{"symbol":"NECB","url":"https://intraalpha.com/companies/NECB","capturedAt":"2026-10-23T16:42:26.957Z","state":"ready","quote":{"symbol":"NECB","last_price":27.53,"prev_close":28.78,"regular_close":27.53,"change":-1.25,"change_pct":-4.3433,"regular_change":-1.25,"regular_change_pct":-4.3433,"extended_change":0,"extended_change_pct":0,"bid":27.23,"ask":27.9,"bid_size":400,"ask_size":200,"volume":23431,"vwap":27.630192,"open":28.43,"high":28.545,"low":27.1672,"close":27.53,"trade_count":620,"last_trade_at":"2026-10-23T16:39:28.450147763Z","last_quote_at":"2026-10-23T16:42:15.090190661Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:26.142344141-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"NECB","fetched_at":"2026-10-23T16:42:26.488952+00:00","name":"Northeast Community Bancorp Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Northeast Community Bancorp, Inc. is the holding company of Northeast Community Bank that provides a variety of financial services to consumers and businesses. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":396187000,"ebitda":null,"pe_ratio":9.14,"peg_ratio":0,"book_value":29.36,"dividend_per_share":0.85,"dividend_yield":0.0301,"eps":3.15,"revenue_ttm":103095000,"gross_profit_ttm":103095000,"profit_margin":0.411,"operating_margin_ttm":0.565,"return_on_assets_ttm":0.0208,"return_on_equity_ttm":0.121,"quarterly_earnings_growth":-0.122,"quarterly_revenue_growth":-0.058,"analyst_target_price":30,"analyst_number":0,"beta":0.368,"fifty_two_week_high":29.05,"fifty_two_week_low":18.6,"fifty_day_ma":26.94,"two_hundred_day_ma":25.31,"shares_outstanding":13766100,"forward_pe":15.67,"price_to_sales":3.843,"price_to_book":1.001,"ev_to_revenue":5.38,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:42:26.488952+00:00"},"optionObservedAt":"2026-10-23T16:30:14.627Z","bars":[{"c":27.38,"h":27.91,"l":27.38,"n":21,"o":27.68,"t":"2026-10-16T13:30:00Z","v":5800,"vw":27.615063},{"c":27.695,"h":27.9,"l":27.695,"n":9,"o":27.9,"t":"2026-10-16T13:40:00Z","v":525,"vw":27.816733},{"c":27.9,"h":27.96,"l":27.7,"n":32,"o":27.7,"t":"2026-10-16T13:45:00Z","v":3490,"vw":27.811349},{"c":27.76,"h":27.88,"l":27.76,"n":30,"o":27.88,"t":"2026-10-16T13:50:00Z","v":1178,"vw":27.790075},{"c":27.96,"h":27.96,"l":27.85,"n":12,"o":27.85,"t":"2026-10-16T14:15:00Z","v":968,"vw":27.865714},{"c":27.99,"h":27.99,"l":27.87,"n":30,"o":27.87,"t":"2026-10-16T14:20:00Z","v":368,"vw":27.936667},{"c":27.86,"h":27.86,"l":27.85,"n":8,"o":27.85,"t":"2026-10-16T14:25:00Z","v":277,"vw":27.855},{"c":27.9,"h":27.9,"l":27.6801,"n":13,"o":27.6801,"t":"2026-10-16T14:45:00Z","v":1233,"vw":27.706647},{"c":27.765,"h":27.8,"l":27.76,"n":20,"o":27.8,"t":"2026-10-16T14:50:00Z","v":625,"vw":27.775},{"c":27.845,"h":27.845,"l":27.845,"n":3,"o":27.845,"t":"2026-10-16T15:10:00Z","v":146,"vw":27.845},{"c":27.65,"h":27.685,"l":27.65,"n":11,"o":27.685,"t":"2026-10-16T16:05:00Z","v":842,"vw":27.660516},{"c":27.615,"h":27.73,"l":27.5201,"n":26,"o":27.73,"t":"2026-10-16T16:10:00Z","v":3784,"vw":27.614647},{"c":27.642,"h":27.7,"l":27.64,"n":15,"o":27.7,"t":"2026-10-16T16:15:00Z","v":684,"vw":27.652297},{"c":27.62,"h":27.62,"l":27.62,"n":3,"o":27.62,"t":"2026-10-16T16:25:00Z","v":329,"vw":27.62},{"c":27.63,"h":27.63,"l":27.63,"n":4,"o":27.63,"t":"2026-10-16T16:40:00Z","v":296,"vw":27.63},{"c":27.72,"h":27.72,"l":27.69,"n":16,"o":27.705,"t":"2026-10-16T16:45:00Z","v":573,"vw":27.705},{"c":27.69,"h":27.69,"l":27.67,"n":9,"o":27.67,"t":"2026-10-16T17:05:00Z","v":340,"vw":27.68},{"c":27.71,"h":27.73,"l":27.62,"n":29,"o":27.62,"t":"2026-10-16T17:15:00Z","v":1455,"vw":27.689152},{"c":27.8,"h":27.8,"l":27.8,"n":10,"o":27.8,"t":"2026-10-16T17:20:00Z","v":247,"vw":27.8},{"c":27.755,"h":27.89,"l":27.7,"n":43,"o":27.82,"t":"2026-10-16T17:25:00Z","v":1972,"vw":27.771716},{"c":27.67,"h":27.67,"l":27.67,"n":4,"o":27.67,"t":"2026-10-16T18:00:00Z","v":139,"vw":27.67},{"c":27.815,"h":27.83,"l":27.77,"n":51,"o":27.77,"t":"2026-10-16T18:25:00Z","v":1025,"vw":27.796063},{"c":27.72,"h":27.72,"l":