"h":25.9,"l":25.89,"n":5,"o":25.9,"t":"2026-10-19T22:20:00Z","v":303,"vw":25.895},{"c":25.87,"h":25.87,"l":25.87,"n":35,"o":25.87,"t":"2026-10-19T22:40:00Z","v":1054,"vw":25.87},{"c":25.86,"h":25.86,"l":25.8523,"n":2,"o":25.8523,"t":"2026-10-19T23:55:00Z","v":850,"vw":25.855471},{"c":25.92,"h":25.95,"l":25.92,"n":38,"o":25.95,"t":"2026-10-20T08:00:00Z","v":2885,"vw":25.942659},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-10-20T08:05:00Z","v":100,"vw":26.05},{"c":26.1,"h":26.1,"l":26.09,"n":8,"o":26.09,"t":"2026-10-20T08:10:00Z","v":1839,"vw":26.098385},{"c":26.19,"h":26.19,"l":26.18,"n":73,"o":26.18,"t":"2026-10-20T08:45:00Z","v":1010,"vw":26.184878},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-20T09:05:00Z","v":114,"vw":26.25},{"c":26.1841,"h":26.1841,"l":26.1841,"n":2,"o":26.1841,"t":"2026-10-20T09:15:00Z","v":155,"vw":26.1841},{"c":26.12,"h":26.12,"l":26.12,"n":16,"o":26.12,"t":"2026-10-20T09:45:00Z","v":1231,"vw":26.12},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-20T10:50:00Z","v":124,"vw":26.1},{"c":25.97,"h":26.01,"l":25.91,"n":18,"o":25.91,"t":"2026-10-20T11:00:00Z","v":2780,"vw":25.953776},{"c":26.05,"h":26.07,"l":26.04,"n":9,"o":26.04,"t":"2026-10-20T11:05:00Z","v":1010,"vw":26.056842},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-10-20T11:10:00Z","v":300,"vw":25.92},{"c":26.09,"h":26.09,"l":26.09,"n":7,"o":26.09,"t":"2026-10-20T11:15:00Z","v":1056,"vw":26.09},{"c":25.97,"h":25.98,"l":25.94,"n":8,"o":25.97,"t":"2026-10-20T11:20:00Z","v":901,"vw":25.962778},{"c":25.9487,"h":25.988,"l":25.93,"n":8,"o":25.97,"t":"2026-10-20T11:25:00Z","v":1120,"vw":25.958516},{"c":25.92,"h":25.93,"l":25.91,"n":11,"o":25.93,"t":"2026-10-20T11:30:00Z","v":1002,"vw":25.923447},{"c":25.97,"h":25.97,"l":25.97,"n":2,"o":25.97,"t":"2026-10-20T11:35:00Z","v":110,"vw":25.97},{"c":25.9,"h":25.91,"l":25.9,"n":20,"o":25.91,"t":"2026-10-20T11:50:00Z","v":780,"vw":25.903938},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-20T12:00:00Z","v":263,"vw":26},{"c":25.928,"h":26.009,"l":25.91,"n":13,"o":26.009,"t":"2026-10-20T12:05:00Z","v":1125,"vw":25.933626},{"c":25.98,"h":26,"l":25.97,"n":7,"o":25.97,"t":"2026-10-20T12:10:00Z","v":1981,"vw":25.988871},{"c":26.04,"h":26.04,"l":26.03,"n":46,"o":26.03,"t":"2026-10-20T12:15:00Z","v":1948,"vw":26.0375},{"c":26.18,"h":26.18,"l":26.07,"n":14,"o":26.07,"t":"2026-10-20T12:20:00Z","v":4105,"vw":26.113727},{"c":26.07,"h":26.15,"l":26.07,"n":8,"o":26.11,"t":"2026-10-20T12:25:00Z","v":1296,"vw":26.126975},{"c":26.07,"h":26.23,"l":26.07,"n":31,"o":26.08,"t":"2026-10-20T12:30:00Z","v":4461,"vw":26.141632},{"c":26.22,"h":26.22,"l":26.2,"n":6,"o":26.2,"t":"2026-10-20T12:35:00Z","v":713,"vw":26.204405},{"c":26.15,"h":26.172,"l":26.15,"n":5,"o":26.172,"t":"2026-10-20T12:40:00Z","v":1095,"vw":26.1635},{"c":26.1003,"h":26.22,"l":26.1003,"n":23,"o":26.2,"t":"2026-10-20T12:45:00Z","v":3825,"vw":26.136631},{"c":26.26,"h":26.45,"l":26.24,"n":53,"o":26.24,"t":"2026-10-20T12:50:00Z","v":13006,"vw":26.405699},{"c":26.1,"h":26.45,"l":26.1,"n":6,"o":26.3318,"t":"2026-10-20T12:55:00Z","v":662,"vw":26.263701},{"c":26.1872,"h":26.22,"l":26.1,"n":14,"o":26.1542,"t":"2026-10-20T13:00:00Z","v":2110,"vw":26.173601},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-20T13:05:00Z","v":100,"vw":26.2},{"c":26.22,"h":26.22,"l":26.22,"n":2,"o":26.22,"t":"2026-10-20T13:10:00Z","v":330,"vw":26.22},{"c":26.21,"h":26.21,"l":26.21,"n":5,"o":26.21,"t":"2026-10-20T13:15:00Z","v":580,"vw":26.21},{"c":26.26,"h":26.26,"l":26.26,"n":6,"o":26.26,"t":"2026-10-20T13:20:00Z","v":313,"vw":26.26},{"c":26.6,"h":26.6,"l":26.29,"n":19,"o":26.38,"t":"2026-10-20T13:25:00Z","v":1478,"vw":26.476522},{"c":26.45,"h":26.65,"l":26.045,"n":503,"o":26.32,"t":"2026-10-20T13:30:00Z","v":80978,"vw":26.413642},{"c":26.88,"h":27.04,"l":26.43,"n":447,"o":26.43,"t":"2026-10-20T13:35:00Z","v":74190,"vw":26.811232},{"c":27.055,"h":27.215,"l":26.88,"n":614,"o":26.9,"t":"2026-10-20T13:40:00Z","v":119465,"vw":27.052847},{"c":27.022,"h":27.2822,"l":26.91,"n":625,"o":27.08,"t":"2026-10-20T13:45:00Z","v":159077,"vw":27.066382},{"c":27.25,"h":27.31,"l":26.9801,"n":161,"o":27.035,"t":"2026-10-20T13:50:00Z","v":22285,"vw":27.177389},{"c":27.47,"h":27.47,"l":27.17,"n":289,"o":27.28,"t":"2026-10-20T13:55:00Z","v":52906,"vw":27.307276},{"c":26.965,"h":27.5,"l":26.9301,"n":237,"o":27.4,"t":"2026-10-20T14:00:00Z","v":28761,"vw":27.205051},{"c":27.11,"h":27.16,"l":26.95,"n":131,"o":26.955,"t":"2026-10-20T14:05:00Z","v":23163,"vw":27.032621},{"c":26.93,"h":27.13,"l":26.93,"n":101,"o":27.13,"t":"2026-10-20T14:10:00Z","v":10488,"vw":27.063328},{"c":27.145,"h":27.15,"l":26.89,"n":73,"o":26.89,"t":"2026-10-20T14:15:00Z","v":5914,"vw":27.022197},{"c":27.5299,"h":27.54,"l":27.165,"n":175,"o":27.165,"t":"2026-10-20T14:20:00Z","v":38438,"vw":27.426313},{"c":27.7335,"h":27.74,"l":27.48,"n":217,"o":27.505,"t":"2026-10-20T14:25:00Z","v":30391,"vw":27.57353},{"c":27.53,"h":27.85,"l":27.53,"n":310,"o":27.75,"t":"2026-10-20T14:30:00Z","v":54715,"vw":27.73015},{"c":27.48,"h":27.66,"l":27.4,"n":132,"o":27.53,"t":"2026-10-20T14:35:00Z","v":21110,"vw":27.581242},{"c":27.79,"h":27.798,"l":27.455,"n":109,"o":27.455,"t":"2026-10-20T14:40:00Z","v":15116,"vw":27.653726},{"c":27.665,"h":27.8054,"l":27.665,"n":125,"o":27.7854,"t":"2026-10-20T14:45:00Z","v":30370,"vw":27.748123},{"c":28.05,"h":28.05,"l":27.7,"n":216,"o":27.7,"t":"2026-10-20T14:50:00Z","v":16811,"vw":27.869404},{"c":28.1,"h":28.13,"l":27.9705,"n":222,"o":28.045,"t":"2026-10-20T14:55:00Z","v":35051,"vw":28.080788},{"c":28.05,"h":28.14,"l":28.02,"n":156,"o":28.0954,"t":"2026-10-20T15:00:00Z","v":30639,"vw":28.086874},{"c":28.015,"h":28.07,"l":27.95,"n":167,"o":28.0501,"t":"2026-10-20T15:05:00Z","v":27557,"vw":28.024284},{"c":27.85,"h":28.23,"l":27.76,"n":493,"o":28.05,"t":"2026-10-20T15:10:00Z","v":93122,"vw":27.932054},{"c":27.92,"h":28.1,"l":27.85,"n":208,"o":27.85,"t":"2026-10-20T15:15:00Z","v":40502,"vw":27.962119},{"c":27.91,"h":28.08,"l":27.91,"n":52,"o":28,"t":"2026-10-20T15:20:00Z","v":8822,"vw":27.991756},{"c":27.751,"h":27.92,"l":27.75,"n":78,"o":27.9,"t":"2026-10-20T15:25:00Z","v":9493,"vw":27.823574},{"c":27.6886,"h":27.76,"l":27.6351,"n":90,"o":27.75,"t":"2026-10-20T15:30:00Z","v":9065,"vw":27.714157},{"c":27.845,"h":27.845,"l":27.6833,"n":37,"o":27.7,"t":"2026-10-20T15:35:00Z","v":3650,"vw":27.704401},{"c":27.9599,"h":27.96,"l":27.85,"n":50,"o":27.91,"t":"2026-10-20T15:40:00Z","v":3537,"vw":27.911086},{"c":27.875,"h":27.9223,"l":27.855,"n":34,"o":27.915,"t":"2026-10-20T15:45:00Z","v":7976,"vw":27.907032},{"c":27.86,"h":27.86,"l":27.81,"n":34,"o":27.855,"t":"2026-10-20T15:50:00Z","v":2048,"vw":27.851594},{"c":27.71,"h":27.85,"l":27.71,"n":60,"o":27.85,"t":"2026-10-20T15:55:00Z","v":6087,"vw":27.761883},{"c":27.61,"h":27.75,"l":27.54,"n":46,"o":27.7204,"t":"2026-10-20T16:00:00Z","v":17044,"vw":27.605152},{"c":27.59,"h":27.67,"l":27.535,"n":78,"o":27.59,"t":"2026-10-20T16:05:00Z","v":14293,"vw":27.633358},{"c":27.5502,"h":27.595,"l":27.51,"n":220,"o":27.595,"t":"2026-10-20T16:10:00Z","v":47145,"vw":27.527045},{"c":27.49,"h":27.555,"l":27.485,"n":163,"o":27.55,"t":"2026-10-20T16:15:00Z","v":14638,"vw":27.513345},{"c":27.44,"h":27.56,"l":27.425,"n":59,"o":27.4859,"t":"2026-10-20T16:20:00Z","v":3431,"vw":27.468125},{"c":27.46,"h":27.49,"l":27.365,"n":87,"o":27.435,"t":"2026-10-20T16:25:00Z","v":14333,"vw":27.409379},{"c":27.42,"h":27.51,"l":27.42,"n":24,"o":27.51,"t":"2026-10-20T16:30:00Z","v":2359,"vw":27.470588},{"c":27.6,"h":27.6,"l":27.46,"n":26,"o":27.46,"t":"2026-10-20T16:35:00Z","v":3372,"vw":27.550195},{"c":27.59,"h":27.63,"l":27.565,"n":22,"o":27.565,"t":"2026-10-20T16:40:00Z","v":3132,"vw":27.589201},{"c":27.6,"h":27.62,"l":27.56,"n":26,"o":27.575,"t":"2026-10-20T16:45:00Z","v":2195,"vw":27.592723},{"c":27.4,"h":27.59,"l":27.4,"n":128,"o":27.59,"t":"2026-10-20T16:50:00Z","v":24973,"vw":27.420215},{"c":27.38,"h":27.39,"l":27.34,"n":48,"o":27.3401,"t":"2026-10-20T16:55:00Z","v":9408,"vw":27.368286},{"c":27.53,"h":27.57,"l":27.46,"n":46,"o":27.48,"t":"2026-10-20T17:00:00Z","v":4065,"vw":27.52245},{"c":27.435,"h":27.52,"l":27.435,"n":13,"o":27.52,"t":"2026-10-20T17:05:00Z","v":996,"vw":27.489898},{"c":27.44,"h":27.48,"l":27.4251,"n":19,"o":27.46,"t":"2026-10-20T17:10:00Z","v":4034,"vw":27.449258},{"c":27.45,"h":27.46,"l":27.415,"n":45,"o":27.42,"t":"2026-10-20T17:15:00Z","v":10471,"vw":27.443826},{"c":27.48,"h":27.48,"l":27.44,"n":14,"o":27.45,"t":"2026-10-20T17:20:00Z","v":1712,"vw":27.456094},{"c":27.42,"h":27.49,"l":27.42,"n":29,"o":27.46,"t":"2026-10-20T17:30:00Z","v":3948,"vw":27.453598},{"c":27.39,"h":27.44,"l":27.39,"n":17,"o":27.44,"t":"2026-10-20T17:35:00Z","v":1436,"vw":27.401732},{"c":27.52,"h":27.52,"l":27.48,"n":11,"o":27.48,"t":"2026-10-20T17:40:00Z","v":10580,"vw":27.498985},{"c":27.575,"h":27.575,"l":27.5261,"n":31,"o":27.54,"t":"2026-10-20T17:45:00Z","v":13764,"vw":27.541126},{"c":27.62,"h":27.62,"l":27.57,"n":20,"o":27.57,"t":"2026-10-20T17:50:00Z","v":6044,"vw":27.593708},{"c":27.5342,"h":27.575,"l":27.53,"n":73,"o":27.57,"t":"2026-10-20T17:55:00Z","v":5401,"vw":27.550326},{"c":27.585,"h":27.62,"l":27.56,"n":27,"o":27.57,"t":"2026-10-20T18:00:00Z","v":10427,"vw":27.595856},{"c":27.47,"h":27.5856,"l":27.47,"n":57,"o":27.55,"t":"2026-10-20T18:05:00Z","v":22408,"vw":27.553875},{"c":27.56,"h":27.56,"l":27.54,"n":15,"o":27.545,"t":"2026-10-20T18:10:00Z","v":1313,"vw":27.549545},{"c":27.595,"h":27.595,"l":27.5843,"n":12,"o":27.5843,"t":"2026-10-20T18:15:00Z","v":645,"vw":27.588147},{"c":27.49,"h":27.58,"l":27.49,"n":16,"o":27.58,"t":"2026-10-20T18:20:00Z","v":1153,"vw":27.554545},{"c":27.53,"h":27.54,"l":27.49,"n":29,"o":27.495,"t":"2026-10-20T18:25:00Z","v":2646,"vw":27.501456},{"c":27.52,"h":27.6072,"l":27.52,"n":33,"o":27.525,"t":"2026-10-20T18:30:00Z","v":2010,"vw":27.538373},{"c":27.545,"h":27.55,"l":27.53,"n":14,"o":27.55,"t":"2026-10-20T18:35:00Z","v":12563,"vw":27.533955},{"c":27.54,"h":27.6,"l":27.54,"n":19,"o":27.568,"t":"2026-10-20T18:40:00Z","v":3200,"vw":27.573},{"c":27.62,"h":27.63,"l":27.59,"n":22,"o":27.59,"t":"2026-10-20T18:45:00Z","v":1505,"vw":27.604615},{"c":27.62,"h":27.66,"l":27.6142,"n":23,"o":27.66,"t":"2026-10-20T18:50:00Z","v":6161,"vw":27.65536},{"c":27.625,"h":27.66,"l":27.5401,"n":35,"o":27.66,"t":"2026-10-20T18:55:00Z","v":6006,"vw":27.612907},{"c":27.67,"h":27.67,"l":27.65,"n":21,"o":27.65,"t":"2026-10-20T19:00:00Z","v":1341,"vw":27.663081},{"c":27.67,"h":27.7,"l":27.65,"n":41,"o":27.6608,"t":"2026-10-20T19:05:00Z","v":5904,"vw":27.686422},{"c":27.68,"h":27.68,"l":27.6,"n":47,"o":27.65,"t":"2026-10-20T19:10:00Z","v":3001,"vw":27.650099},{"c":27.6857,"h":27.71,"l":27.65,"n":34,"o":27.69,"t":"2026-10-20T19:15:00Z","v":4982,"vw":27.664325},{"c":27.8,"h":27.81,"l":27.72,"n":44,"o":27.725,"t":"2026-10-20T19:20:00Z","v":7672,"vw":27.797585},{"c":27.8,"h":27.87,"l":27.8,"n":59,"o":27.82,"t":"2026-10-20T19:25:00Z","v":18386,"vw":27.82753},{"c":27.7301,"h":27.815,"l":27.725,"n":41,"o":27.77,"t":"2026-10-20T19:30:00Z","v":6561,"vw":27.756849},{"c":27.76,"h":27.77,"l":27.66,"n":444,"o":27.77,"t":"2026-10-20T19:35:00Z","v":58673,"vw":27.725078},{"c":27.855,"h":27.855,"l":27.7411,"n":224,"o":27.77,"t":"2026-10-20T19:40:00Z","v":20809,"vw":27.794405},{"c":27.8,"h":27.88,"l":27.765,"n":187,"o":27.86,"t":"2026-10-20T19:45:00Z","v":22296,"vw":27.834521},{"c":27.845,"h":27.86,"l":27.73,"n":293,"o":27.79,"t":"2026-10-20T19:50:00Z","v":38858,"vw":27.813507},{"c":27.83,"h":27.9,"l":27.72,"n":411,"o":27.78,"t":"2026-10-20T19:55:00Z","v":48442,"vw":27.847307},{"c":27.96,"h":27.96,"l":27.5135,"n":26,"o":27.89,"t":"2026-10-20T20:00:00Z","v":7399,"vw":27.84877},{"c":27.5,"h":27.5,"l":27.5,"n":3,"o":27.5,"t":"2026-10-20T20:10:00Z","v":109,"vw":27.5},{"c":27.85,"h":27.85,"l":27.84,"n":5,"o":27.84,"t":"2026-10-20T20:20:00Z","v":1258,"vw":27.848333},{"c":27.96,"h":27.96,"l":27.96,"n":3,"o":27.96,"t":"2026-10-20T20:35:00Z","v":2005,"vw":27.96},{"c":27.94,"h":27.94,"l":27.94,"n":1,"o":27.94,"t":"2026-10-20T20:40:00Z","v":240,"vw":27.94},{"c":27.95,"h":27.95,"l":27.93,"n":7,"o":27.93,"t":"2026-10-20T20:45:00Z","v":938,"vw":27.941398},{"c":27.85,"h":27.9,"l":27.85,"n":2,"o":27.9,"t":"2026-10-20T20:50:00Z","v":1100,"vw":27.895455},{"c":28,"h":28,"l":27.95,"n":23,"o":27.95,"t":"2026-10-20T21:00:00Z","v":882,"vw":27.985714},{"c":28.02,"h":28.02,"l":27.99,"n":4,"o":27.99,"t":"2026-10-20T21:10:00Z","v":1018,"vw":27.995198},{"c":28,"h":28,"l":28,"n":6,"o":28,"t":"2026-10-20T21:35:00Z","v":1000,"vw":28},{"c":28.0871,"h":28.0871,"l":28.0871,"n":1,"o":28.0871,"t":"2026-10-20T21:40:00Z","v":150,"vw":28.0871},{"c":28,"h":28.0155,"l":28,"n":10,"o":28.0155,"t":"2026-10-20T21:50:00Z","v":1691,"vw":28.005996},{"c":27.92,"h":27.97,"l":27.92,"n":14,"o":27.97,"t":"2026-10-20T22:00:00Z","v":5176,"vw":27.930143},{"c":27.84,"h":27.84,"l":27.84,"n":14,"o":27.84,"t":"2026-10-20T22:10:00Z","v":2100,"vw":27.84},{"c":27.89,"h":27.89,"l":27.84,"n":6,"o":27.84,"t":"2026-10-20T22:15:00Z","v":332,"vw":27.873333},{"c":27.9,"h":27.91,"l":27.9,"n":5,"o":27.91,"t":"2026-10-20T22:20:00Z","v":976,"vw":27.903687},{"c":27.71,"h":27.71,"l":27.71,"n":2,"o":27.71,"t":"2026-10-20T22:40:00Z","v":130,"vw":27.71},{"c":27.7101,"h":27.7101,"l":27.7101,"n":1,"o":27.7101,"t":"2026-10-20T22:45:00Z","v":100,"vw":27.7101},{"c":27.736,"h":27.7384,"l":27.72,"n":7,"o":27.72,"t":"2026-10-20T22:50:00Z","v":1105,"vw":27.727498},{"c":27.71,"h":27.71,"l":27.71,"n":2,"o":27.71,"t":"2026-10-20T22:55:00Z","v":607,"vw":27.71},{"c":27.81,"h":27.81,"l":27.81,"n":1,"o":27.81,"t":"2026-10-20T23:00:00Z","v":100,"vw":27.81},{"c":27.7422,"h":27.75,"l":27.7422,"n":3,"o":27.75,"t":"2026-10-20T23:10:00Z","v":600,"vw":27.745829},{"c":27.75,"h":27.75,"l":27.75,"n":4,"o":27.75,"t":"2026-10-20T23:15:00Z","v":1400,"vw":27.75},{"c":27.75,"h":27.75,"l":27.75,"n":15,"o":27.75,"t":"2026-10-20T23:40:00Z","v":2341,"vw":27.75},{"c":27.77,"h":27.78,"l":27.77,"n":3,"o":27.78,"t":"2026-10-20T23:45:00Z","v":900,"vw":27.771111},{"c":27.77,"h":27.77,"l":27.68,"n":36,"o":27.74,"t":"2026-10-21T08:00:00Z","v":2355,"vw":27.716692},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-21T08:20:00Z","v":360,"vw":27.85},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-21T08:35:00Z","v":120,"vw":28},{"c":27.7,"h":27.7,"l":27.7,"n":3,"o":27.7,"t":"2026-10-21T09:35:00Z","v":1477,"vw":27.7},{"c":27.64,"h":27.64,"l":27.64,"n":7,"o":27.64,"t":"2026-10-21T10:10:00Z","v":361,"vw":27.64},{"c":27.5,"h":27.51,"l":27.5,"n":66,"o":27.51,"t":"2026-10-21T10:20:00Z","v":1528,"vw":27.505736},{"c":27.64,"h":27.64,"l":27.64,"n":5,"o":27.64,"t":"2026-10-21T11:00:00Z","v":311,"vw":27.64},{"c":27.564,"h":27.564,"l":27.564,"n":1,"o":27.564,"t":"2026-10-21T11:10:00Z","v":142,"vw":27.564},{"c":27.7535,"h":27.7535,"l":27.7535,"n":2,"o":27.7535,"t":"2026-10-21T11:20:00Z","v":901,"vw":27.7535},{"c":27.8,"h":27.8,"l":27.79,"n":4,"o":27.79,"t":"2026-10-21T11:25:00Z","v":361,"vw":27.796429},{"c":27.945,"h":27.945,"l":27.945,"n":1,"o":27.945,"t":"2026-10-21T11:40:00Z","v":200,"vw":27.945},{"c":27.98,"h":27.98,"l":27.975,"n":4,"o":27.975,"t":"2026-10-21T11:55:00Z","v":750,"vw":27.978571},{"c":27.86,"h":27.93,"l":27.86,"n":5,"o":27.93,"t":"2026-10-21T12:00:00Z","v":1580,"vw":27.880704},{"c":28.11,"h":28.11,"l":28.1,"n":16,"o":28.1,"t":"2026-10-21T12:25:00Z","v":5241