27.72,"n":7,"o":27.72,"t":"2026-10-16T18:40:00Z","v":265,"vw":27.72},{"c":27.75,"h":27.75,"l":27.725,"n":16,"o":27.725,"t":"2026-10-16T18:50:00Z","v":636,"vw":27.743094},{"c":27.71,"h":27.75,"l":27.7,"n":34,"o":27.71,"t":"2026-10-16T18:55:00Z","v":1058,"vw":27.716},{"c":27.725,"h":27.725,"l":27.725,"n":2,"o":27.725,"t":"2026-10-16T19:00:00Z","v":133,"vw":27.725},{"c":27.58,"h":27.71,"l":27.53,"n":67,"o":27.71,"t":"2026-10-16T19:40:00Z","v":4058,"vw":27.631455},{"c":27.62,"h":27.62,"l":27.62,"n":7,"o":27.62,"t":"2026-10-16T19:45:00Z","v":589,"vw":27.62},{"c":27.7,"h":27.7,"l":27.64,"n":17,"o":27.64,"t":"2026-10-16T19:50:00Z","v":468,"vw":27.67},{"c":27.7,"h":27.705,"l":27.56,"n":193,"o":27.68,"t":"2026-10-16T19:55:00Z","v":8048,"vw":27.648943},{"c":27.63,"h":27.63,"l":27.63,"n":3,"o":27.63,"t":"2026-10-16T20:00:00Z","v":7548,"vw":27.63},{"c":27.605,"h":27.67,"l":27.605,"n":28,"o":27.67,"t":"2026-10-19T13:30:00Z","v":784,"vw":27.641299},{"c":27.52,"h":27.6,"l":27.52,"n":7,"o":27.6,"t":"2026-10-19T13:35:00Z","v":301,"vw":27.569582},{"c":27.2785,"h":27.2785,"l":27.2785,"n":1,"o":27.2785,"t":"2026-10-19T14:00:00Z","v":100,"vw":27.2785},{"c":27.485,"h":27.485,"l":27.485,"n":1,"o":27.485,"t":"2026-10-19T14:05:00Z","v":175,"vw":27.485},{"c":27.3808,"h":27.3808,"l":27.3808,"n":2,"o":27.3808,"t":"2026-10-19T14:15:00Z","v":102,"vw":27.3808},{"c":27.315,"h":27.315,"l":27.315,"n":8,"o":27.315,"t":"2026-10-19T14:45:00Z","v":218,"vw":27.315},{"c":27.33,"h":27.33,"l":27.33,"n":4,"o":27.33,"t":"2026-10-19T15:30:00Z","v":287,"vw":27.33},{"c":27.515,"h":27.515,"l":27.515,"n":4,"o":27.515,"t":"2026-10-19T15:35:00Z","v":114,"vw":27.515},{"c":27.485,"h":27.525,"l":27.31,"n":12,"o":27.325,"t":"2026-10-19T15:45:00Z","v":653,"vw":27.449167},{"c":27.455,"h":27.455,"l":27.455,"n":4,"o":27.455,"t":"2026-10-19T15:50:00Z","v":110,"vw":27.455},{"c":27.37,"h":27.5115,"l":27.28,"n":13,"o":27.5115,"t":"2026-10-19T16:05:00Z","v":994,"vw":27.399222},{"c":27.28,"h":27.41,"l":27.28,"n":25,"o":27.41,"t":"2026-10-19T16:20:00Z","v":935,"vw":27.315},{"c":27.28,"h":27.28,"l":27.28,"n":5,"o":27.28,"t":"2026-10-19T16:25:00Z","v":165,"vw":27.28},{"c":27.35,"h":27.35,"l":27.35,"n":1,"o":27.35,"t":"2026-10-19T16:30:00Z","v":100,"vw":27.35},{"c":27.3,"h":27.3,"l":27.3,"n":3,"o":27.3,"t":"2026-10-19T16:35:00Z","v":105,"vw":27.3},{"c":27.315,"h":27.315,"l":27.315,"n":2,"o":27.315,"t":"2026-10-19T16:40:00Z","v":101,"vw":27.315},{"c":27.35,"h":27.35,"l":27.33,"n":23,"o":27.33,"t":"2026-10-19T16:50:00Z","v":451,"vw":27.34},{"c":27.335,"h":27.335,"l":27.335,"n":4,"o":27.335,"t":"2026-10-19T17:00:00Z","v":111,"vw":27.335},{"c":27.28,"h":27.285,"l":27.26,"n":18,"o":27.26,"t":"2026-10-19T17:10:00Z","v":590,"vw":27.275},{"c":27.25,"h":27.375,"l":27.25,"n":73,"o":27.31,"t":"2026-10-19T17:15:00Z","v":3741,"vw":27.281875},{"c":27.27,"h":27.27,"l":27.27,"n":6,"o":27.27,"t":"2026-10-19T17:20:00Z","v":211,"vw":27.27},{"c":27.38,"h":27.38,"l":27.38,"n":2,"o":27.38,"t":"2026-10-19T17:35:00Z","v":101,"vw":27.38},{"c":27.34,"h":27.34,"l":27.255,"n":12,"o":27.255,"t":"2026-10-19T17:40:00Z","v":333,"vw":27.2975},{"c":27.15,"h":27.22,"l":27.15,"n":14,"o":27.22,"t":"2026-10-19T17:45:00Z","v":630,"vw":27.195862},{"c":27.32,"h":27.32,"l":27.32,"n":3,"o":27.32,"t":"2026-10-19T18:05:00Z","v":105,"vw":27.32},{"c":27.32,"h":27.32,"l":27.32,"n":1,"o":27.32,"t":"2026-10-19T18:35:00Z","v":100,"vw":27.32},{"c":27.215,"h":27.255,"l":27.175,"n":45,"o":27.255,"t":"2026-10-19T18:50:00Z","v":1682,"vw":27.227043},{"c":27.2,"h":27.2,"l":27.17,"n":12,"o":27.17,"t":"2026-10-19T19:00:00Z","v":341,"vw":27.1869},{"c":27.21,"h":27.21,"l":27.16,"n":15,"o":27.17,"t":"2026-10-19T19:05:00Z","v":601,"vw":27.177693},{"c":27.13,"h":27.13,"l":27.13,"n":17,"o":27.13,"t":"2026-10-19T19:10:00Z","v":411,"vw":27.13},{"c":27.14,"h":27.16,"l":27.09,"n":54,"o":27.11,"t":"2026-10-19T19:15:00Z","v":1669,"vw":27.127043},{"c":27.09,"h":27.15,"l":27.09,"n":17,"o":27.13,"t":"2026-10-19T19:20:00Z","v":700,"vw":27.115},{"c":27.08,"h":27.14,"l":27.08,"n":18