,"vw":28.100191},{"c":28.2435,"h":28.2435,"l":28.12,"n":11,"o":28.12,"t":"2026-10-21T12:30:00Z","v":514,"vw":28.161875},{"c":28.258,"h":28.258,"l":28.258,"n":5,"o":28.258,"t":"2026-10-21T12:35:00Z","v":1035,"vw":28.258},{"c":28.24,"h":28.24,"l":28.24,"n":3,"o":28.24,"t":"2026-10-21T12:40:00Z","v":270,"vw":28.24},{"c":28.18,"h":28.2529,"l":28.18,"n":2,"o":28.2529,"t":"2026-10-21T12:45:00Z","v":242,"vw":28.222776},{"c":28.39,"h":28.41,"l":28.27,"n":25,"o":28.27,"t":"2026-10-21T12:50:00Z","v":1781,"vw":28.374034},{"c":28.2559,"h":28.48,"l":28.2559,"n":14,"o":28.4,"t":"2026-10-21T12:55:00Z","v":4554,"vw":28.381339},{"c":28.4,"h":28.4,"l":28.4,"n":4,"o":28.4,"t":"2026-10-21T13:05:00Z","v":678,"vw":28.4},{"c":28.35,"h":28.35,"l":28.35,"n":2,"o":28.35,"t":"2026-10-21T13:15:00Z","v":243,"vw":28.35},{"c":28.275,"h":28.275,"l":28.24,"n":15,"o":28.275,"t":"2026-10-21T13:20:00Z","v":2160,"vw":28.252997},{"c":28.085,"h":28.35,"l":28.085,"n":56,"o":28.34,"t":"2026-10-21T13:25:00Z","v":4223,"vw":28.240139},{"c":27.68,"h":28.19,"l":27.49,"n":260,"o":28.115,"t":"2026-10-21T13:30:00Z","v":45790,"vw":27.759592},{"c":27.74,"h":27.81,"l":27.56,"n":226,"o":27.56,"t":"2026-10-21T13:35:00Z","v":36715,"vw":27.697079},{"c":27.61,"h":27.8466,"l":27.5445,"n":281,"o":27.75,"t":"2026-10-21T13:40:00Z","v":19699,"vw":27.661503},{"c":27.6621,"h":27.86,"l":27.6621,"n":106,"o":27.685,"t":"2026-10-21T13:45:00Z","v":12352,"vw":27.783167},{"c":28.08,"h":28.08,"l":27.75,"n":179,"o":27.75,"t":"2026-10-21T13:50:00Z","v":13837,"vw":27.931321},{"c":27.82,"h":28.1,"l":27.795,"n":116,"o":28.05,"t":"2026-10-21T13:55:00Z","v":10157,"vw":28.019738},{"c":27.545,"h":27.87,"l":27.5,"n":177,"o":27.87,"t":"2026-10-21T14:00:00Z","v":20539,"vw":27.594073},{"c":27.3,"h":27.44,"l":27.17,"n":191,"o":27.43,"t":"2026-10-21T14:05:00Z","v":23037,"vw":27.274367},{"c":27.46,"h":27.5087,"l":27.29,"n":91,"o":27.29,"t":"2026-10-21T14:10:00Z","v":14068,"vw":27.406397},{"c":27.36,"h":27.53,"l":27.34,"n":127,"o":27.48,"t":"2026-10-21T14:15:00Z","v":14492,"vw":27.422083},{"c":27.4094,"h":27.4587,"l":27.345,"n":107,"o":27.37,"t":"2026-10-21T14:20:00Z","v":7056,"vw":27.386208},{"c":27.25,"h":27.35,"l":27.16,"n":153,"o":27.25,"t":"2026-10-21T14:25:00Z","v":9908,"vw":27.233275},{"c":27.41,"h":27.41,"l":27.25,"n":159,"o":27.25,"t":"2026-10-21T14:30:00Z","v":8579,"vw":27.332333},{"c":27.46,"h":27.53,"l":27.415,"n":132,"o":27.4387,"t":"2026-10-21T14:35:00Z","v":3288,"vw":27.465912},{"c":27.575,"h":27.575,"l":27.43,"n":212,"o":27.47,"t":"2026-10-21T14:40:00Z","v":18229,"vw":27.498835},{"c":27.745,"h":27.759,"l":27.57,"n":70,"o":27.57,"t":"2026-10-21T14:45:00Z","v":4782,"vw":27.646705},{"c":27.6,"h":27.745,"l":27.565,"n":98,"o":27.745,"t":"2026-10-21T14:50:00Z","v":7645,"vw":27.627873},{"c":27.43,"h":27.58,"l":27.4,"n":70,"o":27.58,"t":"2026-10-21T14:55:00Z","v":4484,"vw":27.47475},{"c":27.47,"h":27.47,"l":27.335,"n":58,"o":27.39,"t":"2026-10-21T15:00:00Z","v":3293,"vw":27.373184},{"c":27.44,"h":27.52,"l":27.43,"n":58,"o":27.52,"t":"2026-10-21T15:05:00Z","v":4502,"vw":27.494407},{"c":27.46,"h":27.535,"l":27.425,"n":66,"o":27.535,"t":"2026-10-21T15:10:00Z","v":6854,"vw":27.450248},{"c":27.53,"h":27.55,"l":27.455,"n":33,"o":27.455,"t":"2026-10-21T15:15:00Z","v":2465,"vw":27.522156},{"c":27.48,"h":27.5381,"l":27.45,"n":46,"o":27.5381,"t":"2026-10-21T15:20:00Z","v":4309,"vw":27.518126},{"c":27.67,"h":27.67,"l":27.49,"n":152,"o":27.5,"t":"2026-10-21T15:25:00Z","v":11335,"vw":27.574264},{"c":27.71,"h":27.75,"l":27.7,"n":88,"o":27.7,"t":"2026-10-21T15:30:00Z","v":7062,"vw":27.71688},{"c":27.735,"h":27.751,"l":27.69,"n":39,"o":27.7,"t":"2026-10-21T15:35:00Z","v":6001,"vw":27.737484},{"c":27.52,"h":27.61,"l":27.52,"n":21,"o":27.61,"t":"2026-10-21T15:40:00Z","v":5040,"vw":27.566282},{"c":27.56,"h":27.63,"l":27.555,"n":22,"o":27.575,"t":"2026-10-21T15:45:00Z","v":1000,"vw":27.582361},{"c":27.555,"h":27.575,"l":27.54,"n":11,"o":27.575,"t":"2026-10-21T15:50:00Z","v":2855,"vw":27.565234},{"c":27.635,"h":27.635,"l":27.53,"n":33,"o":27.53,"t":"2026-10-21T15:55:00Z","v":2634,"vw":27.598604},{"c":27.66,"h":27.66,"l":27.62,"n":30,"o":27.625,"t":"2026-10-21T16:00:00Z","v":12110,"vw":27.637852},{"c":27.59,"h":27.63,"l":27.57,"n":25,"o":27.63,"t":"2026-10-21T16:05:00Z","v":4556,"vw":27.610689},{"c":27.675,"h":27.675,"l":27.6,"n":86,"o":27.6,"t":"2026-10-21T16:10:00Z","v":7170,"vw":27.642374},{"c":27.67,"h":27.67,"l":27.61,"n":63,"o":27.67,"t":"2026-10-21T16:15:00Z","v":12846,"vw":27.661757},{"c":27.63,"h":27.6495,"l":27.62,"n":20,"o":27.6495,"t":"2026-10-21T16:20:00Z","v":4364,"vw":27.621503},{"c":27.7195,"h":27.7195,"l":27.665,"n":13,"o":27.67,"t":"2026-10-21T16:25:00Z","v":1311,"vw":27.709304},{"c":27.74,"h":27.74,"l":27.68,"n":19,"o":27.68,"t":"2026-10-21T16:30:00Z","v":914,"vw":27.703333},{"c":28.185,"h":28.3,"l":27.69,"n":278,"o":27.705,"t":"2026-10-21T16:35:00Z","v":41189,"vw":28.128128},{"c":27.95,"h":28.27,"l":27.855,"n":99,"o":28.25,"t":"2026-10-21T16:40:00Z","v":12494,"vw":28.000007},{"c":27.76,"h":27.91,"l":27.75,"n":71,"o":27.9,"t":"2026-10-21T16:45:00Z","v":6954,"vw":27.805921},{"c":27.735,"h":27.8,"l":27.735,"n":23,"o":27.74,"t":"2026-10-21T16:50:00Z","v":3942,"vw":27.752643},{"c":27.78,"h":27.78,"l":27.7137,"n":21,"o":27.735,"t":"2026-10-21T16:55:00Z","v":915,"vw":27.754364},{"c":27.75,"h":27.79,"l":27.7,"n":19,"o":27.735,"t":"2026-10-21T17:00:00Z","v":960,"vw":27.720588},{"c":27.83,"h":27.87,"l":27.74,"n":22,"o":27.74,"t":"2026-10-21T17:05:00Z","v":1502,"vw":27.83169},{"c":27.835,"h":27.8705,"l":27.835,"n":9,"o":27.8705,"t":"2026-10-21T17:10:00Z","v":380,"vw":27.850167},{"c":27.775,"h":27.795,"l":27.775,"n":34,"o":27.785,"t":"2026-10-21T17:15:00Z","v":1053,"vw":27.78366},{"c":27.85,"h":27.85,"l":27.815,"n":38,"o":27.82,"t":"2026-10-21T17:20:00Z","v":3613,"vw":27.825361},{"c":27.835,"h":27.85,"l":27.8,"n":19,"o":27.815,"t":"2026-10-21T17:25:00Z","v":1000,"vw":27.829691},{"c":27.7501,"h":27.86,"l":27.7501,"n":46,"o":27.85,"t":"2026-10-21T17:30:00Z","v":1312,"vw":27.807947},{"c":27.725,"h":27.74,"l":27.72,"n":51,"o":27.725,"t":"2026-10-21T17:35:00Z","v":3397,"vw":27.727903},{"c":27.79,"h":27.79,"l":27.79,"n":11,"o":27.79,"t":"2026-10-21T17:40:00Z","v":501,"vw":27.79},{"c":27.81,"h":27.81,"l":27.81,"n":7,"o":27.81,"t":"2026-10-21T17:45:00Z","v":1162,"vw":27.81}],"history":[{"c":158.04,"h":174.67,"l":157.02,"n":12407,"o":174.43,"t":"2024-10-21T04:00:00Z","v":541572,"vw":162.837395},{"c":142.08,"h":150.6501,"l":141.875,"n":14094,"o":150.4,"t":"2024-10-22T04:00:00Z","v":612051,"vw":144.088869},{"c":140.55,"h":144,"l":137.15,"n":8217,"o":140.01,"t":"2024-10-23T04:00:00Z","v":411486,"vw":140.509126},{"c":144.76,"h":146.5,"l":140.8001,"n":7290,"o":142.62,"t":"2024-10-24T04:00:00Z","v":348832,"vw":144.411589},{"c":138.61,"h":146.74,"l":137.955,"n":7690,"o":146.54,"t":"2024-10-25T04:00:00Z","v":294983,"vw":142.266824},{"c":142.14,"h":146.64,"l":140.3,"n":4969,"o":142.03,"t":"2024-10-28T04:00:00Z","v":242918,"vw":143.496947},{"c":129.95,"h":130.03,"l":115.2,"n":19545,"o":123.6,"t":"2024-10-29T04:00:00Z","v":1044094,"vw":122.566519},{"c":130.71,"h":135.79,"l":127.18,"n":5841,"o":128,"t":"2024-10-30T04:00:00Z","v":302311,"vw":132.445324},{"c":128.95,"h":131.4277,"l":127.505,"n":3959,"o":129.15,"t":"2024-10-31T04:00:00Z","v":211298,"vw":129.495578},{"c":128.66,"h":136.92,"l":128.24,"n":4696,"o":133.61,"t":"2024-11-01T04:00:00Z","v":229738,"vw":132.762074},{"c":134.17,"h":141.45,"l":131.31,"n":5535,"o":131.31,"t":"2024-11-04T05:00:00Z","v":281881,"vw":137.287384},{"c":143.47,"h":143.48,"l":131.23,"n":5370,"o":132.36,"t":"2024-11-05T05:00:00Z","v":323880,"vw":139.776289},{"c":134.37,"h":135.65,"l":124.415,"n":15388,"o":135.65,"t":"2024-11-06T05:00:00Z","v":951018,"vw":129.813069},{"c":137.52,"h":140.2966,"l":134,"n":7671,"o":134.43,"t":"2024-11-07T05:00:00Z","v":501344,"vw":137.166124},{"c":141,"h":143.2651,"l":137.2401,"n":6322,"o":137.5,"t":"2024-11-08T05:00:00Z","v":366153,"vw":141.212738},{"c":142.41,"h":146,"l":141.3,"n":5972,"o":143.5,"t":"2024-11-11T05:00:00Z","v":317991,"vw":143.536015},{"c":130.84,"h":141.3946,"l":130.45,"n":8574,"o":140.01,"t":"2024-11-12T05:00:00Z","v":499390,"vw":135.083565},{"c":130.82,"h":137.21,"l":130.18,"n":6581,"o":136.05,"t":"2024-11-13T05:00:00Z","v":339283,"vw":134.618802},{"c":133.48,"h":137.5,"l":130.96,"n":4211,"o":130.96,"t":"2024-11-14T05:00:00Z","v":291047,"vw":134.821742},{"c":128.99,"h":133.21,"l":128.32,"n":3925,"o":132.24,"t":"2024-11-15T05:00:00Z","v":188018,"vw":129.821495},{"c":128.23,"h":130.78,"l":125.55,"n":3705,"o":126.89,"t":"2024-11-18T05:00:00Z","v":185636,"vw":128.380515},{"c":127.45,"h":128.64,"l":121.9933,"n":4456,"o":125.63,"t":"2024-11-19T05:00:00Z","v":213189,"vw":125.090028},{"c":128.19,"h":128.715,"l":125.18,"n":2746,"o":127.21,"t":"2024-11-20T05:00:00Z","v":124952,"vw":127.109019},{"c":131.29,"h":134.7248,"l":128.4,"n":3972,"o":130.09,"t":"2024-11-21T05:00:00Z","v":232073,"vw":131.841546},{"c":137.32,"h":137.6607,"l":132.98,"n":3578,"o":133.43,"t":"2024-11-22T05:00:00Z","v":206818,"vw":135.555078},{"c":157.91,"h":161.63,"l":142.92,"n":13722,"o":142.92,"t":"2024-11-25T05:00:00Z","v":775165,"vw":156.042471},{"c":148.51,"h":154.7,"l":145.2882,"n":6264,"o":153.58,"t":"2024-11-26T05:00:00Z","v":368164,"vw":148.441979},{"c":148,"h":154.77,"l":147.41,"n":3612,"o":152.45,"t":"2024-11-27T05:00:00Z","v":219562,"vw":150.51198},{"c":148.33,"h":154.2,"l":147.495,"n":2447,"o":151.17,"t":"2024-11-29T05:00:00Z","v":122389,"vw":149.617935},{"c":146.49,"h":148.918,"l":142.42,"n":3948,"o":147.73,"t":"2024-12-02T05:00:00Z","v":170827,"vw":145.552722},{"c":145.69,"h":148.45,"l":143.27,"n":2289,"o":148.45,"t":"2024-12-03T05:00:00Z","v":117048,"vw":145.371029},{"c":136.55,"h":143.48,"l":134.97,"n":7668,"o":143.48,"t":"2024-12-04T05:00:00Z","v":392269,"vw":137.489336},{"c":131.46,"h":137.1876,"l":130.92,"n":4843,"o":136.45,"t":"2024-12-05T05:00:00Z","v":221143,"vw":133.836754},{"c":131.05,"h":137.93,"l":129.7833,"n":4312,"o":135.6,"t":"2024-12-06T05:00:00Z","v":203598,"vw":133.350048},{"c":134.29,"h":135.7192,"l":131.77,"n":2742,"o":134.88,"t":"2024-12-09T05:00:00Z","v":125439,"vw":133.711031},{"c":125.06,"h":129.6133,"l":122,"n":6540,"o":127.99,"t":"2024-12-10T05:00:00Z","v":296514,"vw":125.987833},{"c":122.2,"h":128.5,"l":121.7889,"n":6486,"o":128.5,"t":"2024-12-11T05:00:00Z","v":293185,"vw":123.81183},{"c":117.33,"h":120.87,"l":116.42,"n":5961,"o":120.56,"t":"2024-12-12T05:00:00Z","v":248179,"vw":118.916946},{"c":111.65,"h":116.07,"l":109.2,"n":8040,"o":116.07,"t":"2024-12-13T05:00:00Z","v":378500,"vw":111.908722},{"c":108.12,"h":114.51,"l":107.6655,"n":6050,"o":111.98,"t":"2024-12-16T05:00:00Z","v":270549,"vw":110.79932},{"c":105.18,"h":109.6848,"l":104.3701,"n":5115,"o":106.38,"t":"2024-12-17T05:00:00Z","v":303784,"vw":106.504964},{"c":92.22,"h":107.206,"l":91.8,"n":11785,"o":106.36,"t":"2024-12-18T05:00:00Z","v":595621,"vw":99.859563},{"c":84.92,"h":90.7924,"l":84.08,"n":14520,"o":87.58,"t":"2024-12-19T05:00:00Z","v":895570,"vw":86.217494},{"c":87.72,"h":89.5689,"l":84.06,"n":9879,"o":84.69,"t":"2024-12-20T05:00:00Z","v":645610,"vw":87.11913},{"c":87.27,"h":87.5097,"l":84.7,"n":5037,"o":86.74,"t":"2024-12-23T05:00:00Z","v":326875,"vw":86.332819},{"c":88.46,"h":88.6,"l":86.03,"n":3285,"o":87.37,"t":"2024-12-24T05:00:00Z","v":190995,"vw":87.281251},{"c":88.46,"h":89.13,"l":85.2001,"n":3741,"o":86.26,"t":"2024-12-26T05:00:00Z","v":206330,"vw":87.821178},{"c":85.67,"h":89.1,"l":84.21,"n":4904,"o":87.14,"t":"2024-12-27T05:00:00Z","v":405578,"vw":86.294985},{"c":84.28,"h":85.3873,"l":80.8,"n":6014,"o":84.47,"t":"2024-12-30T05:00:00Z","v":378482,"vw":83.180518},{"c":84.33,"h":86.43,"l":83.9,"n":3523,"o":85.89,"t":"2024-12-31T05:00:00Z","v":266586,"vw":84.796634},{"c":81.02,"h":87.7,"l":80.07,"n":6714,"o":86.6,"t":"2025-01-02T05:00:00Z","v":417320,"vw":83.428058},{"c":84,"h":84.67,"l":81.34,"n":5082,"o":82.42,"t":"2025-01-03T05:00:00Z","v":323856,"vw":83.310264},{"c":83.25,"h":88.06,"l":82.65,"n":5640,"o":85.8,"t":"2025-01-06T05:00:00Z","v":405289,"vw":85.746611},{"c":79.86,"h":84.6358,"l":79.12,"n":5897,"o":83.54,"t":"2025-01-07T05:00:00Z","v":344347,"vw":81.406943},{"c":82.45,"h":82.78,"l":77.02,"n":8401,"o":79.58,"t":"2025-01-08T05:00:00Z","v":637403,"vw":80.437029},{"c":77.31,"h":81.4499,"l":77.05,"n":8989,"o":80.79,"t":"2025-01-10T05:00:00Z","v":546329,"vw":78.753255},{"c":81.02,"h":81.23,"l":76.27,"n":7004,"o":76.67,"t":"2025-01-13T05:00:00Z","v":519673,"vw":79.049513},{"c":88.16,"h":88.3697,"l":84.64,"n":9690,"o":85.89,"t":"2025-01-14T05:00:00Z","v":695657,"vw":86.35562},{"c":94.84,"h":99.6851,"l":93.735,"n":12056,"o":99.58,"t":"2025-01-15T05:00:00Z","v":792335,"vw":95.919437},{"c":97.03,"h":97.3899,"l":91.43,"n":5230,"o":93.69,"t":"2025-01-16T05:00:00Z","v":340765,"vw":94.757893},{"c":97.99,"h":101.9799,"l":97.04,"n":7154,"o":100.35,"t":"2025-01-17T05:00:00Z","v":469816,"vw":98.764815},{"c":97.82,"h":105.2399,"l":97.35,"n":8796,"o":100.05,"t":"2025-01-21T05:00:00Z","v":590761,"vw":100.896974},{"c":99.3,"h":99.7047,"l":96.53,"n":5015,"o":97.38,"t":"2025-01-22T05:00:00Z","v":388388,"vw":97.866995},{"c":99.25,"h":100.76,"l":96.25,"n":3876,"o":98.33,"t":"2025-01-23T05:00:00Z","v":295890,"vw":98.932821},{"c":96.39,"h":99.12,"l":95.75,"n":4808,"o":98.86,"t":"2025-01-24T05:00:00Z","v":323135,"vw":97.31115},{"c":103.38,"h":104.55,"l":95.5,"n":10163,"o":95.7,"t":"2025-01-27T05:00:00Z","v":724048,"vw":102.521342},{"c":97.4,"h":103.43,"l":97.24,"n":7070,"o":103.43,"t":"2025-01-28T05:00:00Z","v":457908,"vw":98.681101},{"c":92.61,"h":98.5,"l":91.17,"n":7794,"o":97.42,"t":"2025-01-29T05:00:00Z","v":543724,"vw":94.046712},{"c":99.07,"h":101.7199,"l":93.3001,"n":6968,"o":94.69,"t":"2025-01-30T05:00:00Z","v":413216,"vw":98.632581},{"c":91.89,"h":98.03,"l":91.64,"n":8775,"o":97.28,"t":"2025-01-31T05:00:00Z","v":541392,"vw":94.415917},{"c":84.36,"h":87.75,"l":82,"n":13164,"o":86.28,"t":"2025-02-03T05:00:00Z","v":894029,"vw":85.306183},{"c":86.86,"h":87.71,"l":83.38,"n":7465,"o":84.12,"t":"2025-02-04T05:00:00Z","v":645200,"vw":86.451391},{"c":89.91,"h":91.09,"l":87.67,"n":9915,"o":90.4,"t":"2025-02-05T05:00:00Z","v":752675,"vw":89.423297},{"c":88.49,"h":91.73,"l":86.86,"n":4940,"o":90.08,"t":"2025-02-06T05:00:00Z","v":304901,"vw":89.451969},{"c":80.32,"h":87.97,"l":79.24,"n":13626,"o":87.97,"t":"2025-02-07T05:00:00Z","v":931368,"vw":81.676637},{"c":81.32,"h":83.03,"l":80.81,"n":6362,"o":82.33,"t":"2025-02-10T05:00:00Z","v":438735,"vw":81.749191},{"c":82.46,"h":83.76,"l":80,"n":4047,"o":80.71,"t":"2025-02-11T05:00:00Z","v":318785,"vw":82.472387},{"c":77.85,"h":78.06,"l":74.32,"n":15222,"o":76.84,"t":"2025-02-12T05:00:00Z","v":1131517,"vw":76.256043},{"c":80.6,"h":80.955,"l":77.6101,"n":6515,"o":79.9,"t":"2025-02-13T05:00:00Z","v":564801,"vw":79.463393},{"c":81.29,"h":85.89,"l":80.8572,"n":6363,"o":82.12,"t":"2025-02-14T05:00:00Z","v":568106,"vw":82.944191},{"c":78.36,"h":80.4575,"l":76.4431,"n":8888,"o":80.41,"t":"2025-02-18T05:00:00Z","v":712150,"vw":77.946303},{"c":74.78,"h":75.5,"l":71.12,"n":11272,"o":74.16,"t":"2025-02-19T05:00:00Z","v":870938,"vw":73.491243},{"c":75.37,"h":75.88,"l":73.06,"n":4878,"o":73.91,"t":"2025-02-20T05:00:00Z","v":411884,"vw":74.659276},{"c":69.6,"h":77.44,"l":68.2,"n":13386,"o":77.19,"t":"2025-02-21T05:00:00Z","v":1