,"o":27.09,"t":"2026-10-19T19:25:00Z","v":877,"vw":27.095618},{"c":27.11,"h":27.12,"l":27.07,"n":19,"o":27.08,"t":"2026-10-19T19:30:00Z","v":587,"vw":27.095},{"c":27.15,"h":27.21,"l":27.15,"n":18,"o":27.19,"t":"2026-10-19T19:40:00Z","v":463,"vw":27.183333},{"c":27.16,"h":27.16,"l":27.13,"n":59,"o":27.13,"t":"2026-10-19T19:45:00Z","v":1100,"vw":27.151429},{"c":27.22,"h":27.22,"l":27.01,"n":154,"o":27.13,"t":"2026-10-19T19:50:00Z","v":4287,"vw":27.113826},{"c":27.34,"h":27.385,"l":27.1,"n":388,"o":27.1,"t":"2026-10-19T19:55:00Z","v":10517,"vw":27.315334},{"c":27.34,"h":27.34,"l":27.34,"n":9,"o":27.34,"t":"2026-10-19T20:00:00Z","v":9440,"vw":27.34},{"c":27.43,"h":27.43,"l":27.43,"n":17,"o":27.43,"t":"2026-10-20T13:30:00Z","v":479,"vw":27.43},{"c":27.6174,"h":27.6174,"l":27.6174,"n":2,"o":27.6174,"t":"2026-10-20T13:50:00Z","v":360,"vw":27.6174},{"c":27.865,"h":27.865,"l":27.655,"n":9,"o":27.655,"t":"2026-10-20T14:05:00Z","v":297,"vw":27.76},{"c":27.98,"h":28.06,"l":27.85,"n":53,"o":27.87,"t":"2026-10-20T14:20:00Z","v":3734,"vw":27.969219},{"c":27.92,"h":27.92,"l":27.92,"n":8,"o":27.92,"t":"2026-10-20T14:30:00Z","v":308,"vw":27.92},{"c":27.945,"h":27.945,"l":27.84,"n":13,"o":27.84,"t":"2026-10-20T14:40:00Z","v":364,"vw":27.8925},{"c":27.8245,"h":27.8245,"l":27.8245,"n":4,"o":27.8245,"t":"2026-10-20T14:45:00Z","v":161,"vw":27.8245},{"c":27.9,"h":27.92,"l":27.9,"n":6,"o":27.92,"t":"2026-10-20T14:50:00Z","v":342,"vw":27.91},{"c":27.98,"h":28.03,"l":27.93,"n":34,"o":27.93,"t":"2026-10-20T15:00:00Z","v":2125,"vw":27.987266},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-20T15:05:00Z","v":100,"vw":27.95},{"c":27.92,"h":27.94,"l":27.92,"n":28,"o":27.94,"t":"2026-10-20T15:15:00Z","v":905,"vw":27.9275},{"c":27.905,"h":27.905,"l":27.87,"n":21,"o":27.87,"t":"2026-10-20T15:30:00Z","v":1145,"vw":27.881667},{"c":27.87,"h":27.93,"l":27.87,"n":8,"o":27.93,"t":"2026-10-20T15:35:00Z","v":458,"vw":27.896018},{"c":27.93,"h":27.93,"l":27.89,"n":19,"o":27.92,"t":"2026-10-20T15:55:00Z","v":657,"vw":27.916055},{"c":27.91,"h":28.005,"l":27.89,"n":26,"o":27.9,"t":"2026-10-20T16:00:00Z","v":2329,"vw":27.974665},{"c":27.94,"h":27.94,"l":27.94,"n":5,"o":27.94,"t":"2026-10-20T16:05:00Z","v":131,"vw":27.94},{"c":27.945,"h":27.945,"l":27.85,"n":18,"o":27.85,"t":"2026-10-20T16:15:00Z","v":815,"vw":27.90569},{"c":27.95,"h":27.95,"l":27.95,"n":1,"o":27.95,"t":"2026-10-20T16:20:00Z","v":100,"vw":27.95},{"c":27.99,"h":27.99,"l":27.945,"n":63,"o":27.95,"t":"2026-10-20T16:30:00Z","v":1519,"vw":27.961111},{"c":27.98,"h":27.98,"l":27.98,"n":11,"o":27.98,"t":"2026-10-20T16:35:00Z","v":280,"vw":27.98},{"c":27.99,"h":27.99,"l":27.99,"n":4,"o":27.99,"t":"2026-10-20T16:40:00Z","v":200,"vw":27.99},{"c":28,"h":28,"l":27.99,"n":3,"o":27.99,"t":"2026-10-20T16:45:00Z","v":403,"vw":27.992525},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-20T16:50:00Z","v":101,"vw":28},{"c":27.96,"h":27.96,"l":27.945,"n":18,"o":27.945,"t":"2026-10-20T17:15:00Z","v":312,"vw":27.9525},{"c":28.14,"h":28.14,"l":27.99,"n":59,"o":28,"t":"2026-10-20T17:20:00Z","v":2085,"vw":28.042149},{"c":28.03,"h":28.15,"l":28.03,"n":21,"o":28.15,"t":"2026-10-20T17:25:00Z","v":1132,"vw":28.081779},{"c":28.09,"h":28.09,"l":28.09,"n":1,"o":28.09,"t":"2026-10-20T17:30:00Z","v":100,"vw":28.09},{"c":28.11,"h":28.15,"l":28.11,"n":41,"o":28.125,"t":"2026-10-20T17:40:00Z","v":1000,"vw":28.12375},{"c":28.155,"h":28.16,"l":28.095,"n":76,"o":28.14,"t":"2026-10-20T17:45:00Z","v":4029,"vw":28.141214},{"c":28.36,"h":28.36,"l":28.19,"n":77,"o":28.22,"t":"2026-10-20T17:50:00Z","v":4052,"vw":28.249181},{"c":28.18,"h":28.3,"l":28.18,"n":36,"o":28.18,"t":"2026-10-20T18:10:00Z","v":1128,"vw":28.197241},{"c":28.11,"h":28.135,"l":28.09,"n":19,"o":28.135,"t":"2026-10-20T18:15:00Z","v":528,"vw":28.10875},{"c":28.17,"h":28.17,"l":28.12,"n":6,"o":28.12,"t":"2026-10-20T18:20:00Z","v":236,"vw":28.145},{"c":28.11,"h":28.11,"l":28.08,"n":27,"o":28.08,"t":"2026-10-20T18:35:00Z","v":624,"vw":28.093228},{"c":28.13,"h":28.13,"l":28.0725,"n":26,"o":28.13,"t":"2026-10-20T18:40:00Z","v":619,"vw":28.104375},{"c":27.975,"h":28.09,"l":27.975,"n":20,"o":28.09,"t":"2026-10-20T18:45:00Z","v":625,"vw":28.051667},{"c":28.16,"h":28.1635,"l":28.16,"n":3,"o":28.1635,"t":"2026-10-20T18:50:00Z","v":284,"vw":28.162259},{"c":28.22,"h":28.22,"l":28.1,"n":20,"o":28.1,"t":"2026-10-20T18:55:00Z","v":787,"vw":28.1625},{"c":28.25,"h":28.29,"l":28.19,"n":78,"o":28.19,"t":"2026-10-20T19:00:00Z","v":2582,"vw":28.242655},{"c":28.25,"h":28.25,"l":28.21,"n":8,"o":28.21,"t":"2026-10-20T19:05:00Z","v":273,"vw":28.23},{"c":28.13,"h":28.25,"l":28.055,"n":85,"o":28.25,"t":"2026-10-20T19:15:00Z","v":3236,"vw":28.189446},{"c":28.16,"h":28.165,"l":28.095,"n":17,"o":28.095,"t":"2026-10-20T19:20:00Z","v":593,"vw":28.14},{"c":28.295,"h":28.34,"l":28.16,"n":66,"o":28.23,"t":"2026-10-20T19:25:00Z","v":2560,"vw":28.248173},{"c":28.3,"h":28.39,"l":28.24,"n":93,"o":28.29,"t":"2026-10-20T19:30:00Z","v":2133,"vw":28.299666},{"c":28.22,"h":28.39,"l":28.22,"n":60,"o":28.2801,"t":"2026-10-20T19:35:00Z","v":3702,"vw":28.297804},{"c":28.29,"h":28.35,"l":28.29,"n":39,"o":28.32,"t":"2026-10-20T19:40:00Z","v":1216,"vw":28.304354},{"c":28.335,"h":28.335,"l":28.2,"n":59,"o":28.3,"t":"2026-10-20T19:45:00Z","v":1175,"vw":28.282143},{"c":28.3,"h":28.37,"l":28.12,"n":198,"o":28.29,"t":"2026-10-20T19:50:00Z","v":7462,"vw":28.278275},{"c":28.14,"h":28.3,"l":28.14,"n":320,"o":28.3,"t":"2026-10-20T19:55:00Z","v":9009,"vw":28.243276},{"c":28.15,"h":28.15,"l":28.15,"n":4,"o":28.15,"t":"2026-10-20T20:00:00Z","v":7987,"vw":28.15},{"c":28.2,"h":28.2,"l":28.2,"n":4,"o":28.2,"t":"2026-10-21T13:30:00Z","v":191,"vw":28.2},{"c":28.237,"h":28.237,"l":28.237,"n":1,"o":28.237,"t":"2026-10-21T13:55:00Z","v":133,"vw":28.237},{"c":27.785,"h":28.05,"l":27.785,"n":37,"o":28.02,"t":"2026-10-21T14:05:00Z","v":1363,"vw":27.9525},{"c":28.19,"h":28.19,"l":27.85,"n":31,"o":27.94,"t":"2026-10-21T14:30:00Z","v":1030,"vw":28.023554},{"c":28.22,"h":28.22,"l":28.13,"n":25,"o":28.17,"t":"2026-10-21T14:35:00Z","v":1303,"vw":28.156667},{"c":28.15,"h":28.15,"l":28.15,"n":5,"o":28.15,"t":"2026-10-21T14:40:00Z","v":139,"vw":28.15},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-10-21T14:55:00Z","v":180,"vw":28.18},{"c":28.02,"h":28.07,"l":28.02,"n":9,"o":28.07,"t":"2026-10-21T15:00:00Z","v":628,"vw":28.040441},{"c":28.145,"h":28.145,"l":28.1256,"n":21,"o":28.14,"t":"2026-10-21T15:25:00Z","v":1009,"vw":28.130896},{"c":28.16,"h":28.16,"l":28.1,"n":25,"o":28.12,"t":"2026-10-21T15:30:00Z","v":1300,"vw":28.110969},{"c":28.13,"h":28.13,"l":28.075,"n":15,"o":28.11,"t":"2026-10-21T15:45:00Z","v":939,"vw":28.086583},{"c":28.16,"h":28.25,"l":28.1,"n":35,"o":28.11,"t":"2026-10-21T15:50:00Z","v":1725,"vw":28.13079},{"c":28.205,"h":28.3185,"l":28.205,"n":2,"o":28.3185,"t":"2026-10-21T15:55:00Z","v":600,"vw":28.299583},{"c":28.16,"h":28.16,"l":28.1,"n":14,"o":28.12,"t":"2026-10-21T16:00:00Z","v":907,"vw":28.113333},{"c":28.1,"h":28.15,"l":28.1,"n":7,"o":28.1,"t":"2026-10-21T16:10:00Z","v":602,"vw":28.108333},{"c":28.155,"h":28.155,"l":28.14,"n":13,"o":28.14,"t":"2026-10-21T16:15:00Z","v":666,"vw":28.143958},{"c":28.19,"h":28.19,"l":28.07,"n":12,"o":28.13,"t":"2026-10-21T16:20:00Z","v":646,"vw":28.126737},{"c":28.165,"h":28.165,"l":28.1593,"n":5,"o":28.16,"t":"2026-10-21T16:30:00Z","v":700,"vw":28.160414},{"c":28.235,"h":28.235,"l":28.16,"n":29,"o":28.16,"t":"2026-10-21T16:35:00Z","v":1053,"vw":28.199},{"c":28.24,"h":28.24,"l":28.24,"n":1,"o":28.24,"t":"2026-10-21T16:50:00Z","v":150,"vw":28.24},{"c":28.24,"h":28.24,"l":28.24,"n":3,"o":28.24,"t":"2026-10-21T17:00:00Z","v":184,"vw":28.24},{"c":28.225,"h":28.225,"l":28.225,"n":11,"o":28.225,"t":"2026-10-21T17:05:00Z","v":219,"vw":28.225},{"c":28.22,"h":28.25,"l":28.18,"n":34,"o":28.22,"t":"2026-10-21T17:10:00Z","v":1626,"vw":28.218948},{"c":28.21,"h":28.24,"l":28.21,"n":21,"o":28.23,"t":"2026-10-21T17:20:00Z","v":1744,"vw":28.230228},{"c":28.18,"h":28.18,"l":28.18,"n":12,"o":28.18,"t":"2026-10-21T17:25:00Z","v":318,"vw":28.18},{"c":28.17,"h":28.