068277,"vw":71.196879},{"c":68.76,"h":70.26,"l":66.9201,"n":6298,"o":70.18,"t":"2025-02-24T05:00:00Z","v":503398,"vw":68.911686},{"c":75.34,"h":76.56,"l":69.52,"n":9868,"o":69.735,"t":"2025-02-25T05:00:00Z","v":897221,"vw":74.087885},{"c":72.59,"h":76.1338,"l":72.17,"n":5922,"o":75.49,"t":"2025-02-26T05:00:00Z","v":475132,"vw":73.630177},{"c":69.54,"h":73.9,"l":69.37,"n":5042,"o":72,"t":"2025-02-27T05:00:00Z","v":381854,"vw":71.518886},{"c":70.62,"h":71.27,"l":67.876,"n":4998,"o":69.83,"t":"2025-02-28T05:00:00Z","v":387161,"vw":69.818463},{"c":66.71,"h":72.1905,"l":65.68,"n":6619,"o":71.25,"t":"2025-03-03T05:00:00Z","v":536357,"vw":69.055003},{"c":65.62,"h":68.55,"l":63.05,"n":6332,"o":65,"t":"2025-03-04T05:00:00Z","v":485604,"vw":65.236631},{"c":70.37,"h":70.67,"l":66,"n":4979,"o":66.18,"t":"2025-03-05T05:00:00Z","v":416308,"vw":68.635754},{"c":73.09,"h":74.095,"l":69.27,"n":4884,"o":69.67,"t":"2025-03-06T05:00:00Z","v":405434,"vw":72.250563},{"c":72.35,"h":73.69,"l":68.8461,"n":4152,"o":72.53,"t":"2025-03-07T05:00:00Z","v":309635,"vw":71.543571},{"c":71.61,"h":77.208,"l":70.96,"n":5041,"o":70.96,"t":"2025-03-10T04:00:00Z","v":412283,"vw":74.174981},{"c":67.14,"h":72.0792,"l":65.88,"n":5455,"o":71.61,"t":"2025-03-11T04:00:00Z","v":410865,"vw":68.350548},{"c":64.8,"h":68.91,"l":63.5,"n":5536,"o":68.6,"t":"2025-03-12T04:00:00Z","v":431917,"vw":65.554506},{"c":59.65,"h":65.16,"l":58.87,"n":8677,"o":64.43,"t":"2025-03-13T04:00:00Z","v":634780,"vw":61.583363},{"c":62.64,"h":62.72,"l":59.8701,"n":4301,"o":61.91,"t":"2025-03-14T04:00:00Z","v":379310,"vw":61.557314},{"c":63.67,"h":64.42,"l":61.78,"n":3053,"o":62.07,"t":"2025-03-17T04:00:00Z","v":248467,"vw":63.280627},{"c":63,"h":64.57,"l":62.11,"n":2474,"o":63.05,"t":"2025-03-18T04:00:00Z","v":173404,"vw":63.451533},{"c":65.9,"h":66.9671,"l":62.42,"n":3736,"o":63.03,"t":"2025-03-19T04:00:00Z","v":261340,"vw":64.977299},{"c":65.91,"h":69.5,"l":64.76,"n":4663,"o":65.46,"t":"2025-03-20T04:00:00Z","v":341753,"vw":67.512814},{"c":62.51,"h":63.29,"l":59.558,"n":8669,"o":60.95,"t":"2025-03-21T04:00:00Z","v":768930,"vw":61.14857},{"c":67.94,"h":68.1474,"l":64.0501,"n":4910,"o":65.02,"t":"2025-03-24T04:00:00Z","v":390412,"vw":66.467905},{"c":66.44,"h":69.045,"l":64.18,"n":4316,"o":65.83,"t":"2025-03-25T04:00:00Z","v":368719,"vw":66.688114},{"c":66.02,"h":68.74,"l":64.87,"n":3303,"o":66.4,"t":"2025-03-26T04:00:00Z","v":325188,"vw":66.928273},{"c":65.92,"h":68.0699,"l":65,"n":2366,"o":65.88,"t":"2025-03-27T04:00:00Z","v":202720,"vw":66.45568},{"c":60.59,"h":66.2,"l":60,"n":4361,"o":66.2,"t":"2025-03-28T04:00:00Z","v":307813,"vw":62.082803},{"c":62.25,"h":63.5131,"l":57.77,"n":4330,"o":59.68,"t":"2025-03-31T04:00:00Z","v":299942,"vw":60.580036},{"c":62.3,"h":63.3223,"l":59.9,"n":3303,"o":62.89,"t":"2025-04-01T04:00:00Z","v":235061,"vw":61.813751},{"c":64.88,"h":65.21,"l":60,"n":3591,"o":60,"t":"2025-04-02T04:00:00Z","v":235550,"vw":63.052005},{"c":53.33,"h":58.8,"l":51.84,"n":9810,"o":57.5,"t":"2025-04-03T04:00:00Z","v":829142,"vw":54.556203},{"c":56.46,"h":60.99,"l":49.26,"n":13038,"o":49.42,"t":"2025-04-04T04:00:00Z","v":1298693,"vw":56.035319},{"c":49.62,"h":59.04,"l":48.5,"n":12144,"o":52.06,"t":"2025-04-07T04:00:00Z","v":1114825,"vw":51.298026},{"c":43.91,"h":53.2,"l":41.86,"n":10529,"o":52.68,"t":"2025-04-08T04:00:00Z","v":938982,"vw":48.815425},{"c":52.45,"h":53.8999,"l":39.85,"n":10437,"o":41.83,"t":"2025-04-09T04:00:00Z","v":1035585,"vw":47.916191},{"c":48,"h":50.42,"l":43.16,"n":5832,"o":49.88,"t":"2025-04-10T04:00:00Z","v":444429,"vw":47.115274},{"c":49.21,"h":49.2599,"l":43.36,"n":6656,"o":46.46,"t":"2025-04-11T04:00:00Z","v":580156,"vw":46.271968},{"c":50.27,"h":51.9922,"l":48,"n":3727,"o":51.15,"t":"2025-04-14T04:00:00Z","v":323546,"vw":49.870976},{"c":48.85,"h":51.7278,"l":48.13,"n":3302,"o":50.44,"t":"2025-04-15T04:00:00Z","v":264490,"vw":49.900605},{"c":45.61,"h":49.65,"l":44.5116,"n":3665,"o":48.15,"t":"2025-04-16T04:00:00Z","v":307378,"vw":46.28365},{"c":48.43,"h":49.2499,"l":46.09,"n":3962,"o":46.09,"t":"2025-04-17T04:00:00Z","v":343887,"vw":48.004137},{"c":45.81,"h":47.28,"l":44.34,"n":3905,"o":47.2,"t":"2025-04-21T04:00:00Z","v":277291,"vw":45.554311},{"c":50.93,"h":51.11,"l":47.1205,"n":3690,"o":47.47,"t":"2025-04-22T04:00:00Z","v":305189,"vw":49.474375},{"c":50.66,"h":56.47,"l":50.25,"n":5424,"o":54.45,"t":"2025-04-23T04:00:00Z","v":600104,"vw":53.404985},{"c":53.28,"h":53.59,"l":49.4409,"n":3190,"o":51.5,"t":"2025-04-24T04:00:00Z","v":309312,"vw":51.600541},{"c":51.74,"h":52.6744,"l":50.61,"n":3244,"o":52.25,"t":"2025-04-25T04:00:00Z","v":251196,"vw":51.502096},{"c":52.03,"h":53.46,"l":50.43,"n":2592,"o":51.6,"t":"2025-04-28T04:00:00Z","v":203239,"vw":52.144745},{"c":52.3,"h":52.875,"l":50.28,"n":2948,"o":51.295,"t":"2025-04-29T04:00:00Z","v":237492,"vw":51.755045},{"c":53.2,"h":53.51,"l":49.01,"n":3810,"o":50.72,"t":"2025-04-30T04:00:00Z","v":332597,"vw":51.030604},{"c":52.68,"h":55.33,"l":51.31,"n":3089,"o":53.09,"t":"2025-05-01T04:00:00Z","v":279870,"vw":53.835387},{"c":55.76,"h":56.37,"l":53.85,"n":3963,"o":54,"t":"2025-05-02T04:00:00Z","v":365464,"vw":55.388761},{"c":54.3,"h":56.2899,"l":53.75,"n":2020,"o":54.51,"t":"2025-05-05T04:00:00Z","v":157593,"vw":55.211021},{"c":50.89,"h":54.5188,"l":50.77,"n":4634,"o":53.07,"t":"2025-05-06T04:00:00Z","v":465893,"vw":52.168082},{"c":51.32,"h":52.16,"l":50.405,"n":3227,"o":51.53,"t":"2025-05-07T04:00:00Z","v":349040,"vw":51.422175},{"c":53.84,"h":55.19,"l":52.2004,"n":4424,"o":52.63,"t":"2025-05-08T04:00:00Z","v":385919,"vw":53.610207},{"c":52.75,"h":54.36,"l":52.1278,"n":2274,"o":54.36,"t":"2025-05-09T04:00:00Z","v":172680,"vw":53.32326},{"c":59.44,"h":62.2,"l":57,"n":7806,"o":59,"t":"2025-05-12T04:00:00Z","v":631670,"vw":59.179687},{"c":59.54,"h":61.3,"l":59.475,"n":6554,"o":60.98,"t":"2025-05-13T04:00:00Z","v":435159,"vw":60.480188},{"c":54.32,"h":59,"l":54.12,"n":8583,"o":58.905,"t":"2025-05-14T04:00:00Z","v":646666,"vw":56.720188},{"c":55.66,"h":55.83,"l":52.45,"n":4893,"o":54.68,"t":"2025-05-15T04:00:00Z","v":345224,"vw":54.475999},{"c":58.01,"h":58.21,"l":55.2,"n":5937,"o":55.6,"t":"2025-05-16T04:00:00Z","v":389055,"vw":56.910431},{"c":56.41,"h":56.8599,"l":54.3,"n":4677,"o":54.79,"t":"2025-05-19T04:00:00Z","v":302939,"vw":55.554623},{"c":53.92,"h":56.8639,"l":53.4,"n":5489,"o":56.04,"t":"2025-05-20T04:00:00Z","v":435277,"vw":54.915691},{"c":49.45,"h":53.4599,"l":48.845,"n":10812,"o":53,"t":"2025-05-21T04:00:00Z","v":837119,"vw":50.928527},{"c":48.68,"h":49.28,"l":47,"n":6308,"o":48.91,"t":"2025-05-22T04:00:00Z","v":508601,"vw":48.19802},{"c":47.98,"h":48.49,"l":46.56,"n":4185,"o":47.05,"t":"2025-05-23T04:00:00Z","v":289120,"vw":47.797709},{"c":50.95,"h":50.98,"l":48.21,"n":3937,"o":49.5,"t":"2025-05-27T04:00:00Z","v":404868,"vw":49.934931},{"c":46.64,"h":50.755,"l":46.535,"n":8391,"o":50,"t":"2025-05-28T04:00:00Z","v":586487,"vw":47.732636},{"c":47.72,"h":48.3,"l":45.91,"n":7348,"o":47.58,"t":"2025-05-29T04:00:00Z","v":527085,"vw":47.248691},{"c":47.2,"h":47.8064,"l":46,"n":4096,"o":47.02,"t":"2025-05-30T04:00:00Z","v":372224,"vw":46.983687},{"c":45.78,"h":46.35,"l":43.43,"n":7874,"o":46,"t":"2025-06-02T04:00:00Z","v":641749,"vw":44.723892},{"c":47.92,"h":48.18,"l":45.11,"n":5631,"o":45.59,"t":"2025-06-03T04:00:00Z","v":532334,"vw":46.881864},{"c":50.91,"h":51.5753,"l":48.235,"n":6820,"o":48.4,"t":"2025-06-04T04:00:00Z","v":567507,"vw":50.202737},{"c":50.68,"h":51.825,"l":49.2,"n":4928,"o":50.68,"t":"2025-06-05T04:00:00Z","v":529290,"vw":50.565419},{"c":49.09,"h":51.8799,"l":48.94,"n":6639,"o":51.67,"t":"2025-06-06T04:00:00Z","v":585611,"vw":49.737264},{"c":50.56,"h":51.44,"l":48.91,"n":4406,"o":50.05,"t":"2025-06-09T04:00:00Z","v":394463,"vw":50.273458},{"c":54.5,"h":54.7599,"l":51.0501,"n":8962,"o":51.68,"t":"2025-06-10T04:00:00Z","v":904186,"vw":53.794993},{"c":51.77,"h":57.4899,"l":51.54,"n":11625,"o":56.57,"t":"2025-06-11T04:00:00Z","v":1333193,"vw":54.042663},{"c":52.63,"h":53.26,"l":49.83,"n":6153,"o":51.2,"t":"2025-06-12T04:00:00Z","v":662462,"vw":51.724489},{"c":47.99,"h":51.83,"l":47.1301,"n":9679,"o":50.99,"t":"2025-06-13T04:00:00Z","v":811904,"vw":49.111174},{"c":48.75,"h":49.81,"l":47.58,"n":7666,"o":49.73,"t":"2025-06-16T04:00:00Z","v":690329,"vw":48.741864},{"c":44.63,"h":50.7299,"l":44.54,"n":16327,"o":49,"t":"2025-06-17T04:00:00Z","v":1445544,"vw":46.868975},{"c":44.73,"h":46.915,"l":44.18,"n":9261,"o":44.73,"t":"2025-06-18T04:00:00Z","v":1065005,"vw":45.636567},{"c":47.49,"h":47.96,"l":45.34,"n":9078,"o":45.85,"t":"2025-06-20T04:00:00Z","v":848533,"vw":46.690043},{"c":52.15,"h":52.39,"l":46.47,"n":11725,"o":46.98,"t":"2025-06-23T04:00:00Z","v":1059540,"vw":49.809387},{"c":53.12,"h":54.2009,"l":51.05,"n":10200,"o":52.58,"t":"2025-06-24T04:00:00Z","v":1008938,"vw":52.870523},{"c":50.81,"h":52.86,"l":50.185,"n":7935,"o":52.7,"t":"2025-06-25T04:00:00Z","v":719319,"vw":51.095359},{"c":51.34,"h":51.5899,"l":49.35,"n":6721,"o":51.33,"t":"2025-06-26T04:00:00Z","v":627227,"vw":50.764004},{"c":52.93,"h":54.68,"l":51.5201,"n":8546,"o":51.9,"t":"2025-06-27T04:00:00Z","v":876261,"vw":53.129153},{"c":52.97,"h":53.69,"l":51.57,"n":5813,"o":53.47,"t":"2025-06-30T04:00:00Z","v":501680,"vw":52.696941},{"c":59.6,"h":63.09,"l":52.13,"n":24268,"o":52.13,"t":"2025-07-01T04:00:00Z","v":2424701,"vw":59.651359},{"c":61.46,"h":62.26,"l":58.81,"n":12477,"o":60.71,"t":"2025-07-02T04:00:00Z","v":1405192,"vw":60.764754},{"c":58.36,"h":61.78,"l":57.87,"n":11750,"o":61.78,"t":"2025-07-03T04:00:00Z","v":1140137,"vw":59.06283},{"c":55.96,"h":58.635,"l":54.28,"n":10980,"o":57.85,"t":"2025-07-07T04:00:00Z","v":910479,"vw":56.049472},{"c":57,"h":58.77,"l":54.99,"n":8325,"o":55.99,"t":"2025-07-08T04:00:00Z","v":791011,"vw":57.148437},{"c":63.07,"h":63.56,"l":57.89,"n":14023,"o":57.97,"t":"2025-07-09T04:00:00Z","v":1324658,"vw":60.73896},{"c":65.17,"h":67.5297,"l":62.2067,"n":16371,"o":62.92,"t":"2025-07-10T04:00:00Z","v":1435257,"vw":65.86867},{"c":62.28,"h":63.5599,"l":61.66,"n":12395,"o":62.62,"t":"2025-07-11T04:00:00Z","v":1171541,"vw":62.401246},{"c":60.83,"h":62.035,"l":58.19,"n":13003,"o":61.42,"t":"2025-07-14T04:00:00Z","v":1169716,"vw":60.073941},{"c":53.78,"h":62.44,"l":53.675,"n":25976,"o":61.34,"t":"2025-07-15T04:00:00Z","v":2199944,"vw":56.897214},{"c":55.06,"h":55.95,"l":52.1701,"n":13588,"o":54.95,"t":"2025-07-16T04:00:00Z","v":1417265,"vw":54.241525},{"c":56.13,"h":56.69,"l":54.69,"n":7994,"o":54.845,"t":"2025-07-17T04:00:00Z","v":660568,"vw":55.899136},{"c":55.15,"h":57.4999,"l":53.7501,"n":10917,"o":57.3,"t":"2025-07-18T04:00:00Z","v":954218,"vw":54.975422},{"c":54.73,"h":56.88,"l":54.17,"n":8978,"o":55.85,"t":"2025-07-21T04:00:00Z","v":846946,"vw":55.72848},{"c":67.16,"h":67.8546,"l":59.28,"n":30873,"o":59.28,"t":"2025-07-22T04:00:00Z","v":3172973,"vw":64.344796},{"c":66.84,"h":69.88,"l":66.29,"n":13942,"o":69.85,"t":"2025-07-23T04:00:00Z","v":1281906,"vw":67.432491},{"c":62.58,"h":66.3,"l":62.17,"n":11997,"o":65.8,"t":"2025-07-24T04:00:00Z","v":1227779,"vw":63.815545},{"c":63.8,"h":63.92,"l":61.1701,"n":8433,"o":63.52,"t":"2025-07-25T04:00:00Z","v":793756,"vw":62.415618},{"c":64.1,"h":65.75,"l":61.47,"n":10405,"o":64.23,"t":"2025-07-28T04:00:00Z","v":1029834,"vw":63.915837},{"c":64.05,"h":65.07,"l":62.76,"n":7982,"o":64.92,"t":"2025-07-29T04:00:00Z","v":762825,"vw":63.834789},{"c":59.39,"h":64.2399,"l":58.0842,"n":13792,"o":63.5,"t":"2025-07-30T04:00:00Z","v":1395789,"vw":61.236656},{"c":58.1,"h":59.87,"l":57.18,"n":9497,"o":57.58,"t":"2025-07-31T04:00:00Z","v":895846,"vw":58.498773},{"c":62.79,"h":63.2,"l":58.6217,"n":18014,"o":59.67,"t":"2025-08-01T04:00:00Z","v":1715283,"vw":61.127061},{"c":66.3,"h":66.6,"l":62.59,"n":10677,"o":63.39,"t":"2025-08-04T04:00:00Z","v":910450,"vw":64.865554},{"c":69.34,"h":71.19,"l":66.35,"n":13536,"o":66.68,"t":"2025-08-05T04:00:00Z","v":1207274,"vw":68.847208},{"c":68.07,"h":71,"l":67.85,"n":9103,"o":70,"t":"2025-08-06T04:00:00Z","v":834144,"vw":69.365007},{"c":68.92,"h":72.8926,"l":68.32,"n":10680,"o":70.58,"t":"2025-08-07T04:00:00Z","v":1037974,"vw":70.227548},{"c":69.9,"h":70.63,"l":68.53,"n":9036,"o":69.75,"t":"2025-08-08T04:00:00Z","v":717682,"vw":69.550045},{"c":68.56,"h":71.7999,"l":65.5,"n":12533,"o":70.25,"t":"2025-08-11T04:00:00Z","v":967877,"vw":67.895316},{"c":74.69,"h":75.11,"l":68.4001,"n":18677,"o":70.35,"t":"2025-08-12T04:00:00Z","v":1582723,"vw":71.917298},{"c":84.81,"h":86.265,"l":76.1392,"n":24315,"o":76.57,"t":"2025-08-13T04:00:00Z","v":1938795,"vw":81.666863},{"c":81.14,"h":81.41,"l":78.02,"n":20903,"o":78.5,"t":"2025-08-14T04:00:00Z","v":1832466,"vw":80.000604},{"c":81.07,"h":85.5,"l":79.88,"n":14237,"o":85.5,"t":"2025-08-15T04:00:00Z","v":1195865,"vw":81.702931},{"c":80.02,"h":82.85,"l":79.9,"n":7853,"o":81.61,"t":"2025-08-18T04:00:00Z","v":752650,"vw":81.051681},{"c":84.07,"h":86.1637,"l":81.765,"n":13146,"o":82.055,"t":"2025-08-19T04:00:00Z","v":1232107,"vw":84.382299},{"c":77.81,"h":85.5,"l":77.52,"n":15480,"o":84.145,"t":"2025-08-20T04:00:00Z","v":1444966,"vw":81.065315},{"c":75.84,"h":76.625,"l":73.09,"n":14619,"o":76.54,"t":"2025-08-21T04:00:00Z","v":1168183,"vw":74.82812},{"c":87.47,"h":89.35,"l":75.8,"n":32127,"o":77.71,"t":"2025-08-22T04:00:00Z","v":3315312,"vw":86.064334},{"c":84.31,"h":86.86,"l":83.68,"n":16909,"o":86.56,"t":"2025-08-25T04:00:00Z","v":1291984,"vw":84.941616},{"c":82.98,"h":85.11,"l":82.51,"n":9485,"o":84.4,"t":"2025-08-26T04:00:00Z","v":717926,"vw":83.722286},{"c":82.79,"h":84.35,"l":81.3501,"n":8011,"o":82.38,"t":"2025-08-27T04:00:00Z","v":647592,"vw":82.638211},{"c":82.43,"h":83.83,"l":79.82,"n":10924,"o":83.83,"t":"2025-08-28T04:00:00Z","v":888182,"vw":81.201962},{"c":82.43,"h":83.47,"l":80.6,"n":7078,"o":82.4,"t":"2025-08-29T04:00:00Z","v":740847,"vw":81.639702},{"c":80.9,"h":81.8157,"l":78.02,"n":8372,"o":78.61,"t":"2025-09-02T04:00:00Z","v":765675,"vw":80.393329},{"c":82.87,"h":84.2623,"l":79.5,"n":9406,"o":80.2,"t":"2025-09-03T04:00:00Z","v":837608,"vw":82.509054},{"c":90.18,"h":90.8199,"l":84.0194,"n":16771,"o":84.99,"t":"2025-09-04T04:00:00Z","v":1337637,"vw":87.874318},{"c":95.85,"h":99.0055,"l":92.88,"n":23596,"o":95.18,"t":"2025-09-05T04:00:00Z","v":2191211,"vw":95.883456},{"c":96.92,"h":97.1699,"l":92.7124,"n":12785,"o":95.93,"t":"2025-09-08T04:00:00Z","v":906218,"vw":95.176341},{"c":87.79,"h":95.38,"l":86.155,"n":30122,"o":95.38,"t":"2025-09-09T04:00:00Z","v":2391736,"vw":88.86175},{"c":86.7,"h":89.27,"l":85.1001,"n":20494,"o":89.11,"t":"2025-09-10T04:00:00Z","v":1526711,"vw":86.900145},{"c":93.1,"h":93.9099,"l":87.923,"n":19936,"o":88.68,"t":"2025-09-11T04:00:00Z","v":1546244,"vw":91.866689},{"c":88.19,"h":92.4099,"l":87.71,"n":17888,"o":91.25,"t":"2025-09-12T04:00:00Z","v":1351453,"vw":89.397695},{"c":84.64,"h":88.72,"l":82.71,"n":26077,"o":88.7,"t":"2025-09-15T04:00:00Z","v":1755449,"vw":84.300116},{"c":83.53,"h":85.99,"l":80.3704,"n":19760,"o":85.19,"t":"2025-09-16T04:00:00Z","v":1493392,"vw":82.527936},{"c":80.99,"h":91.61,"l":78.56,"n":38223,"o":85.4,"t":"2025-09-17T04:00:00Z","v":3827605,"vw":85.273673},{"c":81.56,"h":82.72,"l":78.86,"n":22446,"o":81.5,"t":"2025-09-18T04:00:00Z","v":1872701,"vw":80.999693},{"c":77.27,"h":80.5264,"l":76.698,"n":26232,"o":79.34,"t":"2025-09-19T04:00:00Z","v":1880147,"vw":78.358114},{"c":72.65,"h":76.21,"l":71.63,"n":30404,"o":76.045,"t":"2025-09-22T04:00:00Z","v":2435418,"vw":72.963281},{"c":73.22,"h":74.54,"l":71.35,"n":15611,"o":73.02,"t":"2025-09-23T04:00:00Z","v":1228816,"vw":72.6389},{"c":73.35,"h":75.76,"l":71.75,"n":19268,"o":72.355,"t":"2025-09-24T04:00:00Z","v":1522727,"vw":74.290138},{"c":70.24,"h":74.07,"l":69.91,"n":18175,"o":70.52,"t":"2025-09-25T04:00:00Z","v":1353922,"vw":71.175954},{"c":72.83,"h":73.69,"l":70.38,"n":11783,"o":71.32,"t":"2025-09-26T04:00:00Z","v":1020640,"vw":72.378374},{"c":74.08,"h":74.57,"l":71.05,"n":12588,"o":74.35,"t":"2025-09-29T04:00:00Z","v":1131913,"vw":72.861241},{"c":73.49,"h":74.36,"l":70.63,"n":11173,"o":73.39,"t":"2025-09-30T04:00:00Z","v":964592,"vw":72.440289},{"c":75.21,"h":75.5,"l":72.83,"n":11549,"o":73.22,"t":"2025-10-01T04:00:00Z","v":1076355,"vw":74.246054},{"c":75.5,"h":75.9399,"l":72.67,"n":10753,"o":74.905,"t":"2025-10-02T04:00:00Z","v":909167,"vw":74.58368},{"c":77.49,"h":78.96,"l":75.4101,"n":15382,"o":75.91,"t":"2025-10-03T04:00:00Z","v":1322472,"vw":77.808043},{"c":72.75,"h":78.43,"l":72.11,"n":22094,"o":78.43,"t":"2025-10-06T04:00:00Z","v":1795611,"vw":74.274282},{"c":66.13,"h":70.43,"l":65.45,"n":39495,"o":70.4,"t":"2025-10-07T04:00:00Z","v":3037819,"vw":67.353887},{"c":66.1,"h":66.91,"l":63.1873,"n":20040,"o":66.725,"t":"2025-10-08T04:00:00Z","v":1670999,"vw":65.223298},{"c":60.78,"h":65.03,"l":60.08,"n":34100,"o":64.975,"t":"2025-10-09T04:00:00Z","v":2824494,"vw":61.501375},{"c":58.64,"h":62.79,"l":58.358,"n":25956,"o":61.58,"t":"2025-10-10T04:00:00Z","v":2238842,"vw":59.93982},{"c":59.23,"h":60.015,"l":58.2031,"n":15230,"o":59.25,"t":"2025-10-13T04:00:00Z","v":1274991,"vw":59.19068},{"c":64.93,"h":65.39,"l":57.6901,"n":24358,"o":58,"t":"2025-10-14T04:00:00Z","v":2400557,"vw":62.316242},{"c":64.65,"h":67.3999,"l":64.35,"n":14721,"o":65.27,"t":"2025-10-15T04:00:00Z","v":1298126,"vw":65.59909},{"c":63.64,"h":65.27,"l":61.69,"n":12201,"o":64.91,"t":"2025-10-16T04:00:00Z","v":1166247,"vw":63.162654},{"c":64.9,"h":64.99,"l":62.66,"n":8901,"o":63.13,"t":"2025-10-17T04:00:00Z","v":731835,"vw":63.968236},{"c":65.59,"h":67.1835,"l":64.83,"n":10429,"o":66.19,"t":"2025-10-20T04:00:00Z","v":783185,"vw":66.093977},{"c":68.9,"h":70.04,"l":61.77,"n":16438,"o":62.48,"t":"2025-10-21T04:00:00Z","v":1442477,"vw":68.007379},{"c":65.57,"h":69.29,"l":65.4101,"n":13633,"o":68.18,"t":"2025-10-22T04:00:00Z","v":1189338,"vw":67.137559},{"c":66.4,"h":67.28,"l":64.18,"n":8339,"o":65.74,"t":"2025-10-23T04:00:00Z","v":668480,"vw":65.92457},{"c":65.54,"h":69.38,"l":65.4415,"n":11468,"o":69.08,"t":"2025-10-24T04:00:00Z","v":981154,"vw":67.556297},{"c":65.94,"h":67.75,"l":65.27,"n":8394,"o":66.12,"t":"2025-10-27T04:00:00Z","v":741617,"vw":66.524103},{"c":65.01,"h":67,"l":60.58,"n":17648,"o":61.51,"t":"2025-10-28T04:00:00Z","v":1558860,"vw":65.016096},{"c":59.41,"h":65.23,"l":58.21,"n":26079,"o":63.56,"t":"2025-10-29T04:00:00Z","v":2465112,"vw":61.195369},{"c":58.5,"h":62.09,"l":58.415,"n":16199,"o":58.5,"t":"2025-10-30T04:00:00Z","v":1450744,"vw":60.090162},{"c":58.82,"h":59.2,"l":57.16,"n":12389,"o":58.04,"t":"2025-10-31T04:00:00Z","v":1030908,"vw":58.317974},{"c":55.82,"h":58,"l":54.8,"n":17958,"o":58,"t":"2025-11-03T05:00:00Z","v":1405410,"vw":55.814588},{"c":56.06,"h":56.8,"l":53.99,"n":9958,"o":54.53,"t":"2025-11-04T05:00:00Z","v":879558,"vw":55.288153},{"c":55,"h":56.8,"l":53.68,"n":11792,"o":54.99,"t":"2025-11-05T05:00:00Z","v":977532,"vw":55.208426},{"c":54.21,"h":55.5,"l":53.68,"n":8661,"o":55.11,"t":"2025-11-06T05:00:00Z","v":693029,"vw":54.345747},{"c":55.41,"h":55.5599,"l":53.18,"n":9631,"o":53.68,"t":"2025-11-07T05:00:00Z","v":834941,"vw":54.349437},{"c":55.82,"h":56.41,"l":53.88,"n":10174,"o":55.7,"t":"2025-11-10T05:00:00Z","v":1016572,"vw":54.980869},{"c":57.24,"h":57.87,"l":55.81,"n":6697,"o":56.5,"t":"2025-11-11T05:00:00Z","v":585962,"vw":56.984381},{"c":56.74,"h":59.12,"l":56.4,"n":10357,"o":57.31,"t":"2025-11-12T05:00:00Z","v":979748,"vw":57.672047},{"c":53.9,"h":57.6,"l":53.795,"n":10345,"o":55.5,"t":"2025-11-13T05:00:00Z","v":898585,"vw":55.545804},{"c":52.75,"h":55.48,"l":52.47,"n":10641,"o":53.41,"t":"2025-11-14T05:00:00Z","v":979419,"vw":53.364802},{"c":47.76,"h":52.28,"l":47.68,"n":15252,"o":52.23,"t":"2025-11-17T05:00:00Z","v":1531763,"vw":49.67952},{"c":47.51,"h":48.35,"l":45.1564,"n":11943,"o":46.14,"t":"2025-11-18T05:00:00Z","v":1166779,"vw":47.150347},{"c":47.4,"h":48.54,"l":46.745,"n":6798,"o":48.54,"t":"2025-11-19T05:00:00Z","v":602417,"vw":47.569739},{"c":47.36,"h":49.51,"l":46.8,"n":8101,"o":48.23,"t":"2025-11-20T05:00:00Z","v":812427,"vw":48.063712},{"c":54.56,"h":55.7294,"l":48.5924,"n":19530,"o":48.71,"t":"2025-11-21T05:00:00Z","v":1902419,"vw":53.41314},{"c":53.41,"h":54.76,"l":51.79,"n":10096,"o":53.6,"t":"2025-11-24T05:00:00Z","v":1112043,"vw":53.290936},{"c":61.05,"h":61.68,"l":54.85,"n":17432,"o":54.89,"t":"2025-11-25T05:00:00Z","v":1729218,"vw":58.912706},{"c":63.48,"h":64.65,"l":60,"n":12836,"o":60.255,"t":"2025-11-26T05:00:00Z","v":1047946,"vw":62.85109},{"c":63.47,"h":63.72,"l":62.44,"n":5895,"o":63.48,"t":"2025-11-28T05:00:00Z","v":531283,"vw":63.026914},{"c":62.85,"h":65.175,"l":60.4159,"n":8706,"o":60.58,"t":"2025-12-01T05:00:00Z","v":921517,"vw":63.782904},{"c":62.53,"h":63.7,"l":60.88,"n":8549,"o":63.48,"t":"2025-12-02T05:00:00Z","v":771205,"vw":62.069976},{"c":66.34,"h":66.9768,"l":62.73,"n":10796,"o":62.73,"t":"2025-12-03T05:00:00Z","v":1021342,"vw":66.101619},{"c":62.11,"h":67.05,"l":61.7598,"n":14232,"o":65.79,"t":"2025-12-04T05:00:00Z","v":1199314,"vw":63.707959},{"c":60.86,"h":63.48,"l":60.81,"n":8031,"o":61.92,"t":"2025-12-05T05:00:00Z","v":775546,"vw":62.073199},{"c":57.19,"h":60.58,"l":56.841,"n":14992,"o":60.35,"t":"2025-12-08T05:00:00Z","v":1406566,"vw":58.006028},{"c":54.31,"h":57.0663,"l":54.11,"n":16209,"o":55.5,"t":"2025-12-09T05:00:00Z","v":1448415,"vw":55.388967},{"c":59.72,"h":60.1408,"l":54.93,"n":16049,"o":55.11,"t":"2025-12-10T05:00:00Z","v":1802859,"vw":57.696499},{"c":60.58,"h":63.5799,"l":60.14,"n":11651,"o":60.8,"t":"2025-12-11T05:00:00Z","v":1119827,"vw":61.633819},{"c":59.89,"h":61.98,"l":59.05,"n":9200,"o":61.45,"t":"2025-12-12T05:00:00Z","v":847395,"vw":60.263589},{"c":59.7,"h":61.55,"l":58.58,"n":7616,"o":61.21,"t":"2025-12-15T05:00:00Z","v":642282,"vw":59.684608},{"c":57.84,"h":60.3,"l":56.45,"n":8859,"o":59.81,"t":"2025-12-16T05:00:00Z","v":821719,"vw":58.113083},{"c":55.84,"h":57.9999,"l":54.69,"n":12914,"o":55.27,"t":"2025-12-17T05:00:00Z","v":1241943,"vw":56.017392},{"c":55.94,"h":59.2659,"l":55.52,"n":10433,"o":58.75,"t":"2025-12-18T05:00:00Z","v":1114287,"vw":57.641728},{"c":52.91,"h":54.68,"l":51.77,"n":14696,"o":54.14,"t":"2025-12-19T05:00:00Z","v":1369301,"vw":52.834767},{"c":52.3,"h":53.5,"l":51.89,"n":7160,"o":53.23,"t":"2025-12-22T05:00:00Z","v":683182,"vw":52.542632},{"c":51.08,"h":52.38,"l":50.36,"n":8323,"o":52.18,"t":"2025-12-23T05:00:00Z","v":750135,"vw":50.919869},{"c":52.47,"h":52.825,"l":50.7,"n":6421,"o":51.02,"t":"2025-12-24T05:00:00Z","v":607383,"vw":52.088565},{"c":52.46,"h":52.4799,"l":51.28,"n":6207,"o":52.36,"t":"2025-12-26T05:00:00Z","v":598521,"vw":51.828345},{"c":51.67,"h":52.8833,"l":50.84,"n":8246,"o":52.5,"t":"2025-12-29T05:00:00Z","v":780988,"vw":51.625222},{"c":51.16,"h":51.83,"l":50.5233,"n":5317,"o":51.19,"t":"2025-12-30T05:00:00Z","v":476309,"vw":51.073487},{"c":49.62,"h":51.14,"l":49.6101,"n":6897,"o":50.5,"t":"2025-12-31T05:00:00Z","v":660733,"vw":50.290462},{"c":51.45,"h":52,"l":48.88,"n":8798,"o":50.3,"t":"2026-01-02T05:00:00Z","v":739747,"vw":50.80717},{"c":52.67,"h":54.59,"l":50.5,"n":12011,"o":50.95,"t":"2026-01-05T05:00:00Z","v":1060979,"vw":53.282626},{"c":53.82,"h":54.0899,"l":49.8,"n":13992,"o":51.2,"t":"2026-01-06T05:00:00Z","v":1231034,"vw":51.548616},{"c":49.94,"h":56,"l":49.81,"n":28723,"o":55,"t":"2026-01-07T05:00:00Z","v":2296470,"vw":51.745629},{"c":56.16,"h":57.14,"l":48.36,"n":24629,"o":49.21,"t":"2026-01-08T05:00:00Z","v":2329954,"vw":53.98074},{"c":66.56,"h":66.95,"l":59.02,"n":36080,"o":59.155,"t":"2026-01-09T05:00:00Z","v":2926908,"vw":63.572839},{"c":68.33,"h":69.815,"l":64.5,"n":20322,"o":66.085,"t":"2026-01-12T05:00:00Z","v":2001135,"vw":67.867803},{"c":70.36,"h":70.55,"l":67.74,"n":15633,"o":68.96,"t":"2026-01-13T05:00:00Z","v":1332019,"vw":69.379601},{"c":68.39,"h":71.2999,"l":66.51,"n":16017,"o":68.86,"t":"2026-01-14T05:00:00Z","v":1631768,"vw":68.947304},{"c":71,"h":71.49,"l":67.8401,"n":11681,"o":69.09,"t":"2026-01-15T05:00:00Z","v":1245625,"vw":70.205063},{"c":68.34,"h":72.29,"l":66.8801,"n":16416,"o":70.62,"t":"2026-01-16T05:00:00Z","v":1442632,"vw":69.242184},{"c":63.52,"h":67.26,"l":63,"n":16514,"o":63.625,"t":"2026-01-20T05:00:00Z","v":1425747,"vw":64.609249},{"c":68.59,"h":70.77,"l":64.05,"n":16725,"o":64.56,"t":"2026-01-21T05:00:00Z","v":1587396,"vw":66.962428},{"c":66.21,"h":71.46,"l":65.3301,"n":11934,"o":69.21,"t":"2026-01-22T05:00:00Z","v":1061947,"vw":68.564122},{"c":62.66,"h":66.4,"l":61.71,"n":12998,"o":65.97,"t":"2026-01-23T05:00:00Z","v":1308436,"vw":63.428322},{"c":61.66,"h":63.8256,"l":60.86,"n":9624,"o":63.075,"t":"2026-01-26T05:00:00Z","v":771236,"vw":61.696972},{"c":59.26,"h":60.9,"l":58.39,"n":11967,"o":60.9,"t":"2026-01-27T05:00:00Z","v":1104550,"vw":59.524765},{"c":59.05,"h":62.4991,"l":58.16,"n":13125,"o":59.05,"t":"2026-01-28T05:00:00Z","v":1201515,"vw":59.816086},{"c":59.69,"h":62,"l":57.7,"n":16262,"o":59.3,"t":"2026-01-29T05:00:00Z","v":1438702,"vw":59.234779},{"c":57.19,"h":58.3,"l":54.931,"n":20645,"o":58.16,"t":"2026-01-30T05:00:00Z","v":2038606,"vw":56.556708},{"c":58.01,"h":59.07,"l":55.5,"n":9131,"o":56.62,"t":"2026-02-02T05:00:00Z","v":806519,"vw":57.640681},{"c":62.11,"h":67.73,"l":57.0733,"n":29797,"o":57.46,"t":"2026-02-03T05:00:00Z","v":3035845,"vw":63.655779},{"c":68.79,"h":69.98,"l":63.83,"n":25544,"o":64.03,"t":"2026-02-04T05:00:00Z","v":2325101,"vw":67.904323},{"c":67.66,"h":69.8,"l":66.82,"n":13119,"o":68.07,"t":"2026-02-05T05:00:00Z","v":1128791,"vw":67.878024},{"c":69.38,"h":72.02,"l":66.44,"n":27413,"o":68.73,"t":"2026-02-06T05:00:00Z","v":2513870,"vw":69.086683},{"c":67.92,"h":70.89,"l":67.16,"n":10921,"o":69.91,"t":"2026-02-09T05:00:00Z","v":784651,"vw":68.3719},{"c":75.64,"h":76.23,"l":69.57,"n":19596,"o":69.57,"t":"2026-02-10T05:00:00Z","v":1600261,"vw":73.947967},{"c":76.24,"h":76.37,"l":72.4,"n":13568,"o":73.04,"t":"2026-02-11T05:00:00Z","v":1092642,"vw":74.514502},{"c":75.55,"h":81.1999,"l":75.44,"n":19057,"o":77.97,"t":"2026-02-12T05:00:00Z","v":1576125,"vw":78.119902},{"c":77.6,"h":79.9,"l":76.05,"n":12148,"o":76.78,"t":"2026-02-13T05:00:00Z","v":850234,"vw":78.121464},{"c":75.39,"h":79.06,"l":71.2,"n":11830,"o":77.08,"t":"2026-02-17T05:00:00Z","v":916498,"vw":74.317771},{"c":74.62,"h":77.8,"l":73.77,"n":8636,"o":75.35,"t":"2026-02-18T05:00:00Z","v":668660,"vw":75.910225},{"c":71.01,"h":74.92,"l":70.35,"n":9737,"o":73.75,"t":"2026-02-19T05:00:00Z","v":689903,"vw":72.199153},{"c":72.12,"h":75.27,"l":70.08,"n":11457,"o":71,"t":"2026-02-20T05:00:00Z","v":959992,"vw":72.406875},{"c":69.61,"h":72.56,"l":66.8,"n":11294,"o":72.32,"t":"2026-02-23T05:00:00Z","v":985207,"vw":68.461129},{"c":70.74,"h":73,"l":69.53,"n":8007,"o":69.61,"t":"2026-02-24T05:00:00Z","v":571547,"vw":71.639428},{"c":63.28,"h":70.67,"l":61,"n":26937,"o":70.41,"t":"2026-02-25T05:00:00Z","v":2669486,"vw":63.121545},{"c":64.82,"h":65.4,"l":62.15,"n":11373,"o":64.035,"t":"2026-02-26T05:00:00Z","v":1061550,"vw":63.919183},{"c":65.45,"h":66.57,"l":62.71,"n":10713,"o":64.08,"t":"2026-02-27T05:00:00Z","v":912211,"vw":65.077765},{"c":60.68,"h":62.023,"l":59.04,"n":19411,"o":61.64,"t":"2026-03-02T05:00:00Z","v":1837369,"vw":60.315489},{"c":58.22,"h":59.6689,"l":53.85,"n":19243,"o":56.95,"t":"2026-03-03T05:00:00Z","v":1660301,"vw":55.92458},{"c":57.61,"h":59.33,"l":55.6444,"n":11954,"o":59.33,"t":"2026-03-04T05:00:00Z","v":1038377,"vw":57.151236},{"c":53.24,"h":57.25,"l":52.464,"n":19091,"o":56.045,"t":"2026-03-05T05:00:00Z","v":1837984,"vw":54.393842},{"c":49.67,"h":51.35,"l":48.2,"n":25592,"o":51.35,"t":"2026-03-06T05:00:00Z","v":2840551,"vw":49.271857},{"c":48.88,"h":49.41,"l":43.91,"n":27205,"o":47.59,"t":"2026-03-09T04:00:00Z","v":3272580,"vw":45.616515},{"c":47.35,"h":50.179,"l":46.271,"n":22425,"o":48.45,"t":"2026-03-10T04:00:00Z","v":3037782,"vw":48.125526},{"c":45.01,"h":47.3,"l":44.79,"n":20604,"o":47.23,"t":"2026-03-11T04:00:00Z","v":2651968,"vw":45.692536},{"c":41.15,"h":43.855,"l":40.96,"n":26733,"o":43.8,"t":"2026-03-12T04:00:00Z","v":4163513,"vw":42.547649},{"c":41.76,"h":43.1134,"l":41.27,"n":18657,"o":42.05,"t":"2026-03-13T04:00:00Z","v":2131832,"vw":42.237492},{"c":43.38,"h":43.67,"l":42.17,"n":13889,"o":42.9,"t":"2026-03-16T04:00:00Z","v":1510698,"vw":43.037188},{"c":43.57,"h":44.81,"l":43,"n":9759,"o":43.975,"t":"2026-03-17T04:00:00Z","v":1393230,"vw":43.996322},{"c":39.6,"h":43.045,"l":39.41,"n":18475,"o":42.36,"t":"2026-03-18T04:00:00Z","v":1670662,"vw":40.950403},{"c":38.62,"h":39.25,"l":37.025,"n":18657,"o":38.87,"t":"2026-03-19T04:00:00Z","v":2163533,"vw":38.0257},{"c":35.52,"h":38.6999,"l":34.69,"n":20152,"o":38.37,"t":"2026-03-20T04:00:00Z","v":2504216,"vw":36.003721},{"c":39.33,"h":40.6799,"l":38.01,"n":15162,"o":38.02,"t":"2026-03-23T04:00:00Z","v":2104928,"vw":39.530623},{"c":38.96,"h":40.07,"l":37.21,"n":8795,"o":37.29,"t":"2026-03-24T04:00:00Z","v":1090410,"vw":38.833151},{"c":39.78,"h":40.9899,"l":36.6601,"n":15270,"o":40.55,"t":"2026-03-25T04:00:00Z","v":1613829,"vw":38.630801},{"c":37.78,"h":40.53,"l":37.65,"n":10491,"o":38.485,"t":"2026-03-26T04:00:00Z","v":1250717,"vw":38.969914},{"c":36.01,"h":38,"l":35.71,"n":10941,"o":37.13,"t":"2026-03-27T04:00:00Z","v":1123904,"vw":36.887705},{"c":34.93,"h":37.79,"l":34.8,"n":12992,"o":37.5,"t":"2026-03-30T04:00:00Z","v":1215262,"vw":36.209954},{"c":37.95,"h":39.3601,"l":35.57,"n":18640,"o":36.77,"t":"2026-03-31T04:00:00Z","v":2161572,"vw":36.973647},{"c":38.34,"h":39.5886,"l":37.21,"n":15864,"o":38.25,"t":"2026-04-01T04:00:00Z","v":1861691,"vw":38.701611},{"c":37.36,"h":39.478,"l":35.1,"n":18843,"o":36.46,"t":"2026-04-02T04:00:00Z","v":1798778,"vw":36.680023},{"c":38.76,"h":38.87,"l":36.21,"n":9469,"o":36.35,"t":"2026-04-06T04:00:00Z","v":877446,"vw":37.588974},{"c":35.73,"h":37.425,"l":34.755,"n":17937,"o":37.08,"t":"2026-04-07T04:00:00Z","v":1888462,"vw":35.89108},{"c":41.23,"h":42.91,"l":39.885,"n":25485,"o":40.09,"t":"2026-04-08T04:00:00Z","v":2930798,"vw":41.875969},{"c":42.68,"h":43.7,"l":39.9,"n":13748,"o":40.04,"t":"2026-04-09T04:00:00Z","v":1521005,"vw":42.145997},{"c":42.16,"h":43.2,"l":40.9122,"n":10121,"o":42.64,"t":"2026-04-10T04:00:00Z","v":1012556,"vw":42.150143},{"c":43.51,"h":43.585,"l":40.1511,"n":9420,"o":41.71,"t":"2026-04-13T04:00:00Z","v":868460,"vw":41.900303},{"c":44.02,"h":44.97,"l":43.3038,"n":9013,"o":43.65,"t":"2026-04-14T04:00:00Z","v":1064742,"vw":44.262342},{"c":41.72,"h":43.79,"l":41.31,"n":14053,"o":43.695,"t":"2026-04-15T04:00:00Z","v":1345814,"vw":41.938153},{"c":41.21,"h":43.08,"l":41.1,"n":10381,"o":42.045,"t":"2026-04-16T04:00:00Z","v":1187749,"vw":41.897728},{"c":46.8,"h":49.26,"l":43.1,"n":29426,"o":43.625,"t":"2026-04-17T04:00:00Z","v":3353987,"vw":47.118988},{"c":49.86,"h":49.9,"l":46.53,"n":15310,"o":47.14,"t":"2026-04-20T04:00:00Z","v":1752500,"vw":48.349284},{"c":50.26,"h":54.545,"l":