17,"l":28.17,"n":2,"o":28.17,"t":"2026-10-21T17:30:00Z","v":207,"vw":28.17},{"c":28.15,"h":28.16,"l":28.15,"n":13,"o":28.16,"t":"2026-10-21T17:40:00Z","v":525,"vw":28.156667},{"c":28.16,"h":28.22,"l":28.11,"n":20,"o":28.11,"t":"2026-10-21T17:45:00Z","v":782,"vw":28.164},{"c":28.195,"h":28.195,"l":28.195,"n":2,"o":28.195,"t":"2026-10-21T17:55:00Z","v":200,"vw":28.195},{"c":28.175,"h":28.175,"l":28.1,"n":21,"o":28.15,"t":"2026-10-21T18:00:00Z","v":807,"vw":28.143028},{"c":28.12,"h":28.14,"l":28.12,"n":28,"o":28.14,"t":"2026-10-21T18:05:00Z","v":894,"vw":28.127463},{"c":28.15,"h":28.31,"l":28.15,"n":41,"o":28.17,"t":"2026-10-21T18:10:00Z","v":2075,"vw":28.187651},{"c":28.1363,"h":28.14,"l":28.1363,"n":4,"o":28.14,"t":"2026-10-21T18:25:00Z","v":230,"vw":28.137944},{"c":28.24,"h":28.24,"l":28.24,"n":4,"o":28.24,"t":"2026-10-21T18:40:00Z","v":151,"vw":28.24},{"c":28.18,"h":28.18,"l":28.07,"n":93,"o":28.15,"t":"2026-10-21T18:45:00Z","v":2552,"vw":28.149277},{"c":28.15,"h":28.17,"l":28.13,"n":42,"o":28.13,"t":"2026-10-21T18:50:00Z","v":1290,"vw":28.151687},{"c":28.16,"h":28.2,"l":28.13,"n":60,"o":28.175,"t":"2026-10-21T18:55:00Z","v":1855,"vw":28.159546},{"c":28.11,"h":28.19,"l":28.11,"n":71,"o":28.16,"t":"2026-10-21T19:00:00Z","v":2594,"vw":28.152313},{"c":28.255,"h":28.255,"l":28.12,"n":36,"o":28.12,"t":"2026-10-21T19:05:00Z","v":1735,"vw":28.211772},{"c":28.19,"h":28.24,"l":28.18,"n":32,"o":28.23,"t":"2026-10-21T19:10:00Z","v":1409,"vw":28.205714},{"c":28.2,"h":28.24,"l":28.2,"n":54,"o":28.23,"t":"2026-10-21T19:15:00Z","v":1801,"vw":28.231634},{"c":28.18,"h":28.305,"l":28.18,"n":43,"o":28.2,"t":"2026-10-21T19:20:00Z","v":3022,"vw":28.226583},{"c":28.24,"h":28.24,"l":28.17,"n":23,"o":28.17,"t":"2026-10-21T19:25:00Z","v":745,"vw":28.2},{"c":28.2,"h":28.25,"l":28.2,"n":80,"o":28.25,"t":"2026-10-21T19:30:00Z","v":1940,"vw":28.233},{"c":28.17,"h":28.19,"l":28.17,"n":31,"o":28.19,"t":"2026-10-21T19:40:00Z","v":1289,"vw":28.183},{"c":28.13,"h":28.17,"l":28.13,"n":34,"o":28.13,"t":"2026-10-21T19:45:00Z","v":3043,"vw":28.132298},{"c":28.165,"h":28.165,"l":28.13,"n":23,"o":28.13,"t":"2026-10-21T19:50:00Z","v":1061,"vw":28.148905},{"c":28.24,"h":28.24,"l":28.19,"n":167,"o":28.2,"t":"2026-10-21T19:55:00Z","v":6044,"vw":28.20839},{"c":28.25,"h":28.25,"l":28.25,"n":3,"o":28.25,"t":"2026-10-21T20:00:00Z","v":6877,"vw":28.25},{"c":28.25,"h":28.25,"l":28.25,"n":4,"o":28.25,"t":"2026-10-22T13:30:00Z","v":192,"vw":28.25},{"c":28.17,"h":28.17,"l":28.17,"n":2,"o":28.17,"t":"2026-10-22T13:40:00Z","v":321,"vw":28.17},{"c":28.5,"h":28.5,"l":28.39,"n":46,"o":28.39,"t":"2026-10-22T13:45:00Z","v":2777,"vw":28.478425},{"c":28.7,"h":28.7,"l":28.58,"n":28,"o":28.58,"t":"2026-10-22T13:55:00Z","v":987,"vw":28.634718},{"c":28.89,"h":28.89,"l":28.89,"n":2,"o":28.89,"t":"2026-10-22T14:00:00Z","v":138,"vw":28.89},{"c":28.74,"h":28.74,"l":28.74,"n":3,"o":28.74,"t":"2026-10-22T14:05:00Z","v":227,"vw":28.74},{"c":28.795,"h":28.795,"l":28.72,"n":21,"o":28.75,"t":"2026-10-22T14:10:00Z","v":972,"vw":28.741},{"c":28.805,"h":28.805,"l":28.805,"n":1,"o":28.805,"t":"2026-10-22T14:15:00Z","v":100,"vw":28.805},{"c":28.75,"h":28.75,"l":28.67,"n":17,"o":28.67,"t":"2026-10-22T14:20:00Z","v":1572,"vw":28.741304},{"c":28.83,"h":28.84,"l":28.83,"n":6,"o":28.84,"t":"2026-10-22T14:25:00Z","v":245,"vw":28.835},{"c":28.675,"h":28.75,"l":28.675,"n":3,"o":28.75,"t":"2026-10-22T14:40:00Z","v":279,"vw":28.703736},{"c":28.71,"h":28.71,"l":28.71,"n":18,"o":28.71,"t":"2026-10-22T14:50:00Z","v":629,"vw":28.71},{"c":28.71,"h":28.71,"l":28.71,"n":6,"o":28.71,"t":"2026-10-22T14:55:00Z","v":550,"vw":28.71},{"c":28.7317,"h":28.7317,"l":28.7317,"n":7,"o":28.7317,"t":"2026-10-22T15:00:00Z","v":299,"vw":28.7317},{"c":28.865,"h":28.865,"l":28.79,"n":26,"o":28.82,"t":"2026-10-22T15:10:00Z","v":668,"vw":28.82125},{"c":28.9,"h":28.91,"l":28.7769,"n":9,"o":28.7769,"t":"2026-10-22T15:15:00Z","v":691,"vw":28.818694},{"c":28.895,"h":28.895,"l":28.88,"n":11,"o":28.88,"t":"2026-10-22T15:20:00Z","v":293,"vw":28.8875},{"c":28.