50.1,"n":26632,"o":54,"t":"2026-04-21T04:00:00Z","v":2434009,"vw":52.536833},{"c":49.55,"h":52.13,"l":49.26,"n":15923,"o":51.51,"t":"2026-04-22T04:00:00Z","v":1870644,"vw":50.415009},{"c":51.01,"h":51.37,"l":48.46,"n":12058,"o":49.71,"t":"2026-04-23T04:00:00Z","v":1230235,"vw":50.090089},{"c":48.93,"h":51.32,"l":48.82,"n":10336,"o":50.77,"t":"2026-04-24T04:00:00Z","v":1090695,"vw":50.031795},{"c":48.65,"h":50.5899,"l":47.93,"n":9726,"o":48.66,"t":"2026-04-27T04:00:00Z","v":919829,"vw":49.014189},{"c":46.69,"h":50.14,"l":46.2112,"n":13956,"o":49.11,"t":"2026-04-28T04:00:00Z","v":1502420,"vw":47.399558},{"c":42.7,"h":46.7,"l":42.41,"n":22329,"o":46.25,"t":"2026-04-29T04:00:00Z","v":2074292,"vw":43.758345},{"c":44.35,"h":44.83,"l":42.8,"n":11664,"o":42.8,"t":"2026-04-30T04:00:00Z","v":1120286,"vw":44.143163},{"c":42.23,"h":45.02,"l":42.09,"n":16188,"o":44.75,"t":"2026-05-01T04:00:00Z","v":1353498,"vw":43.134311},{"c":37.36,"h":41.71,"l":37.33,"n":33067,"o":41.71,"t":"2026-05-04T04:00:00Z","v":2821084,"vw":38.777023},{"c":39.18,"h":39.78,"l":37.5,"n":17286,"o":38.43,"t":"2026-05-05T04:00:00Z","v":1915272,"vw":38.954901},{"c":42.43,"h":43.36,"l":41.5,"n":20473,"o":41.5,"t":"2026-05-06T04:00:00Z","v":2046803,"vw":42.682211},{"c":39.28,"h":43.75,"l":39.0701,"n":17628,"o":42.28,"t":"2026-05-07T04:00:00Z","v":1924074,"vw":40.784362},{"c":39.32,"h":40.4018,"l":38.52,"n":12750,"o":39.77,"t":"2026-05-08T04:00:00Z","v":1211837,"vw":39.338905},{"c":37.4,"h":39.4436,"l":37.34,"n":15072,"o":39.34,"t":"2026-05-11T04:00:00Z","v":1506239,"vw":37.920499},{"c":35.94,"h":38.0086,"l":35.22,"n":19384,"o":37.7,"t":"2026-05-12T04:00:00Z","v":1855204,"vw":36.033415},{"c":34.31,"h":35.69,"l":33.26,"n":24556,"o":35.5,"t":"2026-05-13T04:00:00Z","v":2557709,"vw":34.226854},{"c":34.82,"h":35.94,"l":34.45,"n":11830,"o":35.06,"t":"2026-05-14T04:00:00Z","v":1250036,"vw":35.207494},{"c":31.35,"h":34.55,"l":31.31,"n":29334,"o":34.105,"t":"2026-05-15T04:00:00Z","v":3335328,"vw":31.985575},{"c":32.51,"h":33.835,"l":31.75,"n":16164,"o":31.97,"t":"2026-05-18T04:00:00Z","v":1778066,"vw":32.706047},{"c":31.04,"h":31.74,"l":29.63,"n":20919,"o":31.69,"t":"2026-05-19T04:00:00Z","v":2736905,"vw":30.805879},{"c":35.18,"h":35.24,"l":30.365,"n":19926,"o":31.8,"t":"2026-05-20T04:00:00Z","v":2536740,"vw":33.462609},{"c":35.99,"h":36.4,"l":32.5,"n":14156,"o":33.77,"t":"2026-05-21T04:00:00Z","v":1573603,"vw":34.609247},{"c":36.1,"h":36.5723,"l":34.79,"n":11169,"o":36.43,"t":"2026-05-22T04:00:00Z","v":1181425,"vw":35.803764},{"c":37.42,"h":37.84,"l":36.5,"n":14210,"o":37.04,"t":"2026-05-26T04:00:00Z","v":1704153,"vw":37.184304},{"c":39.15,"h":41.75,"l":37.81,"n":24147,"o":38.27,"t":"2026-05-27T04:00:00Z","v":2425611,"vw":40.165757},{"c":38.8,"h":39.03,"l":37.01,"n":11865,"o":38.17,"t":"2026-05-28T04:00:00Z","v":1597706,"vw":38.342505},{"c":38.47,"h":40.22,"l":37.94,"n":10741,"o":38.89,"t":"2026-05-29T04:00:00Z","v":1399998,"vw":39.401123},{"c":38.42,"h":39.83,"l":37.4825,"n":12122,"o":39.435,"t":"2026-06-01T04:00:00Z","v":1909084,"vw":38.410096},{"c":38.85,"h":39,"l":37.32,"n":9964,"o":38.63,"t":"2026-06-02T04:00:00Z","v":1209387,"vw":38.487973},{"c":37.92,"h":39.097,"l":37.29,"n":10270,"o":37.59,"t":"2026-06-03T04:00:00Z","v":1282079,"vw":37.997565},{"c":38.99,"h":40.13,"l":38.07,"n":10798,"o":39.48,"t":"2026-06-04T04:00:00Z","v":1541006,"vw":38.970383},{"c":38.22,"h":39.24,"l":37.71,"n":14029,"o":37.895,"t":"2026-06-05T04:00:00Z","v":1395982,"vw":38.399593},{"c":37.87,"h":38.955,"l":37.24,"n":7527,"o":37.84,"t":"2026-06-08T04:00:00Z","v":925706,"vw":38.261299},{"c":42.23,"h":42.6299,"l":38.79,"n":32374,"o":38.84,"t":"2026-06-09T04:00:00Z","v":3446894,"vw":41.520932},{"c":38.81,"h":42.21,"l":38.53,"n":13831,"o":42.21,"t":"2026-06-10T04:00:00Z","v":1497776,"vw":40.219738},{"c":43.98,"h":43.98,"l":39.2201,"n":21513,"o":39.64,"t":"2026-06-11T04:00:00Z","v":2707522,"vw":41.281777},{"c":43.02,"h":44.62,"l":42.55,"n":12536,"o":43.25,"t":"2026-06-12T04:00:00Z","v":1334336,"vw":43.408291},{"c":43.3,"h":47.07,"l":43.26,"n":16042,"o":45.54,"t":"2026-06-15T04:00:00Z","v":1967134,"vw":45.106307},{"c":44.79,"h":46.07,"l":43.98,"n":13386,"o":44.31,"t":"2026-06-16T04:00:00Z","v":1392004,"vw":45.23907},{"c":41.57,"h":47.7,"l":41.12,"n":26232,"o":44.67,"t":"2026-06-17T04:00:00Z","v":2900011,"vw":44.713675},{"c":45.75,"h":47.23,"l":43.0101,"n":19800,"o":43.3,"t":"2026-06-18T04:00:00Z","v":2108468,"vw":45.848206},{"c":43.27,"h":45.9,"l":43.16,"n":11094,"o":45.415,"t":"2026-06-22T04:00:00Z","v":1041941,"vw":44.524071},{"c":43.11,"h":44.46,"l":42.23,"n":9044,"o":43.02,"t":"2026-06-23T04:00:00Z","v":965269,"vw":43.532806},{"c":51.2,"h":52.5977,"l":45,"n":34669,"o":45,"t":"2026-06-24T04:00:00Z","v":3522026,"vw":50.267738},{"c":52.55,"h":55.56,"l":51.13,"n":20893,"o":51.88,"t":"2026-06-25T04:00:00Z","v":2019355,"vw":53.350913},{"c":53.41,"h":54.04,"l":52.0801,"n":8344,"o":52.65,"t":"2026-06-26T04:00:00Z","v":781837,"vw":53.08592},{"c":52.05,"h":52.259,"l":49.73,"n":11935,"o":52.25,"t":"2026-06-29T04:00:00Z","v":1013996,"vw":51.257183},{"c":51.99,"h":52.75,"l":50.5,"n":6809,"o":52.34,"t":"2026-06-30T04:00:00Z","v":653476,"vw":51.75918},{"c":48.25,"h":52.87,"l":48.25,"n":10266,"o":51.14,"t":"2026-07-01T04:00:00Z","v":1020723,"vw":50.17827},{"c":49.2,"h":49.77,"l":46.83,"n":9245,"o":48.27,"t":"2026-07-02T04:00:00Z","v":979727,"vw":48.23713},{"c":47.15,"h":49.76,"l":45.89,"n":10406,"o":49.65,"t":"2026-07-06T04:00:00Z","v":1183002,"vw":46.984411},{"c":45.03,"h":48.41,"l":44.93,"n":8067,"o":47.46,"t":"2026-07-07T04:00:00Z","v":767894,"vw":46.149675},{"c":39.82,"h":43.715,"l":39.54,"n":17326,"o":43.32,"t":"2026-07-08T04:00:00Z","v":1716040,"vw":40.629939},{"c":41.01,"h":41.88,"l":40.2,"n":7042,"o":40.51,"t":"2026-07-09T04:00:00Z","v":826089,"vw":40.964106},{"c":42.1,"h":43.73,"l":41.62,"n":8628,"o":41.84,"t":"2026-07-10T04:00:00Z","v":858155,"vw":42.80485},{"c":40.22,"h":43.26,"l":39.74,"n":7896,"o":41.89,"t":"2026-07-13T04:00:00Z","v":694402,"vw":40.940645},{"c":41.2,"h":42.9,"l":39.86,"n":8677,"o":41.84,"t":"2026-07-14T04:00:00Z","v":1012707,"vw":41.079521},{"c":42.24,"h":43.055,"l":41.18,"n":6954,"o":41.28,"t":"2026-07-15T04:00:00Z","v":655985,"vw":42.140242},{"c":45.13,"h":45.29,"l":41.84,"n":9963,"o":42.06,"t":"2026-07-16T04:00:00Z","v":1051097,"vw":44.392647},{"c":41.26,"h":47.15,"l":40.8701,"n":11710,"o":44.58,"t":"2026-07-17T04:00:00Z","v":1211176,"vw":43.685722},{"c":38.8,"h":42,"l":38.36,"n":14190,"o":41.77,"t":"2026-07-20T04:00:00Z","v":1225142,"vw":39.38509},{"c":38.18,"h":38.9589,"l":37.33,"n":8187,"o":38.61,"t":"2026-07-21T04:00:00Z","v":791880,"vw":38.106567},{"c":38.81,"h":40.22,"l":37.64,"n":7914,"o":39,"t":"2026-07-22T04:00:00Z","v":1032622,"vw":38.929772},{"c":37.68,"h":37.945,"l":35.92,"n":13224,"o":37.33,"t":"2026-07-23T04:00:00Z","v":1227883,"vw":36.748412},{"c":40.71,"h":41.43,"l":37.34,"n":11890,"o":37.68,"t":"2026-07-24T04:00:00Z","v":1301312,"vw":39.878749},{"c":41.69,"h":44.13,"l":41.25,"n":7324,"o":42.36,"t":"2026-07-27T04:00:00Z","v":716730,"vw":42.401852},{"c":44.78,"h":45.81,"l":43.805,"n":13933,"o":43.855,"t":"2026-07-28T04:00:00Z","v":1464713,"vw":45.064423},{"c":39.87,"h":43.83,"l":39.59,"n":11703,"o":42.78,"t":"2026-07-29T04:00:00Z","v":1117006,"vw":41.351897},{"c":38.46,"h":40.89,"l":37.28,"n":12421,"o":40.77,"t":"2026-07-30T04:00:00Z","v":1433129,"vw":38.490537},{"c":37.01,"h":38.36,"l":36.5301,"n":10208,"o":38.07,"t":"2026-07-31T04:00:00Z","v":989191,"vw":37.316955},{"c":40.11,"h":41.18,"l":38.42,"n":9703,"o":38.69,"t":"2026-08-03T04:00:00Z","v":1187725,"vw":39.684227},{"c":43.08,"h":43.4,"l":40.265,"n":16265,"o":40.52,"t":"2026-08-04T04:00:00Z","v":1529152,"vw":42.064366},{"c":44.93,"h":45.42,"l":42.16,"n":11246,"o":42.685,"t":"2026-08-05T04:00:00Z","v":944737,"vw":44.480624},{"c":41.85,"h":44.79,"l":41.27,"n":12020,"o":44,"t":"2026-08-06T04:00:00Z","v":1109694,"vw":42.480513},{"c":45.03,"h":45.46,"l":42.29,"n":12475,"o":43.06,"t":"2026-08-07T04:00:00Z","v":1136916,"vw":44.418403},{"c":41.54,"h":43.98,"l":40.85,"n":14527,"o":43.785,"t":"2026-08-10T04:00:00Z","v":1218270,"vw":41.732894},{"c":44.13,"h":44.2,"l":41.7,"n":7926,"o":42.07,"t":"2026-08-11T04:00:00Z","v":730907,"vw":43.361782},{"c":41.16,"h":44.47,"l":40.37,"n":16392,"o":44.47,"t":"2026-08-12T04:00:00Z","v":1330257,"vw":41.597177},{"c":42.73,"h":43.43,"l":41.51,"n":11375,"o":42.61,"t":"2026-08-13T04:00:00Z","v":1251659,"vw":42.543471},{"c":41.79,"h":42.85,"l":41.48,"n":6366,"o":42.255,"t":"2026-08-14T04:00:00Z","v":470184,"vw":41.942208},{"c":40.62,"h":41.67,"l":39.5,"n":10992,"o":41.35,"t":"2026-08-17T04:00:00Z","v":964113,"vw":40.412941},{"c":38.61,"h":41.37,"l":38.5463,"n":11079,"o":41.02,"t":"2026-08-18T04:00:00Z","v":1047114,"vw":39.517108},{"c":42.07,"h":44.09,"l":41.14,"n":20991,"o":41.448,"t":"2026-08-19T04:00:00Z","v":2338054,"vw":42.900353},{"c":39,"h":40.4,"l":38.26,"n":13880,"o":39.75,"t":"2026-08-20T04:00:00Z","v":1414265,"vw":39.340417},{"c":39.77,"h":40.505,"l":38.8,"n":8393,"o":39.81,"t":"2026-08-21T04:00:00Z","v":806594,"vw":39.821112},{"c":40.14,"h":41.67,"l":39.615,"n":8443,"o":40.46,"t":"2026-08-24T04:00:00Z","v":825272,"vw":40.603948},{"c":40.56,"h":41.48,"l":39.3101,"n":10415,"o":41.46,"t":"2026-08-25T04:00:00Z","v":981818,"vw":40.027862},{"c":39.55,"h":41.07,"l":39.51,"n":6347,"o":40.48,"t":"2026-08-26T04:00:00Z","v":713509,"vw":40.30263},{"c":37.46,"h":39.05,"l":37.27,"n":18780,"o":39.01,"t":"2026-08-27T04:00:00Z","v":1985503,"vw":38.000989},{"c":38.33,"h":39.35,"l":37.1258,"n":11882,"o":38.17,"t":"2026-08-28T04:00:00Z","v":1658666,"vw":37.99579},{"c":36.18,"h":37.46,"l":36.18,"n":12391,"o":37.22,"t":"2026-08-31T04:00:00Z","v":1278391,"vw":36.59903},{"c":33.66,"h":36.07,"l":33.56,"n":20797,"o":35.46,"t":"2026-09-01T04:00:00Z","v":2015123,"vw":34.469379},{"c":34.15,"h":34.96,"l":33.72,"n":9312,"o":34.345,"t":"2026-09-02T04:00:00Z","v":1189526,"vw":34.332224},{"c":34.96,"h":36.39,"l":33.9186,"n":9748,"o":35.25,"t":"2026-09-03T04:00:00Z","v":1326006,"vw":35.115145},{"c":35.3,"h":35.75,"l":34.2,"n":6832,"o":34.4,"t":"2026-09-04T04:00:00Z","v":716896,"vw":34.975188},{"c":32.07,"h":34.8,"l":32.06,"n":21235,"o":34.54,"t":"2026-09-08T04:00:00Z","v":2341438,"vw":33.028442},{"c":31.23,"h":32.42,"l":30.6,"n":17991,"o":31.8,"t":"2026-09-09T04:00:00Z","v":1899757,"vw":31.319103},{"c":29.09,"h":30.41,"l":28.44,"n":26187,"o":30.02,"t":"2026-09-10T04:00:00Z","v":3029153,"vw":28.931372},{"c":30.41,"h":30.88,"l":29.27,"n":13198,"o":30.35,"t":"2026-09-11T04:00:00Z","v":2014663,"vw":30.121221},{"c":30.84,"h":31.3051,"l":29.44,"n":12292,"o":29.6,"t":"2026-09-14T04:00:00Z","v":1699887,"vw":30.52809},{"c":30.66,"h":31.09,"l":29.76,"n":7246,"o":30.81,"t":"2026-09-15T04:00:00Z","v":869016,"vw":30.54007},{"c":29.61,"h":31.75,"l":29.01,"n":14087,"o":30.96,"t":"2026-09-16T04:00:00Z","v":1913103,"vw":30.315003},{"c":30.07,"h":31.9899,"l":29.85,"n":10916,"o":31.7,"t":"2026-09-17T04:00:00Z","v":1751283,"vw":30.489552},{"c":28.9,"h":29.8,"l":28.51,"n":11852,"o":29.3,"t":"2026-09-18T04:00:00Z","v":1446098,"vw":28.904347},{"c":29.61,"h":30.06,"l":28.48,"n":11405,"o":29.54,"t":"2026-09-21T04:00:00Z","v":1938016,"vw":29.296489},{"c":32.25,"h":32.56,"l":30.8801,"n":20537,"o":31.15,"t":"2026-09-22T04:00:00Z","v":3435164,"vw":31.696718},{"c":29.98,"h":31.5,"l":29.96,"n":11082,"o":31.085,"t":"2026-09-23T04:00:00Z","v":1468491,"vw":30.781776},{"c":29.49,"h":30.38,"l":28.8301,"n":12835,"o":29.76,"t":"2026-09-24T04:00:00Z","v":1773114,"vw":29.497723},{"c":30.58,"h":30.895,"l":29.0015,"n":10100,"o":29.7,"t":"2026-09-25T04:00:00Z","v":1568659,"vw":30.279107},{"c":29.87,"h":31.16,"l":29.44,"n":9313,"o":29.94,"t":"2026-09-28T04:00:00Z","v":1499236,"vw":30.294448},{"c":29.43,"h":30.3591,"l":28.81,"n":9622,"o":30.18,"t":"2026-09-29T04:00:00Z","v":1230563,"vw":29.420587},{"c":28.11,"h":30.17,"l":28.11,"n":12506,"o":30.01,"t":"2026-09-30T04:00:00Z","v":1621281,"vw":28.713938},{"c":28.45,"h":28.5895,"l":25.98,"n":24342,"o":27.65,"t":"2026-10-01T04:00:00Z","v":4125409,"vw":27.071755},{"c":27.77,"h":30.25,"l":27.2,"n":19704,"o":30,"t":"2026-10-02T04:00:00Z","v":3406984,"vw":28.465392},{"c":26.63,"h":27.52,"l":26.19,"n":13639,"o":27.5,"t":"2026-10-05T04:00:00Z","v":2015200,"vw":26.793003},{"c":27.98,"h":28.3299,"l":26.61,"n":12511,"o":26.61,"t":"2026-10-06T04:00:00Z","v":2153077,"vw":27.730501},{"c":25.83,"h":26.67,"l":25.045,"n":22738,"o":26.32,"t":"2026-10-07T04:00:00Z","v":4460262,"vw":25.639295},{"c":26.87,"h":27.07,"l":24.88,"n":16108,"o":25.24,"t":"2026-10-08T04:00:00Z","v":2960381,"vw":26.041435},{"c":25.78,"h":26.82,"l":25.345,"n":12785,"o":26.6,"t":"2026-10-09T04:00:00Z","v":1936327,"vw":25.800789},{"c":25.03,"h":25.95,"l":24.9495,"n":7696,"o":25.505,"t":"2026-10-12T04:00:00Z","v":1088089,"vw":25.371597},{"c":25.59,"h":26.38,"l":25.01,"n":8352,"o":25.96,"t":"2026-10-13T04:00:00Z","v":1250229,"vw":25.620809},{"c":24.52,"h":24.68,"l":23.311,"n":15827,"o":24.35,"t":"2026-10-14T04:00:00Z","v":2883900,"vw":23.869676},{"c":27.43,"h":27.8505,"l":26.04,"n":17904,"o":26.12,"t":"2026-10-15T04:00:00Z","v":3335432,"vw":27.141451},{"c":27.11,"h":29.14,"l":26.5806,"n":17376,"o":27.585,"t":"2026-10-16T04:00:00Z","v":3132528,"vw":27.926798},{"c":25.76,"h":27.46,"l":25.69,"n":9441,"o":27.42,"t":"2026-10-19T04:00:00Z","v":1302993,"vw":26.153433},{"c":27.85,"h":28.23,"l":26.045,"n":10559,"o":26.32,"t":"2026-10-20T04:00:00Z","v":1682543,"vw":27.453795},{"c":27.81,"h":28.3,"l":27.16,"n":5151,"o":28.115,"t":"2026-10-21T04:00:00Z","v":492265,"vw":27.674185}],"volatilityBars":[{"c":25.72,"h":25.73,"l":25.72,"n":23,"o":25.73,"t":"2026-10-14T08:00:00Z","v":913,"vw":25.728405},{"c":25.87,"h":25.87,"l":25.87,"n":4,"o":25.87,"t":"2026-10-14T08:45:00Z","v":150,"vw":25.87},{"c":25.94,"h":25.94,"l":25.94,"n":1,"o":25.94,"t":"2026-10-14T09:00:00Z","v":100,"vw":25.94},{"c":25.93,"h":25.93,"l":25.93,"n":2,"o":25.93,"t":"2026-10-14T09:30:00Z","v":194,"vw":25.93},{"c":25.93,"h":25.93,"l":25.93,"n":7,"o":25.93,"t":"2026-10-14T09:45:00Z","v":667,"vw":25.93},{"c":25.87,"h":25.9,"l":25.87,"n":6,"o":25.9,"t":"2026-10-14T10:00:00Z","v":700,"vw":25.89},{"c":25.9741,"h":25.9741,"l":25.95,"n":7,"o":25.95,"t":"2026-10-14T11:00:00Z","v":337,"vw":25.962994},{"c":25.92,"h":25.93,"l":25.88,"n":13,"o":25.88,"t":"2026-10-14T11:15:00Z","v":2113,"vw":25.905805},{"c":25.98,"h":26,"l":25.93,"n":69,"o":25.93,"t":"2026-10-14T11:30:00Z","v":5448,"vw":25.979632},{"c":25.9,"h":25.92,"l":25.9,"n":5,"o":25.92,"t":"2026-10-14T11:45:00Z","v":677,"vw":25.905119},{"c":25.925,"h":26.01,"l":25.925,"n":18,"o":26.01,"t":"2026-10-14T12:00:00Z","v":1604,"vw":25.96236},{"c":26.1,"h":26.1,"l":26.01,"n":36,"o":26.01,"t":"2026-10-14T12:15:00Z","v":3033,"vw":26.077827},{"c":24.31,"h":26.06,"l":24.28,"n":715,"o":26.06,"t":"2026-10-14T12:30:00Z","v":73388,"vw":24.873806},{"c":24.3,"h":24.6,"l":24.28,"n":183,"o":24.32,"t":"2026-10-14T12:45:00Z","v":19279,"vw":24.422753},{"c":24.33,"h":24.33,"l":24.15,"n":256,"o":24.2938,"t":"2026-10-14T13:00:00Z","v":53144,"vw":24.236317},{"c":24.25,"h":24.54,"l":24.2125,"n":165,"o":24.4783,"t":"2026-10-14T13:15:00Z","v":22485,"vw":24.322586},{"c":24.025,"h":24.68,"l":23.95,"n":2506,"o":24.54,"t":"2026-10-14T13:30:00Z","v":539932,"vw":24.306858},{"c":23.7,"h":24.0895,"l":23.595,"n":1997,"o":24,"t":"2026-10-14T13:45:00Z","v":443105,"vw":23.759335},{"c":23.425,"h":23.77,"l":23.32,"n":1470,"o":23.68,"t":"2026-10-14T14:00:00Z","v":304969,"vw":23.512145},{"c":23.5,"h":23.6754,"l":23.39,"n":718,"o":23.43,"t":"2026-10-14T14:15:00Z","v":146747,"vw":23.505017},{"c":23.805,"h":23.8606,"l":23.465,"n":766,"o":23.49,"t":"2026-10-14T14:30:00Z","v":143645,"vw":23.637408},{"c":23.4296,"h":23.7615,"l":23.311,"n":561,"o":23.72,"t":"2026-10-14T14:45:00Z","v":127826,"vw":23.521719},{"c":23.615,"h":23.66,"l":23.38,"n":626,"o":23.4,"t":"2026-10-14T15:00:00Z","v":126210,"vw":23.553168},{"c":23.847,"h":23.9199,"l":23.55,"n":498,"o":23.595,"t":"2026-10-14T15:15:00Z","v":67004,"vw":23.742648},{"c":23.68,"h":23.8,"l":23.6,"n":256,"o":23.8,"t":"2026-10-14T15:30:00Z","v":46382,"vw":23.720895},{"c":23.71,"h":23.77,"l":23.6423,"n":186,"o":23.651,"t":"2026-10-14T15:45:00Z","v":34037,"vw":23.70536},{"c":23.77,"h":23.91,"l":23.64,"n":241,"o":23.7,"t":"2026-10-14T16:00:00Z","v":36902,"vw":23.809654},{"c":23.775,"h":23.82,"l":23.6801,"n":160,"o":23.7733,"t":"2026-10-14T16:15:00Z","v":19215,"vw":23.727381},{"c":23.79,"h":23.8595,"l":23.7535,"n":190,"o":23.76,"t":"2026-10-14T16:30:00Z","v":45930,"vw":23.804279},{"c":23.79,"h":23.79,"l":23.67,"n":159,"o":23.76,"t":"2026-10-14T16:45:00Z","v":30626,"vw":23.696156},{"c":23.82,"h":23.91,"l":23.8001,"n":106,"o":23.84,"t":"2026-10-14T17:00:00Z","v":10625,"vw":23.844353},{"c":23.825,"h":23.88,"l":23.7649,"n":141,"o":23.82,"t":"2026-10-14T17:15:00Z","v":19357,"vw":23.826572},{"c":23.91,"h":23.99,"l":23.75,"n":239,"o":23.8,"t":"2026-10-14T17:30:00Z","v":46205,"vw":23.880261},{"c":23.7633,"h":23.95,"l":23.7633,"n":88,"o":23.95,"t":"2026-10-14T17:45:00Z","v":15795,"vw":23.865532},{"c":23.836,"h":23.85,"l":23.67,"n":265,"o":23.79,"t":"2026-10-14T18:00:00Z","v":35330,"vw":23.739712},{"c":24.07,"h":24.07,"l":23.83,"n":424,"o":23.83,"t":"2026-10-14T18:15:00Z","v":100834,"vw":23.987725},{"c":23.9501,"h":24.09,"l":23.9501,"n":149,"o":24.08,"t":"2026-10-14T18:30:00Z","v":29025,"vw":24.025064},{"c":24.08,"h":24.1,"l":23.945,"n":101,"o":23.96,"t":"2026-10-14T18:45:00Z","v":11378,"vw":24.023285},{"c":24.24,"h":24.26,"l":24.05,"n":277,"o":24.065,"t":"2026-10-14T19:00:00Z","v":47412,"vw":24.181332},{"c":24.045,"h":24.28,"l":24.045,"n":177,"o":24.25,"t":"2026-10-14T19:15:00Z","v":24396,"vw":24.183488},{"c":24.24,"h":24.285,"l":24.03,"n":328,"o":24.03,"t":"2026-10-14T19:30:00Z","v":52461,"vw":24.207221},{"c":24.52,"h":24.53,"l":24.22,"n":1081,"o":24.24,"t":"2026-10-14T19:45:00Z","v":142511,"vw":24.37809},{"c":24.44,"h":24.52,"l":24.37,"n":26,"o":24.52,"t":"2026-10-14T20:00:00Z","v":11637,"vw":24.515146},{"c":24.29,"h":24.45,"l":24.27,"n":9,"o":24.4,"t":"2026-10-14T20:15:00Z","v":1495,"vw":24.343488},{"c":24.42,"h":24.43,"l":24.42,"n":7,"o":24.43,"t":"2026-10-14T20:30:00Z","v":658,"vw":24.427018},{"c":24.4,"h":24.44,"l":24.4,"n":6,"o":24.43,"t":"2026-10-14T20:45:00Z","v":653,"vw":24.428974},{"c":24.43,"h":24.45,"l":24.3232,"n":19,"o":24.38,"t":"2026-10-14T21:00:00Z","v":1850,"vw":24.404731},{"c":24.4005,"h":24.4077,"l":24.4005,"n":3,"o":24.4077,"t":"2026-10-14T21:15:00Z","v":524,"vw":24.403386},{"c":24.4268,"h":24.43,"l":24.34,"n":18,"o":24.43,"t":"2026-10-14T21:30:00Z","v":2144,"vw":24.387443},{"c":24.33,"h":24.41,"l":24.25,"n":10,"o":24.41,"t":"2026-10-14T21:45:00Z","v":1375,"vw":24.342894},{"c":24.35,"h":24.35,"l":24.33,"n":7,"o":24.33,"t":"2026-10-14T22:00:00Z","v":623,"vw":24.34},{"c":24.37,"h":24.45,"l":24.34,"n":16,"o":24.45,"t":"2026-10-14T22:15:00Z","v":5244,"vw":24.385288},{"c":24.38,"h":24.4,"l":24.35,"n":58,"o":24.3575,"t":"2026-10-14T22:30:00Z","v":5602,"vw":24.369015},{"c":24.3282,"h":24.44,"l":24.3266,"n":8,"o":24.3266,"t":"2026-10-14T22:45:00Z","v":1135,"vw":24.349434},{"c":24.32,"h":24.4,"l":24.32,"n":14,"o":24.39,"t":"2026-10-14T23:00:00Z","v":1675,"vw":24.347273},{"c":24.43,"h":24.43,"l":24.3639,"n":10,"o":24.38,"t":"2026-10-14T23:15:00Z","v":3212,"vw":24.387134},{"c":24.3401,"h":24.43,"l":24.3401,"n":9,"o":24.368,"t":"2026-10-14T23:30:00Z","v":1059,"vw":24.373816},{"c":24.36,"h":24.45,"l":24.3206,"n":45,"o":24.3206,"t":"2026-10-14T23:45:00Z","v":7402,"vw":24.343353},{"c":25.34,"h":25.39,"l":24.7,"n":181,"o":25,"t":"2026-10-15T08:00:00Z","v":17153,"vw":25.037412},{"c":25.36,"h":25.36,"l":25.3,"n":30,"o":25.34,"t":"2026-10-15T08:15:00Z","v":2118,"vw":25.33686},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-10-15T08:30:00Z","v":100,"vw":25.35},{"c":25.3,"h":25.3,"l":25.22,"n":7,"o":25.22,"t":"2026-10-15T09:00:00Z","v":1608,"vw":25.270074},{"c":25.5,"h":25.5,"l":25.27,"n":46,"o":25.27,"t":"2026-10-15T09:30:00Z","v":6090,"vw":25.366978},{"c":25.46,"h":25.46,"l":25.29,"n":9,"o":25.29,"t":"2026-10-15T10:30:00Z","v":1033,"vw":25.327},{"c":25.5,"h":25.5,"l":25.45,"n":19,"o":25.45,"t":"2026-10-15T10:45:00Z","v":833,"vw":25.4875},{"c":25.36,"h":25.59,"l":25.36,"n":103,"o":25.43,"t":"2026-10-15T11:00:00Z","v":17926,"vw":25.437981},{"c":25.45,"h":25.45,"l":25.35,"n":40,"o":25.36,"t":"2026-10-15T11:15:00Z","v":14604,"vw":25.386442},{"c":25.5,"h":25.74,"l":25.45,"n":164,"o":25.49,"t":"2026-10-15T11:30:00Z","v":19624,"vw":25.623877},{"c":25.44,"h":25.5,"l":25.41,"n":17,"o":25.41,"t":"2026-10-15T11:45:00Z","v":3906,"vw":25.443819},{"c":25.6,"h":25.65,"l":25.4,"n":60,"o":25.421,"t":"2026-10-15T12:00:00Z","v":20334,"vw":25.486999},{"c":25.6,"h":25.85,"l":25.56,"n":109,"o":25.56,"t":"2026-10-15T12:15:00Z","v":17664,"vw":25.674035},{"c":25.9,"h":25.9,"l":25.36,"n":149,"o":25.36,"t":"2026-10-15T12:30:00Z","v":49503,"vw":25.67867},{"c":26,"h":26.1318,"l":25.7961,"n":296,"o":25.818,"t":"2026-10-15T12:45:00Z","v":38914,"vw":25.941948},{"c":26.15,"h":26.32,"l":25.8558,"n":248,"o":26.02,"t":"2026-10-15T13:00:00Z","v":32005,"vw":26.206063},{"c":26.3,"h":26.3,"l":25.9542,"n":225,"o":26.11,"t":"2026-10-15T13:15:00Z","v":26154,"vw":26.056726},{"c":26.336,"h":27.06,"l":26.04,"n":3847,"o":26.08,"t":"2026-10-15T13:30:00Z","v":737670,"vw":26.541416},{"c":27.13,"h":27.2825,"l":26.2605,"n":2089,"o":26.4,"t":"2026-10-15T13:45:00Z","v":502140,"vw":27.036439},{"c":27.58,"h":27.7,"l":27.1394,"n":2519,"o":27.2,"t":"2026-10-15T14:00:00Z","v":548279,"vw":27.430791},{"c":27.48,"h":27.76,"l":27.4306,"n":1234,"o":27.6135,"t":"2026-10-15T14:15:00Z","v":268237,"vw":27.636485},{"c":27.4,"h":27.8505,"l":27.3401,"n":976,"o":27.49,"t":"2026-10-15T14:30:00Z","v":166046,"vw":27.672433},{"c":27.07,"h":27.45,"l":27,"n":606,"o":27.3301,"t":"2026-10-15T14:45:00Z","v":159805,"vw":27.176847},{"c":27.31,"h":27.355,"l":27.05,"n":336,"o":27.1,"t":"2026-10-15T15:00:00Z","v":93153,"vw":27.248614},{"c":27.31,"h":27.425,"l":27.2801,"n":239,"o":27.3715,"t":"2026-10-15T15:15:00Z","v":30319,"vw":27.335283},{"c":27.18,"h":27.32,"l":27.0401,"n":188,"o":27.31,"t":"2026-10-15T15:30:00Z","v":24526,"vw":27.180802},{"c":27.225,"h":27.2701,"l":27.1501,"n":146,"o":27.1531,"t":"2026-10-15T15:45:00Z","v":23974,"vw":27.213234},{"c":27.08,"h":27.26,"l":27.05,"n":254,"o":27.215,"t":"2026-10-15T16:00:00Z","v":42515,"vw":27.153017},{"c":27.27,"h":27.305,"l":27.11,"n":233,"o":27.12,"t":"2026-10-15T16:15:00Z","v":21196,"vw":27.19916},{"c":27.13,"h":27.28,"l":27.11,"n":195,"o":27.28,"t":"2026-10-15T16:30:00Z","v":14626,"vw":27.176332},{"c":27.24,"h":27.24,"l":27.08,"n":115,"o":27.16,"t":"2026-10-15T16:45:00Z","v":8841,"vw":27.134667},{"c":27.12,"h":27.24,"l":27.12,"n":104,"o":27.24,"t":"2026-10-15T17:00:00Z","v":10037,"vw":27.161186},{"c":27.3,"h":27.3,"l":27.12,"n":148,"o":27.12,"t":"2026-10-15T17:15:00Z","v":34927,"vw":27.215064},{"c":27.5198,"h":27.6095,"l":27.3765,"n":245,"o":27.3765,"t":"2026-10-15T17:30:00Z","v":43452,"vw":27.507464},{"c":27.5,"h":27.5,"l":27.37,"n":181,"o":27.48,"t":"2026-10-15T17:45:00Z","v":27172,"vw":27.415066},{"c":27.44,"h":27.53,"l":27.37,"n":135,"o":27.5,"t":"2026-10-15T18:00:00Z","v":11130,"vw":27.474265},{"c":27.375,"h":27.54,"l":27.34,"n":146,"o":27.4749,"t":"2026-10-15T18:15:00Z","v":21202,"vw":27.445899},{"c":27.31,"h":27.46,"l":27.29,"n":123,"o":27.44,"t":"2026-10-15T18:30:00Z","v":13259,"vw":27.376885},{"c":27.39,"h":27.4287,"l":27.36,"n":111,"o":27.365,"t":"2026-10-15T18:45:00Z","v":21269,"vw":27.395253},{"c":27.44,"h":27.53,"l":27.4,"n":191,"o":27.42,"t":"2026-10-15T19:00:00Z","v":25951,"vw":27.468672},{"c":27.29,"h":27.48,"l":27.26,"n":320,"o":27.45,"t":"2026-10-15T19:15:00Z","v":55064,"vw":27.305699},{"c":27.38,"h":27.45,"l":27.3222,"n":144,"o":27.35,"t":"2026-10-15T19:30:00Z","v":17080,"vw":27.385721},{"c":27.41,"h":27.44,"l":27.124,"n":785,"o":27.355,"t":"2026-10-15T19:45:00Z","v":112490,"vw":27.311613},{"c":27.43,"h":27.55,"l":27.1274,"n":31,"o":27.43,"t":"2026-10-15T20:00:00Z","v":8810,"vw":27.422412},{"c":27.5,"h":27.5,"l":27.32,"n":32,"o":27.5,"t":"2026-10-15T20:15:00Z","v":3890,"vw":27.44656},{"c":27.32,"h":27.5,"l":27.2283,"n":5,"o":27.5,"t":"2026-10-15T20:30:00Z","v":1980,"vw":27.400049},{"c":27.5,"h":27.5,"l":27.33,"n":18,"o":27.33,"t":"2026-10-15T20:45:00Z","v":1812,"vw":27.476976},{"c":27.55,"h":27.55,"l":27.5,"n":4,"o":27.5,"t":"2026-10-15T21:00:00Z","v":1287,"vw":27.542157},{"c":27.38,"h":27.38,"l":27.37,"n":3,"o":27.37,"t":"2026-10-15T21:15:00Z","v":746,"vw":27.372681},{"c":27.47,"h":27.47,"l":27.47,"n":3,"o":27.47,"t":"2026-10-15T21:30:00Z","v":301,"vw":27.47},{"c":27.37,"h":27.37,"l":27.37,"n":3,"o":27.37,"t":"2026-10-15T21:45:00Z","v":177,"vw":27.37},{"c":27.5,"h":27.5,"l":27.49,"n":7,"o":27.49,"t":"2026-10-15T22:00:00Z","v":910,"vw":27.4968},{"c":27.52,"h":27.52,"l":27.43,"n":8,"o":27.4804,"t":"2026-10-15T22:45:00Z","v":872,"vw":27.448937},{"c":27.4615,"h":27.4615,"l":27.4615,"n":3,"o":27.4615,"t":"2026-10-15T23:00:00Z","v":440,"vw":27.4615},{"c":27.45,"h":27.4823,"l":27.45,"n":10,"o":27.47,"t":"2026-10-15T23:15:00Z","v":678,"vw":27.465603},{"c":27.45,"h":27.45,"l":27.45,"n":5,"o":27.45,"t":"2026-10-15T23:30:00Z","v":104,"vw":27.45},{"c":27.4415,"h":27.5279,"l":27.4415,"n":13,"o":27.5279,"t":"2026-10-15T23:45:00Z","v":1551,"vw":27.492887},{"c":27.65,"h":27.65,"l":27.4096,"n":56,"o":27.4096,"t":"2026-10-16T08:00:00Z","v":4456,"vw":27.546232},{"c":27.65,"h":27.67,"l":27.64,"n":4,"o":27.67,"t":"2026-10-16T08:45:00Z","v":682,"vw":27.660472},{"c":27.68,"h":27.68,"l":27.68,"n":5,"o":27.68,"t":"2026-10-16T09:00:00Z","v":413,"vw":27.68},{"c":27.6811,"h":27.6811,"l":27.6811,"n":1,"o":27.6811,"t":"2026-10-16T09:15:00Z","v":186,"vw":27.6811},{"c":27.7,"h":27.7,"l":27.7,"n":4,"o":27.7,"t":"2026-10-16T09:30:00Z","v":201,"vw":27.7},{"c":27.75,"h":27.75,"l":27.75,"n":5,"o":27.75,"t":"2026-10-16T09:45:00Z","v":329,"vw":27.75},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-16T10:15:00Z","v":100,"vw":27.75},{"c":27.6,"h":27.62,"l":27.6,"n":18,"o":27.6,"t":"2026-10-16T11:00:00Z","v":2517,"vw":27.601022},{"c":27.47,"h":27.53,"l":27.47,"n":47,"o":27.53,"t":"2026-10-16T11:30:00Z","v":3009,"vw":27.502091},{"c":27.45,"h":27.47,"l":27.45,"n":13,"o":27.47,"t":"2026-10-16T11:45:00Z","v":1300,"vw":27.458889},{"c":27.39,"h":27.76,"l":27.35,"n":43,"o":27.48,"t":"2026-10-16T12:00:00Z","v":4752,"vw":27.604637},{"c":27.38,"h":27.38,"l":27.38,"n":6,"o":27.38,"t":"2026-10-16T12:15:00Z","v":1252,"vw":27.38},{"c":27.66,"h":27.66,"l":27.56,"n":10,"o":27.56,"t":"2026-10-16T12:30:00Z","v":1691,"vw":27.575509},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-10-16T12:45:00Z","v":180,"vw":27.6},{"c":27.7268,"h":27.7268,"l":27.6014,"n":4,"o":27.6014,"t":"2026-10-16T13:00:00Z","v":685,"vw":27.641056},{"c":27.72,"h":27.75,"l":27.6075,"n":25,"o":27.72,"t":"2026-10-16T13:15:00Z","v":5215,"vw":27.696776},{"c":28.81,"h":29.0315,"l":27.4201,"n":2984,"o":27.585,"t":"2026-10-16T13:30:00Z","v":512826,"vw":28.389822},{"c":29.03,"h":29.14,"l":28.78,"n":1839,"o":28.855,"t":"2026-10-16T13:45:00Z","v":322569,"vw":28.958325},{"c":28.265,"h":29.07,"l":28.21,"n":1370,"o":29.0301,"t":"2026-10-16T14:00:00Z","v":263902,"vw":28.612414},{"c":28.35,"h":28.47,"l":28.02,"n":653,"o":28.3032,"t":"2026-10-16T14:15:00Z","v":114834,"vw":28.222985},{"c":27.85,"h":28.46,"l":27.84,"n":933,"o":28.36,"t":"2026-10-16T14:30:00Z","v":285291,"vw":28.133315},{"c":28.11,"h":28.1264,"l":27.755,"n":271,"o":27.86,"t":"2026-10-16T14:45:00Z","v":34118,"vw":27.90349},{"c":28.32,"h":28.4793,"l":28.02,"n":1021,"o":28.115,"t":"2026-10-16T15:00:00Z","v":247572,"vw":28.223439},{"c":27.995,"h":28.405,"l":27.9,"n":543,"o":28.34,"t":"2026-10-16T15:15:00Z","v":83482,"vw":28.196944},{"c":27.43,"h":28.11,"l":27.352,"n":1084,"o":27.98,"t":"2026-10-16T15:30:00Z","v":160954,"vw":27.746673},{"c":27.36,"h":27.46,"l":27.2869,"n":388,"o":27.42,"t":"2026-10-16T15:45:00Z","v":139283,"vw":27.368328},{"c":27.465,"h":27.465,"l":27.15,"n":379,"o":27.29,"t":"2026-10-16T16:00:00Z","v":111226,"vw":27.283957},{"c":27.31,"h":27.545,"l":27.2848,"n":347,"o":27.5,"t":"2026-10-16T16:15:00Z","v":60257,"vw":27.488},{"c":27.2601,"h":27.38,"l":27.2197,"n":172,"o":27.25,"t":"2026-10-16T16:30:00Z","v":16896,"vw":27.295299},{"c":27.3,"h":27.37,"l":27.229,"n":91,"o":27.31,"t":"2026-10-16T16:45:00Z","v":9222,"vw":27.295914},{"c":26.97,"h":27.3,"l":26.8426,"n":974,"o":27.3,"t":"2026-10-16T17:00:00Z","v":184659,"vw":27.099273},{"c":27.01,"h":27.055,"l":26.84,"n":187,"o":26.98,"t":"2026-10-16T17:15:00Z","v":36058,"vw":26.954915},{"c":27.165,"h":27.3246,"l":26.89,"n":269,"o":27.03,"t":"2026-10-16T17:30:00Z","v":38276,"vw":27.074737},{"c":27.04,"h":27.2099,"l":26.95,"n":168,"o":27.2,"t":"2026-10-16T17:45:00Z","v":25028,"vw":27.066769},{"c":26.755,"h":26.96,"l":26.6553,"n":371,"o":26.95,"t":"2026-10-16T18:00:00Z","v":40797,"vw":26.778899},{"c":26.67,"h":26.7834,"l":26.5806,"n":565,"o":26.7834,"t":"2026-10-16T18:15:00Z","v":95265,"vw":26.659843},{"c":26.81,"h":26.84,"l":26.63,"n":179,"o":26.69,"t":"2026-10-16T18:30:00Z","v":24042,"vw":26.704002},{"c":26.77,"h":26.905,"l":26.71,"n":218,"o":26.86,"t":"2026-10-16T18:45:00Z","v":35898,"vw":26.795045},{"c":26.855,"h":26.88,"l":26.71,"n":264,"o":26.75,"t":"2026-10-16T19:00:00Z","v":34288,"vw":26.802049},{"c":26.8,"h":26.91,"l":26.73,"n":311,"o":26.85,"t":"2026-10-16T19:15:00Z","v":55432,"vw":26.806409},{"c":26.87,"h":26.88,"l":26.755,"n":203,"o":26.83,"t":"2026-10-16T19:30:00Z","v":27796,"vw":26.819802},{"c":27.09,"h":27.1,"l":26.86,"n":839,"o":26.86,"t":"2026-10-16T19:45:00Z","v":119322,"vw":26.992548},{"c":27.2721,"h":27.281,"l":27.0767,"n":38,"o":27.11,"t":"2026-10-16T20:00:00Z","v":7446,"vw":27.111097},{"c":27.1,"h":27.13,"l":27.0588,"n":8,"o":27.13,"t":"2026-10-16T20:15:00Z","v":2125,"vw":27.101427},{"c":27.14,"h":27.14,"l":27.14,"n":2,"o":27.14,"t":"2026-10-16T20:45:00Z","v":201,"vw":27.14},{"c":27.1354,"h":27.1354,"l":27.1354,"n":1,"o":27.1354,"t":"2026-10-16T21:15:00Z","v":2820,"vw":27.1354},{"c":27.12,"h":27.12,"l":27.12,"n":3,"o":27.12,"t":"2026-10-16T21:30:00Z","v":250,"vw":27.12},{"c":27.06,"h":27.06,"l":27.06,"n":5,"o":27.06,"t":"2026-10-16T21:45:00Z","v":700,"vw":27.06},{"c":27.04,"h":27.06,"l":27.04,"n":6,"o":27.06,"t":"2026-10-16T22:00:00Z","v":325,"vw":27.05},{"c":27.03,"h":27.06,"l":27.03,"n":8,"o":27.04,"t":"2026-10-16T22:15:00Z","v":3617,"vw":27.056989},{"c":27.0275,"h":27.03,"l":27.0275,"n":4,"o":27.03,"t":"2026-10-16T22:30:00Z","v":511,"vw":27.028031},{"c":27.02,"h":27.0493,"l":27.02,"n":4,"o":27.0493,"t":"2026-10-16T22:45:00Z","v":815,"vw":27.027199},{"c":27.05,"h":27.05,"l":27.05,"n":2,"o":27.05,"t":"2026-10-16T23:00:00Z","v":300,"vw":27.05},