84,"h":28.84,"l":28.84,"n":10,"o":28.84,"t":"2026-10-22T15:25:00Z","v":251,"vw":28.84},{"c":28.84,"h":28.84,"l":28.84,"n":1,"o":28.84,"t":"2026-10-22T15:35:00Z","v":100,"vw":28.84},{"c":28.89,"h":28.89,"l":28.85,"n":5,"o":28.85,"t":"2026-10-22T15:40:00Z","v":325,"vw":28.872301},{"c":28.77,"h":28.88,"l":28.75,"n":59,"o":28.85,"t":"2026-10-22T15:45:00Z","v":2458,"vw":28.822552},{"c":28.79,"h":28.79,"l":28.79,"n":14,"o":28.79,"t":"2026-10-22T15:55:00Z","v":357,"vw":28.79},{"c":28.8,"h":28.8,"l":28.73,"n":4,"o":28.73,"t":"2026-10-22T16:00:00Z","v":339,"vw":28.751148},{"c":28.96,"h":28.96,"l":28.96,"n":15,"o":28.96,"t":"2026-10-22T16:25:00Z","v":488,"vw":28.96},{"c":28.99,"h":28.99,"l":28.98,"n":12,"o":28.99,"t":"2026-10-22T16:35:00Z","v":2757,"vw":28.989615},{"c":28.95,"h":29.05,"l":28.95,"n":40,"o":28.99,"t":"2026-10-22T16:40:00Z","v":3306,"vw":29.000944},{"c":29.02,"h":29.02,"l":29.02,"n":2,"o":29.02,"t":"2026-10-22T16:50:00Z","v":161,"vw":29.02},{"c":28.86,"h":29.045,"l":28.86,"n":30,"o":29.045,"t":"2026-10-22T17:15:00Z","v":854,"vw":28.912387},{"c":28.955,"h":28.955,"l":28.895,"n":5,"o":28.895,"t":"2026-10-22T17:20:00Z","v":388,"vw":28.923333},{"c":28.97,"h":28.97,"l":28.97,"n":1,"o":28.97,"t":"2026-10-22T17:35:00Z","v":100,"vw":28.97},{"c":28.99,"h":28.99,"l":28.99,"n":1,"o":28.99,"t":"2026-10-22T17:40:00Z","v":285,"vw":28.99},{"c":29.04,"h":29.04,"l":28.99,"n":10,"o":28.99,"t":"2026-10-22T17:45:00Z","v":356,"vw":29.015},{"c":29.015,"h":29.015,"l":29.015,"n":9,"o":29.015,"t":"2026-10-22T17:50:00Z","v":290,"vw":29.015},{"c":29,"h":29.01,"l":29,"n":24,"o":29,"t":"2026-10-22T17:55:00Z","v":460,"vw":29.003333},{"c":29,"h":29,"l":29,"n":7,"o":29,"t":"2026-10-22T18:05:00Z","v":178,"vw":29},{"c":29.01,"h":29.04,"l":29.01,"n":5,"o":29.04,"t":"2026-10-22T18:10:00Z","v":217,"vw":29.025294},{"c":29.02,"h":29.03,"l":29.02,"n":21,"o":29.03,"t":"2026-10-22T18:15:00Z","v":373,"vw":29.025},{"c":29,"h":29.01,"l":29,"n":15,"o":29.01,"t":"2026-10-22T18:25:00Z","v":413,"vw":29.003333},{"c":28.97,"h":28.97,"l":28.96,"n":18,"o":28.96,"t":"2026-10-22T18:30:00Z","v":382,"vw":28.965},{"c":28.96,"h":28.96,"l":28.96,"n":5,"o":28.96,"t":"2026-10-22T18:50:00Z","v":129,"vw":28.96},{"c":28.92,"h":28.92,"l":28.92,"n":17,"o":28.92,"t":"2026-10-22T19:05:00Z","v":253,"vw":28.92},{"c":28.88,"h":28.91,"l":28.88,"n":22,"o":28.91,"t":"2026-10-22T19:20:00Z","v":603,"vw":28.8975},{"c":28.83,"h":28.85,"l":28.48,"n":573,"o":28.85,"t":"2026-10-22T19:30:00Z","v":14270,"vw":28.728335},{"c":28.81,"h":28.83,"l":28.76,"n":41,"o":28.81,"t":"2026-10-22T19:40:00Z","v":1243,"vw":28.806471},{"c":28.83,"h":28.83,"l":28.83,"n":14,"o":28.83,"t":"2026-10-22T19:45:00Z","v":339,"vw":28.83},{"c":28.72,"h":28.81,"l":28.66,"n":93,"o":28.81,"t":"2026-10-22T19:50:00Z","v":1993,"vw":28.721875},{"c":28.78,"h":28.78,"l":28.53,"n":371,"o":28.72,"t":"2026-10-22T19:55:00Z","v":9707,"vw":28.609413},{"c":28.78,"h":28.78,"l":28.78,"n":5,"o":28.78,"t":"2026-10-22T20:00:00Z","v":8217,"vw":28.78},{"c":28.545,"h":28.545,"l":28.43,"n":12,"o":28.43,"t":"2026-10-23T13:30:00Z","v":717,"vw":28.485665},{"c":28.51,"h":28.51,"l":28.51,"n":27,"o":28.51,"t":"2026-10-23T13:40:00Z","v":625,"vw":28.51},{"c":28.09,"h":28.17,"l":27.97,"n":41,"o":28.17,"t":"2026-10-23T13:45:00Z","v":1233,"vw":28.075},{"c":28.17,"h":28.17,"l":27.915,"n":13,"o":27.915,"t":"2026-10-23T13:50:00Z","v":891,"vw":28.083364},{"c":27.935,"h":27.935,"l":27.935,"n":10,"o":27.935,"t":"2026-10-23T14:00:00Z","v":201,"vw":27.935},{"c":27.6,"h":27.76,"l":27.6,"n":75,"o":27.7344,"t":"2026-10-23T14:05:00Z","v":3479,"vw":27.725995},{"c":27.5,"h":27.58,"l":27.5,"n":18,"o":27.58,"t":"2026-10-23T14:10:00Z","v":1199,"vw":27.553158},{"c":27.4153,"h":27.605,"l":27.4153,"n":12,"o":27.605,"t":"2026-10-23T14:20:00Z","v":1167,"vw":27.521725},{"c":27.615,"h":27.615,"l":27.615,"n":1,"o":27.615,"t":"2026-10-23T14:30:00Z","v":116,"vw":27.615},{"c":27.705,"h":27.705,"l":27.705,"n":4,"o":27.705,"t":"2026-10-23T14:35:00Z","v":308,"vw":27.705},{"c":27.61,"h":27.705,"l":27.61,"n":10,