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-16T23:15:00Z","v":136,"vw":27.02},{"c":27.0202,"h":27.0202,"l":27.0202,"n":1,"o":27.0202,"t":"2026-10-16T23:30:00Z","v":150,"vw":27.0202},{"c":27.0355,"h":27.0355,"l":27.0355,"n":1,"o":27.0355,"t":"2026-10-16T23:45:00Z","v":100,"vw":27.0355},{"c":27.44,"h":27.59,"l":27.17,"n":139,"o":27.5,"t":"2026-10-19T08:00:00Z","v":4932,"vw":27.413291},{"c":27.58,"h":27.58,"l":27.58,"n":3,"o":27.58,"t":"2026-10-19T08:30:00Z","v":126,"vw":27.58},{"c":27.35,"h":27.43,"l":27.35,"n":2,"o":27.43,"t":"2026-10-19T09:30:00Z","v":200,"vw":27.39},{"c":27.49,"h":27.49,"l":27.1479,"n":2,"o":27.1479,"t":"2026-10-19T09:45:00Z","v":283,"vw":27.369117},{"c":27.41,"h":27.41,"l":27.41,"n":2,"o":27.41,"t":"2026-10-19T10:45:00Z","v":186,"vw":27.41},{"c":27.27,"h":27.42,"l":27.27,"n":15,"o":27.31,"t":"2026-10-19T11:00:00Z","v":1195,"vw":27.360219},{"c":27.2,"h":27.21,"l":27.2,"n":23,"o":27.21,"t":"2026-10-19T11:15:00Z","v":1425,"vw":27.202308},{"c":27.3,"h":27.3,"l":27.23,"n":15,"o":27.23,"t":"2026-10-19T11:45:00Z","v":975,"vw":27.247974},{"c":27.23,"h":27.23,"l":27.08,"n":14,"o":27.2,"t":"2026-10-19T12:00:00Z","v":1592,"vw":27.166088},{"c":27.11,"h":27.35,"l":27.0803,"n":96,"o":27.35,"t":"2026-10-19T12:15:00Z","v":3123,"vw":27.124031},{"c":27.2613,"h":27.2613,"l":27.2613,"n":4,"o":27.2613,"t":"2026-10-19T12:30:00Z","v":226,"vw":27.2613},{"c":27.2452,"h":27.2452,"l":27.11,"n":6,"o":27.15,"t":"2026-10-19T12:45:00Z","v":4705,"vw":27.121953},{"c":27.23,"h":27.2358,"l":27.23,"n":5,"o":27.2358,"t":"2026-10-19T13:00:00Z","v":383,"vw":27.232189},{"c":27.53,"h":27.53,"l":27.1,"n":193,"o":27.14,"t":"2026-10-19T13:15:00Z","v":14943,"vw":27.298851},{"c":26.23,"h":27.46,"l":26.22,"n":1548,"o":27.42,"t":"2026-10-19T13:30:00Z","v":191317,"vw":26.666079},{"c":25.97,"h":26.32,"l":25.87,"n":1668,"o":26.26,"t":"2026-10-19T13:45:00Z","v":267922,"vw":26.049076},{"c":26.26,"h":26.29,"l":25.9748,"n":416,"o":26.005,"t":"2026-10-19T14:00:00Z","v":68754,"vw":26.140966},{"c":26.24,"h":26.41,"l":26.05,"n":383,"o":26.265,"t":"2026-10-19T14:15:00Z","v":86513,"vw":26.314333},{"c":26,"h":26.24,"l":25.91,"n":288,"o":26.23,"t":"2026-10-19T14:30:00Z","v":39411,"vw":26.042887},{"c":26.02,"h":26.09,"l":25.94,"n":129,"o":25.995,"t":"2026-10-19T14:45:00Z","v":19089,"vw":26.038855},{"c":26.4,"h":26.4,"l":26.09,"n":213,"o":26.1,"t":"2026-10-19T15:00:00Z","v":27881,"vw":26.239406},{"c":26.52,"h":26.535,"l":26.3909,"n":125,"o":26.3909,"t":"2026-10-19T15:15:00Z","v":22040,"vw":26.505383},{"c":26.34,"h":26.58,"l":26.34,"n":157,"o":26.58,"t":"2026-10-19T15:30:00Z","v":39015,"vw":26.448135},{"c":26.265,"h":26.475,"l":26.22,"n":171,"o":26.37,"t":"2026-10-19T15:45:00Z","v":21559,"vw":26.330458},{"c":26.15,"h":26.26,"l":26.06,"n":157,"o":26.24,"t":"2026-10-19T16:00:00Z","v":22779,"vw":26.18263},{"c":26.11,"h":26.14,"l":26.05,"n":179,"o":26.12,"t":"2026-10-19T16:15:00Z","v":32814,"vw":26.100762},{"c":26.08,"h":26.12,"l":25.95,"n":269,"o":26.1,"t":"2026-10-19T16:30:00Z","v":41900,"vw":26.013938},{"c":26.0048,"h":26.13,"l":26,"n":172,"o":26.06,"t":"2026-10-19T16:45:00Z","v":23365,"vw":26.077242},{"c":25.93,"h":26,"l":25.89,"n":285,"o":25.99,"t":"2026-10-19T17:00:00Z","v":39514,"vw":25.948181},{"c":25.97,"h":26,"l":25.904,"n":146,"o":25.94,"t":"2026-10-19T17:15:00Z","v":35345,"vw":25.962737},{"c":26.04,"h":26.14,"l":25.85,"n":209,"o":25.97,"t":"2026-10-19T17:30:00Z","v":21389,"vw":25.964685},{"c":26.075,"h":26.12,"l":26,"n":132,"o":26.04,"t":"2026-10-19T17:45:00Z","v":12766,"vw":26.066088},{"c":26.02,"h":26.0839,"l":25.98,"n":87,"o":26.0839,"t":"2026-10-19T18:00:00Z","v":10224,"vw":26.031833},{"c":26.08,"h":26.08,"l":26.01,"n":78,"o":26.035,"t":"2026-10-19T18:15:00Z","v":9793,"vw":26.060944},{"c":26.01,"h":26.14,"l":26.01,"n":74,"o":26.09,"t":"2026-10-19T18:30:00Z","v":11397,"vw":26.076516},{"c":25.9106,"h":26.09,"l":25.91,"n":106,"o":26.03,"t":"2026-10-19T18:45:00Z","v":21143,"vw":25.980576},{"c":25.88,"h":25.955,"l":25.87,"n":103,"o":25.93,"t":"2026-10-19T19:00:00Z","v":8849,"vw":25.91086},{"c":25.84,"h":25.93,"l":25.83,"n":140,"o":25.8891,"t":"2026-10-19T19:15:00Z","v":9724,"vw":25.890715},{"c":25.84,"h":25.89,"l":25.75,"n":295,"o":25.86,"t":"2026-10-19T19:30:00Z","v":35898,"vw":25.812596},{"c":25.72,"h":25.92,"l":25.69,"n":815,"o":25.84,"t":"2026-10-19T19:45:00Z","v":97960,"vw":25.781354},{"c":25.8815,"h":25.9437,"l":25.76,"n":84,"o":25.76,"t":"2026-10-19T20:00:00Z","v":36717,"vw":25.767755},{"c":25.76,"h":25.85,"l":25.75,"n":56,"o":25.85,"t":"2026-10-19T20:15:00Z","v":4330,"vw":25.800897},{"c":25.87,"h":25.87,"l":25.87,"n":1,"o":25.87,"t":"2026-10-19T21:15:00Z","v":100,"vw":25.87},{"c":25.8999,"h":25.8999,"l":25.82,"n":4,"o":25.82,"t":"2026-10-19T21:30:00Z","v":412,"vw":25.879925},{"c":25.878,"h":25.9,"l":25.878,"n":3,"o":25.9,"t":"2026-10-19T22:00:00Z","v":201,"vw":25.889},{"c":25.89,"h":25.9,"l":25.89,"n":5,"o":25.9,"t":"2026-10-19T22:15:00Z","v":303,"vw":25.895},{"c":25.87,"h":25.87,"l":25.87,"n":35,"o":25.87,"t":"2026-10-19T22:30:00Z","v":1054,"vw":25.87},{"c":25.86,"h":25.86,"l":25.8523,"n":2,"o":25.8523,"t":"2026-10-19T23:45:00Z","v":850,"vw":25.855471},{"c":26.1,"h":26.1,"l":25.92,"n":47,"o":25.95,"t":"2026-10-20T08:00:00Z","v":4824,"vw":26.008814},{"c":26.19,"h":26.19,"l":26.18,"n":73,"o":26.18,"t":"2026-10-20T08:45:00Z","v":1010,"vw":26.184878},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-20T09:00:00Z","v":114,"vw":26.25},{"c":26.1841,"h":26.1841,"l":26.1841,"n":2,"o":26.1841,"t":"2026-10-20T09:15:00Z","v":155,"vw":26.1841},{"c":26.12,"h":26.12,"l":26.12,"n":16,"o":26.12,"t":"2026-10-20T09:45:00Z","v":1231,"vw":26.12},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-20T10:45:00Z","v":124,"vw":26.1},{"c":25.92,"h":26.07,"l":25.91,"n":28,"o":25.91,"t":"2026-10-20T11:00:00Z","v":4090,"vw":25.978146},{"c":25.9487,"h":26.09,"l":25.93,"n":23,"o":26.09,"t":"2026-10-20T11:15:00Z","v":3077,"vw":26.003131},{"c":25.97,"h":25.97,"l":25.91,"n":13,"o":25.93,"t":"2026-10-20T11:30:00Z","v":1112,"vw":25.927936},{"c":25.9,"h":25.91,"l":25.9,"n":20,"o":25.91,"t":"2026-10-20T11:45:00Z","v":780,"vw":25.903938},{"c":25.98,"h":26.009,"l":25.91,"n":22,"o":26,"t":"2026-10-20T12:00:00Z","v":3369,"vw":25.97446},{"c":26.07,"h":26.18,"l":26.03,"n":68,"o":26.03,"t":"2026-10-20T12:15:00Z","v":7349,"vw":26.101359},{"c":26.15,"h":26.23,"l":26.07,"n":42,"o":26.08,"t":"2026-10-20T12:30:00Z","v":6269,"vw":26.151836},{"c":26.1,"h":26.45,"l":26.1,"n":82,"o":26.2,"t":"2026-10-20T12:45:00Z","v":17493,"vw":26.342895},{"c":26.22,"h":26.22,"l":26.1,"n":17,"o":26.1542,"t":"2026-10-20T13:00:00Z","v":2540,"vw":26.179846},{"c":26.6,"h":26.6,"l":26.21,"n":30,"o":26.21,"t":"2026-10-20T13:15:00Z","v":2371,"vw":26.374474},{"c":27.055,"h":27.215,"l":26.045,"n":1564,"o":26.32,"t":"2026-10-20T13:30:00Z","v":274633,"vw":26.803739},{"c":27.47,"h":27.47,"l":26.91,"n":1075,"o":27.08,"t":"2026-10-20T13:45:00Z","v":234268,"vw":27.130001},{"c":26.93,"h":27.5,"l":26.93,"n":469,"o":27.4,"t":"2026-10-20T14:00:00Z","v":62412,"vw":27.115378},{"c":27.7335,"h":27.74,"l":26.89,"n":465,"o":26.89,"t":"2026-10-20T14:15:00Z","v":74743,"vw":27.455141},{"c":27.79,"h":27.85,"l":27.4,"n":551,"o":27.75,"t":"2026-10-20T14:30:00Z","v":90941,"vw":27.682394},{"c":28.1,"h":28.13,"l":27.665,"n":563,"o":27.7854,"t":"2026-10-20T14:45:00Z","v":82232,"vw":27.911255},{"c":27.85,"h":28.23,"l":27.76,"n":816,"o":28.0954,"t":"2026-10-20T15:00:00Z","v":151318,"vw":27.980708},{"c":27.751,"h":28.1,"l":27.75,"n":338,"o":27.85,"t":"2026-10-20T15:15:00Z","v":58817,"vw":27.945766},{"c":27.9599,"h":27.96,"l":27.6351,"n":177,"o":27.75,"t":"2026-10-20T15:30:00Z","v":16252,"vw":27.755366},{"c":27.71,"h":27.9223,"l":27.71,"n":128,"o":27.915,"t":"2026-10-20T15:45:00Z","v":16111,"vw":27.849817},{"c":27.5502,"h":27.75,"l":27.51,"n":344,"o":27.7204,"t":"2026-10-20T16:00:00Z","v":78482,"vw":27.565136},{"c":27.46,"h":27.56,"l":27.365,"n":309,"o":27.55,"t":"2026-10-20T16:15:00Z","v":32402,"vw":27.459916},{"c":27.59,"h":27.63,"l":27.42,"n":72,"o":27.51,"t":"2026-10-20T16:30:00Z","v":8863,"vw":27.547493},{"c":27.38,"h":27.62,"l":27.34,"n":202,"o":27.575,"t":"2026-10-20T16:45:00Z","v":36576,"vw":27.416998},{"c":27.44,"h":27.57,"l":27.4251,"n":78,"o":27.48,"t":"2026-10-20T17:00:00Z","v":9095,"vw":27.484836},{"c":27.48,"h":27.48,"l":27.415,"n":59,"o":27.42,"t":"2026-10-20T17:15:00Z","v":12183,"vw":27.445677},{"c":27.52,"h":27.52,"l":27.39,"n":57,"o":27.46,"t":"2026-10-20T17:30:00Z","v":15964,"vw":27.480567},{"c":27.5342,"h":27.62,"l":27.5261,"n":124,"o":27.54,"t":"2026-10-20T17:45:00Z","v":25209,"vw":27.556024},{"c":27.56,"h":27.62,"l":27.47,"n":99,"o":27.57,"t":"2026-10-20T18:00:00Z","v":34148,"vw":27.566774},{"c":27.53,"h":27.595,"l":27.49,"n":57,"o":27.5843,"t":"2026-10-20T18:15:00Z","v":4444,"vw":27.528603},{"c":27.54,"h":27.6072,"l":27.52,"n":66,"o":27.525,"t":"2026-10-20T18:30:00Z","v":17773,"vw":27.541354},{"c":27.625,"h":27.66,"l":27.5401,"n":80,"o":27.59,"t":"2026-10-20T18:45:00Z","v":13672,"vw":27.631644},{"c":27.68,"h":27.7,"l":27.6,"n":109,"o":27.65,"t":"2026-10-20T19:00:00Z","v":10246,"vw":27.674623},{"c":27.8,"h":27.87,"l":27.65,"n":137,"o":27.69,"t":"2026-10-20T19:15:00Z","v":31040,"vw":27.793696},{"c":27.855,"h":27.855,"l":27.66,"n":709,"o":27.77,"t":"2026-10-20T19:30:00Z","v":86043,"vw":27.742594},{"c":27.83,"h":27.9,"l":27.72,"n":891,"o":27.86,"t":"2026-10-20T19:45:00Z","v":109596,"vw":27.832499},{"c":27.5,"h":27.96,"l":27.5,"n":29,"o":27.89,"t":"2026-10-20T20:00:00Z","v":7508,"vw":27.844036},{"c":27.85,"h":27.85,"l":27.84,"n":5,"o":27.84,"t":"2026-10-20T20:15:00Z","v":1258,"vw":27.848333},{"c":27.94,"h":27.96,"l":27.94,"n":4,"o":27.96,"t":"2026-10-20T20:30:00Z","v":2245,"vw":27.957857},{"c":27.85,"h":27.95,"l":27.85,"n":9,"o":27.93,"t":"2026-10-20T20:45:00Z","v":2038,"vw":27.915307},{"c":28.02,"h":28.02,"l":27.95,"n":27,"o":27.95,"t":"2026-10-20T21:00:00Z","v":1900,"vw":27.992754},{"c":28.0871,"h":28.0871,"l":28,"n":7,"o":28,"t":"2026-10-20T21:30:00Z","v":1150,"vw":28.012008},{"c":28,"h":28.0155,"l":28,"n":10,"o":28.0155,"t":"2026-10-20T21:45:00Z","v":1691,"vw":28.005996},{"c":27.84,"h":27.97,"l":27.84,"n":28,"o":27.97,"t":"2026-10-20T22:00:00Z","v":7276,"vw":27.904166},{"c":27.9,"h":27.91,"l":27.84,"n":11,"o":27.84,"t":"2026-10-20T22:15:00Z","v":1308,"vw":27.896522},{"c":27.71,"h":27.71,"l":27.71,"n":2,"o":27.71,"t":"2026-10-20T22:30:00Z","v":130,"vw":27.71},{"c":27.71,"h":27.7384,"l":27.71,"n":10,"o":27.7101,"t":"2026-10-20T22:45:00Z","v":1812,"vw":27.720695},{"c":27.7422,"h":27.81,"l":27.7422,"n":4,"o":27.81,"t":"2026-10-20T23:00:00Z","v":700,"vw":27.755537},{"c":27.75,"h":27.75,"l":27.75,"n":4,"o":27.75,"t":"2026-10-20T23:15:00Z","v":1400,"vw":27.75},{"c":27.75,"h":27.75,"l":27.75,"n":15,"o":27.75,"t":"2026-10-20T23:30:00Z","v":2341,"vw":27.75},{"c":27.77,"h":27.78,"l":27.77,"n":3,"o":27.78,"t":"2026-10-20T23:45:00Z","v":900,"vw":27.771111},{"c":27.77,"h":27.77,"l":27.68,"n":36,"o":27.74,"t":"2026-10-21T08:00:00Z","v":2355,"vw":27.716692},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-21T08:15:00Z","v":360,"vw":27.85},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-21T08:30:00Z","v":120,"vw":28},{"c":27.7,"h":27.7,"l":27.7,"n":3,"o":27.7,"t":"2026-10-21T09:30:00Z","v":1477,"vw":27.7},{"c":27.64,"h":27.64,"l":27.64,"n":7,"o":27.64,"t":"2026-10-21T10:00:00Z","v":361,"vw":27.64},{"c":27.5,"h":27.51,"l":27.5,"n":66,"o":27.51,"t":"2026-10-21T10:15:00Z","v":1528,"vw":27.505736},{"c":27.564,"h":27.64,"l":27.564,"n":6,"o":27.64,"t":"2026-10-21T11:00:00Z","v":453,"vw":27.608444},{"c":27.8,"h":27.8,"l":27.7535,"n":6,"o":27.7535,"t":"2026-10-21T11:15:00Z","v":1262,"vw":27.763687},{"c":27.945,"h":27.945,"l":27.945,"n":1,"o":27.945,"t":"2026-10-21T11:30:00Z","v":200,"vw":27.945},{"c":27.98,"h":27.98,"l":27.975,"n":4,"o":27.975,"t":"2026-10-21T11:45:00Z","v":750,"vw":27.978571},{"c":27.86,"h":27.93,"l":27.86,"n":5,"o":27.93,"t":"2026-10-21T12:00:00Z","v":1580,"vw":27.880704},{"c":28.11,"h":28.11,"l":28.1,"n":16,"o":28.1,"t":"2026-10-21T12:15:00Z","v":5241,"vw":28.100191},{"c":28.24,"h":28.258,"l":28.12,"n":19,"o":28.12,"t":"2026-10-21T12:30:00Z","v":1819,"vw":28.231424},{"c":28.2559,"h":28.48,"l":28.18,"n":41,"o":28.2529,"t":"2026-10-21T12:45:00Z","v":6577,"vw":28.373417},{"c":28.4,"h":28.4,"l":28.4,"n":4,"o":28.4,"t":"2026-10-21T13:00:00Z","v":678,"vw":28.4},{"c":28.085,"h":28.35,"l":28.085,"n":73,"o":28.35,"t":"2026-10-21T13:15:00Z","v":6626,"vw":28.248425},{"c":27.61,"h":28.19,"l":27.49,"n":767,"o":28.115,"t":"2026-10-21T13:30:00Z","v":102204,"vw":27.719663},{"c":27.82,"h":28.1,"l":27.6621,"n":401,"o":27.685,"t":"2026-10-21T13:45:00Z","v":36346,"vw":27.90591},{"c":27.46,"h":27.87,"l":27.17,"n":459,"o":27.87,"t":"2026-10-21T14:00:00Z","v":57644,"vw":27.417604},{"c":27.25,"h":27.53,"l":27.16,"n":387,"o":27.48,"t":"2026-10-21T14:15:00Z","v":31456,"vw":27.356153},{"c":27.575,"h":27.575,"l":27.25,"n":503,"o":27.25,"t":"2026-10-21T14:30:00Z","v":30096,"vw":27.447026},{"c":27.43,"h":27.759,"l":27.4,"n":238,"o":27.57,"t":"2026-10-21T14:45:00Z","v":16911,"vw":27.593531},{"c":27.46,"h":27.535,"l":27.335,"n":182,"o":27.39,"t":"2026-10-21T15:00:00Z","v":14649,"vw":27.446406},{"c":27.67,"h":27.67,"l":27.45,"n":231,"o":27.455,"t":"2026-10-21T15:15:00Z","v":18109,"vw":27.552153},{"c":27.52,"h":27.751,"l":27.52,"n":148,"o":27.7,"t":"2026-10-21T15:30:00Z","v":18103,"vw":27.682015},{"c":27.635,"h":27.635,"l":27.53,"n":66,"o":27.575,"t":"2026-10-21T15:45:00Z","v":6489,"vw":27.580226},{"c":27.675,"h":27.675,"l":27.57,"n":141,"o":27.625,"t":"2026-10-21T16:00:00Z","v":23836,"vw":27.633247},{"c":27.7195,"h":27.7195,"l":27.61,"n":96,"o":27.67,"t":"2026-10-21T16:15:00Z","v":18521,"vw":27.655085},{"c":27.95,"h":28.3,"l":27.68,"n":396,"o":27.68,"t":"2026-10-21T16:30:00Z","v":54597,"vw":28.093502},{"c":27.78,"h":27.91,"l":27.7137,"n":115,"o":27.9,"t":"2026-10-21T16:45:00Z","v":11811,"vw":27.783255},{"c":27.835,"h":27.8705,"l":27.7,"n":50,"o":27.735,"t":"2026-10-21T17:00:00Z","v":2842,"vw":27.796692},{"c":27.835,"h":27.85,"l":27.775,"n":91,"o":27.785,"t":"2026-10-21T17:15:00Z","v":5666,"vw":27.819766},{"c":27.79,"h":27.86,"l":27.72,"n":108,"o":27.85,"t":"2026-10-21T17:30:00Z","v":5210,"vw":27.75197},{"c":27.81,"h":27.81,"l":27.81,"n":7,"o":27.81,"t":"2026-10-21T17:45:00Z","v":1162,"vw":27.81}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":44.37620809441918,"iv":4.27443504681143,"gamma":0.01950450118727966,"theta":-0.3777999558261333,"vega":0.00369458398014179,"rho":0.00013747290670796647,"breakevenPct":60.91768462574318},{"delta":0.15,"premium":0.375,"strike":34.42018916281759,"iv":2.487993131349591,"gamma":0.04453300528644716,"theta":-0.2923508685261475,"vega":0.004908305987164701,"rho":0.00021682672137707379,"breakevenPct":25.11754463436748},{"delta":0.2,"premium":0.32960882164903077,"strike":30.986960721634357,"iv":1.546299227738261,"gamma":0.09387345415420023,"theta":-0.2169339079849917,"vega":0.005771378449981147,"rho":0.00030360281528475007,"breakevenPct":12.609023888110002},{"delta":0.25,"premium":0.3602517985611511,"strike":29.698741007194243,"iv":1.2234287769784173,"gamma":0.12574154676258992,"theta":-0.19999640287769785,"vega":0.006482014388489208,"rho":0.0003838065750502807,"breakevenPct":8.086993188620628},{"delta":0.3,"premium":0.46082848837209306,"strike":29.297238372093023,"iv":1.2255561046511627,"gamma":0.13712572674418605,"theta":-0.2192002906976744,"vega":0.007124418604651163,"rho":0.00045646820999442774,"breakevenPct":7.004914996278737},{"delta":0.35,"premium":0.571935261707989,"strike":28.93732782369146,"iv":1.2365016528925619,"gamma":0.14524035812672176,"theta":-0.23625537190082646,"vega":0.007650137741046832,"rho":0.0005283841033571087,"breakevenPct":6.110259206758185},{"delta":0.4,"premium":0.6924586776859505,"strike":28.59297520661157,"iv":1.239807438016529,"gamma":0.15095661157024792,"theta":-0.24699917355371903,"vega":0.007925619834710743,"rho":0.0005994466425663688,"breakevenPct":5.305407710526872},{"delta":0.45,"premium":0.799591280653951,"strike":28.251362397820163,"iv":1.2058410081743869,"gamma":0.15896457765667577,"theta":-0.2457726158038147,"vega":0.008099455040871935,"rho":0.0006712322063383574,"breakevenPct":4.462257024358562},{"delta":0.5,"premium":0.9420076726342711,"strike":27.916240409207163,"iv":1.2022946291560102,"gamma":0.16132877237851664,"theta":-0.247530179028133,"vega":0.008183248081841434,"rho":0.0007410068465258571,"breakevenPct":3.7693206826373005},{"delta":0.55,"premium":1.197762148337596,"strike":27.596547314578004,"iv":1.3232664961636829,"gamma":0.14540805626598466,"theta":-0.27016445012787726,"vega":0.008119309462915602,"rho":0.0008043638622948852,"breakevenPct":3.539408352806908},{"delta":0.6,"premium":1.3644871794871793,"strike":27.276282051282053,"iv":1.3130429487179487,"gamma":0.14225551282051282,"theta":-0.26165294871794875,"vega":0.00792102564102564,"rho":0.0008728780354992345,"breakevenPct":2.9873039581777494},{"delta":0.65,"premium":1.5281250000000002,"strike":26.9375,"iv":1.2733375,"gamma":0.1413875,"theta":-0.2439875,"vega":0.0076375,"rho":0.0009416389876735704,"breakevenPct":2.3575152822725727},{"delta":0.7,"premium":1.9042218543046354,"strike":26.490618101545255,"iv":1.395909161147903,"gamma":0.12091931567328919,"theta":-0.25165088300220756,"vega":0.00717748344370861,"rho":0.0009985204835591941,"breakevenPct":2.102984379179755},{"delta":0.75,"premium":2.0283940397350992,"strike":26.21467991169978,"iv":1.2873550772626934,"gamma":0.1185462472406181,"theta":-0.21197097130242828,"vega":0.00651523178807947,"rho":0.001070083373665781,"breakevenPct":1.5572598037931655},{"delta":0.8,"premium":2.8245348837209305,"strike":25.37558139534884,"iv":1.579426976744186,"gamma":0.08593976744186045,"theta":-0.22900767441860462,"vega":0.005725813953488371,"rho":0.001103573334812756,"breakevenPct":1.4027913666658385},{"delta":0.85,"premium":3.3353955914725213,"strike":24.75247577473821,"iv":1.590533516622689,"gamma":0.07025368832130235,"theta":-0.19072241839060514,"vega":0.004853177661164073,"rho":0.0011580224347667312,"breakevenPct":0.9991778720270879},{"delta":0.9,"premium":5.293949849591964,"strike":22.756050150408036,"iv":2.2075108003726083,"gamma":0.038361304051615086,"theta":-0.19596497212304728,"vega":0.003689570854206973,"rho":0.0011301133264705167,"breakevenPct":0.8629989212513557}],"put":[{"delta":0.1,"premium":0.375,"strike":20.709659478908264,"iv":3.376112352488467,"gamma":0.024793205083858197,"theta":-0.2971710276536238,"vega":0.0036932439658129094,"rho":-0.00018093924195453347,"breakevenPct":26.880045023702753},{"delta":0.15,"premium":0.2078193832599119,"strike":25.38546255506608,"iv":1.2423387665198238,"gamma":0.09091850220264318,"theta":-0.14806740088105727,"vega":0.004770925110132159,"rho":-0.00026014296238805194,"breakevenPct":9.465504596166243},{"delta":0.2,"premium":0.30522690437601296,"strike":25.82090761750405,"iv":1.2594260940032416,"gamma":0.10730940032414912,"theta":-0.18000243111831443,"vega":0.005705996758508915,"rho":-0.0003452445088659539,"breakevenPct":8.24997945656944},{"delta":0.25,"premium":0.4066152597402597,"strike":26.226461038961038,"iv":1.2588222402597402,"gamma":0.12218847402597403,"theta":-0.20400016233766233,"vega":0.00650762987012987,"rho":-0.000430085518152566,"breakevenPct":7.1562539402345235},{"delta":0.3,"premium":0.5056852409638554,"strike":26.62274096385542,"iv":1.2287036144578314,"gamma":0.13725692771084338,"theta":-0.21799201807228916,"vega":0.007147289156626506,"rho":-0.0005144401831722767,"breakevenPct":6.087537853680094},{"delta":0.35,"premium":0.5998117469879518,"strike":26.999246987951807,"iv":1.1781012048192772,"gamma":0.15276897590361443,"theta":-0.22348900602409638,"vega":0.007599096385542168,"rho":-0.0005982800576432841,"breakevenPct":5.072149439180673},{"delta":0.4,"premium":0.7244389027431422,"strike":27.311097256857856,"iv":1.1687915211970075,"gamma":0.15976857855361595,"theta":-0.22990860349127182,"vega":0.007911097256857855,"rho":-0.0006834760181375422,"breakevenPct":4.398927169670214},{"delta":0.45,"premium":0.8804334170854271,"strike":27.623743718592966,"iv":1.184904648241206,"gamma":0.16174786432160804,"theta":-0.2390714824120603,"vega":0.008124748743718593,"rho":-0.0007704276743716331,"breakevenPct":3.835633579620502},{"delta":0.5,"premium":1.0845791457286431,"strike":27.93781407035176,"iv":1.2399925879396985,"gamma":0.156031783919598,"theta":-0.2524508793969849,"vega":0.008187562814070352,"rho":-0.000860075535550746,"breakevenPct":3.440363449755064},{"delta":0.55,"premium":1.3065111420612814,"strike":28.27924791086351,"iv":1.273798328690808,"gamma":0.15043203342618386,"theta":-0.25660793871866294,"vega":0.008088300835654597,"rho":-0.0009506441468106798,"breakevenPct":3.0106552721962236},{"delta":0.6,"premium":1.5239892183288408,"strike":28.623315363881403,"iv":1.2833665768194071,"gamma":0.14574083557951484,"theta":-0.25242345013477085,"vega":0.00790134770889488,"rho":-0.0010410208098793313,"breakevenPct":2.555461540623652},{"delta":0.65,"premium":1.7261455525606468,"strike":28.96024258760108,"iv":1.2600512129380055,"gamma":0.14257371967654986,"theta":-0.23773342318059298,"vega":0.0076318059299191375,"rho":-0.0011306712042206538,"breakevenPct":2.070848489606499},{"delta":0.7,"premium":2.203222379603399,"strike":29.504957507082153,"iv":1.3835463172804534,"gamma":0.12201572237960341,"theta":-0.245250849858357,"vega":0.007191076487252125,"rho":-0.0012360014012375113,"breakevenPct":1.8276334862324513},{"delta":0.75,"premium":2.433392351274788,"strike":29.859065155807365,"iv":1.3225689801699718,"gamma":0.11599589235127479,"theta":-0.2131686968838527,"vega":0.006553682719546742,"rho":-0.0013277064383236056,"breakevenPct":1.381974812899747},{"delta":0.8,"premium":2.9335972850678735,"strike":30.453996983408747,"iv":1.3531882352941176,"gamma":0.10043408748114631,"theta":-0.19004886877828053,"vega":0.005755203619909503,"rho":-0.001435174966633032,"breakevenPct":1.0413531163578693},{"delta":0.85,"premium":3.011718750000002,"strike":30.640625000000004,"iv":1.211193750000001,"gamma":0.09408749999999995,"theta":-0.14302812500000017,"vega":0.004812500000000002,"rho":-0.0015188340549566867,"breakevenPct":0.6511821287306732},{"delta":0.9,"premium":3.632769560260542,"strike":31.338681671707725,"iv":1.1612104106062144,"gamma":0.07145540179118509,"theta":-0.09723540879276424,"vega":0.003561584058412697,"rho":-0.001638741953223027,"breakevenPct":0.374282231401718}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":44.37620809441918,"iv":4.27443504681143,"gamma":0.01950450118727966,"theta":-0.3777999558261333,"vega":0.00369458398014179,"rho":0.00013747290670796647,"breakevenPct":60.91768462574318},{"delta":0.15,"premium":0.375,"strike":34.42018916281759,"iv":2.487993131349591,"gamma":0.04453300528644716,"theta":-0.2923508685261475,"vega":0.004908305987164701,"rho":0.00021682672137707379,"breakevenPct":25.11754463436748},{"delta":0.2,"premium":0.32960882164903077,"strike":30.986960721634357,"iv":1.546299227738261,"gamma":0.09387345415420023,"theta":-0.2169339079849917,"vega":0.005771378449981147,"rho":0.00030360281528475007,"breakevenPct":12.609023888110002},{"delta":0.25,"premium":0.3602517985611511,"strike":29.698741007194243,"iv":1.2234287769784173,"gamma":0.12574154676258992,"theta":-0.19999640287769785,"vega":0.006482014388489208,"rho":0.0003838065750502807,"breakevenPct":8.086993188620628},{"delta":0.3,"premium":0.46082848837209306,"strike":29.297238372093023,"iv":1.2255561046511627,"gamma":0.13712572674418605,"theta":-0.2192002906976744,"vega":0.007124418604651163,"rho":0.00045646820999442774,"breakevenPct":7.004914996278737},{"delta":0.35,"premium":0.571935261707989,"strike":28.93732782369146,"iv":1.2365016528925619,"gamma":0.14524035812672176,"theta":-0.23625537190082646,"vega":0.007650137741046832,"rho":0.0005283841033571087,"breakevenPct":6.110259206758185},{"delta":0.4,"premium":0.6924586776859505,"strike":28.59297520661157,"iv":1.239807438016529,"gamma":0.15095661157024792,"theta":-0.24699917355371903,"vega":0.007925619834710743,"rho":0.0005994466425663688,"breakevenPct":5.305407710526872},{"delta":0.45,"premium":0.799591280653951,"strike":28.251362397820163,"iv":1.2058410081743869,"gamma":0.15896457765667577,"theta":-0.2457726158038147,"vega":0.008099455040871935,"rho":0.0006712322063383574,"breakevenPct":4.462257024358562},{"delta":0.5,"premium":0.9420076726342711,"strike":27.916240409207163,"iv":1.2022946291560102,"gamma":0.16132877237851664,"theta":-0.247530179028133,"vega":0.008183248081841434,"rho":0.0007410068465258571,"breakevenPct":3.7693206826373005},{"delta":0.55,"premium":1.197762148337596,"strike":27.596547314578004,"iv":1.3232664961636829,"gamma":0.14540805626598466,"theta":-0.27016445012787726,"vega":0.008119309462915602,"rho":0.0008043638622948852,"breakevenPct":3.539408352806908},{"delta":0.6,"premium":1.3644871794871793,"strike":27.276282051282053,"iv":1.3130429487179487,"gamma":0.14225551282051282,"theta":-0.26165294871794875,"vega":0.00792102564102564,"rho":0.0008728780354992345,"breakevenPct":2.9873039581777494},{"delta":0.65,"premium":1.5281250000000002,"strike":26.9375,"iv":1.2733375,"gamma":0.1413875,"theta":-0.2439875,"vega":0.0076375,"rho":0.0009416389876735704,"breakevenPct":2.3575152822725727},{"delta":0.7,"premium":1.9042218543046354,"strike":26.490618101545255,"iv":1.395909161147903,"gamma":0.12091931567328919,"theta":-0.25165088300220756,"vega":0.00717748344370861,"rho":0.0009985204835591941,"breakevenPct":2.102984379179755},{"delta":0.75,"premium":2.0283940397350992,"strike":26.21467991169978,"iv":1.2873550772626934,"gamma":0.1185462472406181,"theta":-0.21197097130242828,"vega":0.00651523178807947,"rho":0.001070083373665781,"breakevenPct":1.5572598037931655},{"delta":0.8,"premium":2.8245348837209305,"strike":25.37558139534884,"iv":1.579426976744186,"gamma":0.08593976744186045,"theta":-0.22900767441860462,"vega":0.005725813953488371,"rho":0.001103573334812756,"breakevenPct":1.4027913666658385},{"delta":0.85,"premium":3.3353955914725213,"strike":24.75247577473821,"iv":1.590533516622689,"gamma":0.07025368832130235,"theta":-0.19072241839060514,"vega":0.004853177661164073,"rho":0.0011580224347667312,"breakevenPct":0.9991778720270879},{"delta":0.9,"premium":5.293949849591964,"strike":22.756050150408036,"iv":2.2075108003726083,"gamma":0.038361304051615086,"theta":-0.19596497212304728,"vega":0.003689570854206973,"rho":0.0011301133264705167,"breakevenPct":0.8629989212513557}],"put":[{"delta":0.1,"premium":0.375,"strike":20.709659478908264,"iv":3.376112352488467,"gamma":0.024793205083858197,"theta":-0.2971710276536238,"vega":0.0036932439658129094,"rho":-0.00018093924195453347,"breakevenPct":26.880045023702753},{"delta":0.15,"premium":0.2078193832599119,"strike":25.38546255506608,"iv":1.2423387665198238,"gamma":0.09091850220264318,"theta":-0.14806740088105727,"vega":0.004770925110132159,"rho":-0.00026014296238805194,"breakevenPct":9.465504596166243},{"delta":0.2,"premium":0.30522690437601296,"strike":25.82090761750405,"iv":1.2594260940032416,"gamma":0.10730940032414912,"theta":-0.18000243111831443,"vega":0.005705996758508915,"rho":-0.0003452445088659539,"breakevenPct":8.24997945656944},{"delta":0.25,"premium":0.4066152597402597,"strike":26.226461038961038,"iv":1.2588222402597402,"gamma":0.12218847402597403,"theta":-0.20400016233766233,"vega":0.00650762987012987,"rho":-0.000430085518152566,"breakevenPct":7.1562539402345235},{"delta":0.3,"premium":0.5056852409638554,"strike":26.62274096385542,"iv":1.2287036144578314,"gamma":0.13725692771084338,"theta":-0.21799201807228916,"vega":0.007147289156626506,"rho":-0.0005144401831722767,"breakevenPct":6.087537853680094},{"delta":0.35,"premium":0.5998117469879518,"strike":26.999246987951807,"iv":1.1781012048192772,"gamma":0.15276897590361443,"theta":-0.22348900602409638,"vega":0.007599096385542168,"rho":-0.0005982800576432841,"breakevenPct":5.072149439180673},{"delta":0.4,"premium":0.7244389027431422,"strike":27.311097256857856,"iv":1.1687915211970075,"gamma":0.15976857855361595,"theta":-0.22990860349127182,"vega":0.007911097256857855,"rho":-0.0006834760181375422,"breakevenPct":4.398927169670214},{"delta":0.45,"premium":0.8804334170854271,"strike":27.623743718592966,"iv":1.184904648241206,"gamma":0.16174786432160804,"theta":-0.2390714824120603,"vega":0.008124748743718593,"rho":-0.0007704276743716331,"breakevenPct":3.835633579620502},{"delta":0.5,"premium":1.0845791457286431,"strike":27.93781407035176,"iv":1.2399925879396985,"gamma":0.156031783919598,"theta":-0.2524508793969849,"vega":0.008187562814070352,"rho":-0.000860075535550746,"breakevenPct":3.440363449755064},{"delta":0.55,"premium":1.3065111420612814,"strike":28.27924791086351,"iv":1.273798328690808,"gamma":0.15043203342618386,"theta":-0.25660793871866294,"vega":0.008088300835654597,"rho":-0.0009506441468106798,"breakevenPct":3.0106552721962236},{"delta":0.6,"premium":1.5239892183288408,"strike":28.623315363881403,"iv":1.2833665768194071,"gamma":0.14574083557951484,"theta":-0.25242345013477085,"vega":0.00790134770889488,"rho":-0.0010410208098793313,"breakevenPct":2.555461540623652},{"delta":0.65,"premium":1.7261455525606468,"strike":28.96024258760108,"iv":1.2600512129380055,"gamma":0.14257371967654986,"theta":-0.23773342318059298,"vega":0.0076318059299191375,"rho":-0.0011306712042206538,"breakevenPct":2.070848489606499},{"delta":0.7,"premium":2.203222379603399,"strike":29.504957507082153,"iv":1.3835463172804534,"gamma":0.12201572237960341,"theta":-0.245250849858357,"vega":0.007191076487252125,"rho":-0.0012360014012375113,"breakevenPct":1.8276334862324513},{"delta":0.75,"premium":2.433392351274788,"strike":29.859065155807365,"iv":1.3225689801699718,"gamma":0.11599589235127479,"theta":-0.2131686968838527,"vega":0.006553682719546742,"rho":-0.0013277064383236056,"breakevenPct":1.381974812899747},{"delta":0.8,"premium":2.9335972850678735,"strike":30.453996983408747,"iv":1.3531882352941176,"gamma":0.10043408748114631,"theta":-0.19004886877828053,"vega":0.005755203619909503,"rho":-0.001435174966633032,"breakevenPct":1.0413531163578693},{"delta":0.85,"premium":3.011718750000002,"strike":30.640625000000004,"iv":1.211193750000001,"gamma":0.09408749999999995,"theta":-0.14302812500000017,"vega":0.004812500000000002,"rho":-0.0015188340549566867,"breakevenPct":0.6511821287306732},{"delta":0.9,"premium":3.632769560260542,"strike":31.338681671707725,"iv":1.1612104106062144,"gamma":0.07145540179118509,"theta":-0.09723540879276424,"vega":0.003561584058412697,"rho":-0.001638741953223027,"breakevenPct":0.374282231401718}]}},"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"}}