"o":27.705,"t":"2026-10-23T14:40:00Z","v":760,"vw":27.633},{"c":27.595,"h":27.605,"l":27.595,"n":5,"o":27.605,"t":"2026-10-23T14:55:00Z","v":326,"vw":27.601667},{"c":27.36,"h":27.58,"l":27.28,"n":30,"o":27.58,"t":"2026-10-23T15:10:00Z","v":1273,"vw":27.380611},{"c":27.1672,"h":27.335,"l":27.1672,"n":5,"o":27.335,"t":"2026-10-23T15:20:00Z","v":2074,"vw":27.2511},{"c":27.17,"h":27.17,"l":27.17,"n":6,"o":27.17,"t":"2026-10-23T15:45:00Z","v":118,"vw":27.17},{"c":27.85,"h":27.85,"l":27.45,"n":107,"o":27.45,"t":"2026-10-23T16:00:00Z","v":5613,"vw":27.61462},{"c":27.21,"h":27.21,"l":27.21,"n":9,"o":27.21,"t":"2026-10-23T16:05:00Z","v":463,"vw":27.21},{"c":27.545,"h":27.545,"l":27.545,"n":4,"o":27.545,"t":"2026-10-23T16:15:00Z","v":227,"vw":27.545},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-10-23T16:35:00Z","v":321,"vw":27.53}],"history":[{"c":27.73,"h":28.99,"l":27.5,"n":1976,"o":28.76,"t":"2024-10-21T04:00:00Z","v":105321,"vw":28.137262},{"c":27.98,"h":28.21,"l":27.73,"n":1867,"o":27.84,"t":"2024-10-22T04:00:00Z","v":91939,"vw":27.947774},{"c":28.28,"h":28.305,"l":27.94,"n":1053,"o":28.05,"t":"2024-10-23T04:00:00Z","v":40940,"vw":28.176837},{"c":28.26,"h":28.36,"l":27.84,"n":1808,"o":28.35,"t":"2024-10-24T04:00:00Z","v":50482,"vw":28.197331},{"c":27.17,"h":28.3,"l":26.91,"n":1868,"o":28.26,"t":"2024-10-25T04:00:00Z","v":61893,"vw":27.268334},{"c":27.61,"h":27.7,"l":26.767,"n":1398,"o":27.27,"t":"2024-10-28T04:00:00Z","v":49411,"vw":27.442473},{"c":26.95,"h":27.61,"l":26.803,"n":1040,"o":27.61,"t":"2024-10-29T04:00:00Z","v":35583,"vw":27.08576},{"c":26.82,"h":27.63,"l":26.72,"n":1426,"o":26.93,"t":"2024-10-30T04:00:00Z","v":62993,"vw":26.872662},{"c":25.96,"h":26.74,"l":25.95,"n":1410,"o":26.74,"t":"2024-10-31T04:00:00Z","v":63358,"vw":26.238882},{"c":25.8,"h":26.4026,"l":25.8,"n":1336,"o":26.07,"t":"2024-11-01T04:00:00Z","v":57055,"vw":25.923205},{"c":26.14,"h":26.54,"l":25.09,"n":1609,"o":25.75,"t":"2024-11-04T05:00:00Z","v":59670,"vw":26.051978},{"c":26.6,"h":26.976,"l":25.92,"n":1462,"o":26.36,"t":"2024-11-05T05:00:00Z","v":76577,"vw":26.676851},{"c":28.77,"h":29.43,"l":27.92,"n":3046,"o":27.92,"t":"2024-11-06T05:00:00Z","v":151820,"vw":28.592719},{"c":28.35,"h":29.25,"l":27.73,"n":2126,"o":28.77,"t":"2024-11-07T05:00:00Z","v":158586,"vw":28.312131},{"c":29.25,"h":29.47,"l":28.25,"n":1213,"o":28.47,"t":"2024-11-08T05:00:00Z","v":46997,"vw":29.107519},{"c":30.3,"h":30.6,"l":29.41,"n":1950,"o":29.41,"t":"2024-11-11T05:00:00Z","v":87117,"vw":30.128244},{"c":31.11,"h":31.18,"l":29.8001,"n":1833,"o":30.38,"t":"2024-11-12T05:00:00Z","v":96465,"vw":30.682932},{"c":29.86,"h":31.48,"l":29.65,"n":2197,"o":31.48,"t":"2024-11-13T05:00:00Z","v":92332,"vw":30.385559},{"c":29.05,"h":29.99,"l":28.98,"n":1906,"o":29.99,"t":"2024-11-14T05:00:00Z","v":62905,"vw":29.334443},{"c":29.08,"h":29.57,"l":28.64,"n":1502,"o":29.22,"t":"2024-11-15T05:00:00Z","v":54213,"vw":29.014268},{"c":29.12,"h":29.855,"l":28.5,"n":1481,"o":29.2,"t":"2024-11-18T05:00:00Z","v":74216,"vw":29.290664},{"c":29.64,"h":29.72,"l":28.86,"n":907,"o":28.86,"t":"2024-11-19T05:00:00Z","v":56784,"vw":29.351736},{"c":29.61,"h":29.92,"l":29.28,"n":1179,"o":29.92,"t":"2024-11-20T05:00:00Z","v":57901,"vw":29.618079},{"c":29.4,"h":29.82,"l":29.355,"n":1182,"o":29.58,"t":"2024-11-21T05:00:00Z","v":41212,"vw":29.513105},{"c":30.12,"h":30.16,"l":29.35,"n":861,"o":29.35,"t":"2024-11-22T05:00:00Z","v":37388,"vw":29.893271},{"c":30.61,"h":31.7199,"l":30.5,"n":2139,"o":30.5,"t":"2024-11-25T05:00:00Z","v":98826,"vw":31.09851},{"c":30.56,"h":31.2,"l":30.01,"n":1287,"o":30.79,"t":"2024-11-26T05:00:00Z","v":60728,"vw":30.692658},{"c":30.08,"h":30.94,"l":29.86,"n":1401,"o":30.94,"t":"2024-11-27T05:00:00Z","v":47451,"vw":30.192912},{"c":30.15,"h":30.51,"l":29.81,"n":991,"o":30.02,"t":"2024-11-29T05:00:00Z","v":49417,"vw":30.143772},{"c":29.12,"h":30.2,"l":28.99,"n":2584,"o":30.05,"t":"2024-12-02T05:00:00Z","v":107959,"vw":29.418542},{"c":28.89,"h":29.286,"l":28.5986,"n":1207,"o":29.02,"t":"2024-12-03T05:00:00Z","v":35996,"vw":28.851718},{"c":29.03,"h":29.25,"l":28.5601,"n":1018,"o":28.95,"t":"2024-12-04T05:00:00Z","v":47532,"vw":28.86095},{"c":28.88,"h":29.74,"l":28.815,"n":1141,"o":29.2,"t":"2024-12-05T05:00:00Z","v":36302,"vw":29.12371},{"c":28.83,"h":29.07,"l":28.36,"n":1223,"o":29.02,"t":"2024-12-06T05:00:00Z","v":51309,"vw":28.828098},{"c":27.57,"h":28.8,"l":27.2651,"n":1403,"o":28.52,"t":"2024-12-09T05:00:00Z","v":62937,"vw":27.934918},{"c":28.37,"h":28.55,"l":27.0101,"n":1392,"o":27.77,"t":"2024-12-10T05:00:00Z","v":63840,"vw":28.272343},{"c":28.71,"h":28.91,"l":28.0155,"n":1123,"o":28.7,"t":"2024-12-11T05:00:00Z","v":43140,"vw":28.589006},{"c":28.18,"h":28.92,"l":28.03,"n":971,"o":28.68,"t":"2024-12-12T05:00:00Z","v":33760,"vw":28.237093},{"c":27.59,"h":28.05,"l":27.295,"n":1165,"o":28.04,"t":"2024-12-13T05:00:00Z","v":45693,"vw":27.635256},{"c":27.3,"h":27.685,"l":27.0419,"n":1607,"o":27.57,"t":"2024-12-16T05:00:00Z","v":71656,"vw":27.284964},{"c":27.06,"h":27.41,"l":26.01,"n":1563,"o":27.02,"t":"2024-12-17T05:00:00Z","v":63600,"vw":26.894323},{"c":25.63,"h":27.53,"l":25.525,"n":1420,"o":27.25,"t":"2024-12-18T05:00:00Z","v":50193,"vw":26.32707},{"c":24.55,"h":26.37,"l":23.81,"n":4365,"o":26.12,"t":"2024-12-19T05:00:00Z","v":229476,"vw":24.592947},{"c":25.19,"h":25.545,"l":24.29,"n":1352,"o":24.29,"t":"2024-12-20T05:00:00Z","v":131092,"vw":25.047893},{"c":24.55,"h":25.115,"l":24.26,"n":2700,"o":25.11,"t":"2024-12-23T05:00:00Z","v":87005,"vw":24.518109},{"c":24.7,"h":24.85,"l":24.15,"n":1107,"o":24.42,"t":"2024-12-24T05:00:00Z","v":46592,"vw":24.523428},{"c":25.36,"h":25.41,"l":24.57,"n":1566,"o":24.57,"t":"2024-12-26T05:00:00Z","v":48782,"vw":25.190681},{"c":24.77,"h":25.2875,"l":24.3601,"n":2441,"o":25.2,"t":"2024-12-27T05:00:00Z","v":69234,"vw":24.727588},{"c":24.51,"h":24.7,"l":23.25,"n":2670,"o":24.65,"t":"2024-12-30T05:00:00Z","v":186714,"vw":24.257285},{"c":24.46,"h":24.68,"l":24.16,"n":1673,"o":24.61,"t":"2024-12-31T05:00:00Z","v":83448,"vw":24.422633},{"c":24.17,"h":24.84,"l":24.09,"n":1727,"o":24.63,"t":"2025-01-02T05:00:00Z","v":65131,"vw":24.356833},{"c":24.46,"h":24.51,"l":23.795,"n":2347,"o":24.25,"t":"2025-01-03T05:00:00Z","v":98974,"vw":24.340222},{"c":24.15,"h":24.59,"l":23.985,"n":1817,"o":24.39,"t":"2025-01-06T05:00:00Z","v":53988,"vw":24.217203},{"c":23.85,"h":24.3866,"l":23.59,"n":2155,"o":24.1,"t":"2025-01-07T05:00:00Z","v":59447,"vw":23.887472},{"c":23.89,"h":23.96,"l":23.0276,"n":3658,"o":23.6,"t":"2025-01-08T05:00:00Z","v":156752,"vw":23.632224},{"c":23.35,"h":23.62,"l":22.57,"n":2997,"o":23.44,"t":"2025-01-10T05:00:00Z","v":99917,"vw":23.123751},{"c":23.71,"h":23.71,"l":23.01,"n":1915,"o":23.05,"t":"2025-01-13T05:00:00Z","v":47373,"vw":23.556462},{"c":24.07,"h":24.096,"l":23.58,"n":1637,"o":23.77,"t":"2025-01-14T05:00:00Z","v":79355,"vw":23.826326},{"c":24.92,"h":25.13,"l":24.25,"n":1695,"o":24.68,"t":"2025-01-15T05:00:00Z","v":94696,"vw":24.713486},{"c":25.32,"h":25.64,"l":24.749,"n":3062,"o":25.03,"t":"2025-01-16T05:00:00Z","v":152576,"vw":25.29416},{"c":25.09,"h":25.535,"l":24.925,"n":1236,"o":25.44,"t":"2025-01-17T05:00:00Z","v":49740,"vw":25.140667},{"c":25.49,"h":25.685,"l":24.8001,"n":1853,"o":25.22,"t":"2025-01-21T05:00:00Z","v":73261,"vw":25.319228},{"c":25.2,"h":25.58,"l":25.045,"n":1365,"o":25.46,"t":"2025-01-22T05:00:00Z","v":52125,"vw":25.201234},{"c":25.27,"h":25.51,"l":25.1,"n":1149,"o":25.1,"t":"2025-01-23T05:00:00Z","v":55350,"vw":25.289927},{"c":25.46,"h":25.4804,"l":25.0001,"n":1372,"o":25.25,"t":"2025-01-24T05:00:00Z","v":47239,"vw":25.37206},{"c":25.58,"h":25.9332,"l":25.28,"n":1451,"o":25.28,"t":"2025-01-27T05:00:00Z","v":54843,"vw":25.566362},{"c":25.71,"h":25.82,"l":25.21,"n":1855,"o":25.6,"t":"2025-01-28T05:00:00Z","v":59253,"vw":25.58717},{"c":25.56,"h":25.745,"l":25.27,"n":1523,"o":25.56,"t":"2025-01-29T05:00:00Z","v":64777,"vw":25.470882},{"c":25.04,"h":25.93,"l":24.0274,"n":1586,"o":25.5,"t":"2025-01-30T05:00:00Z","v":70576,"vw":25.158853},{"c":24.8,"h":25.14,"l":24.4095,"n":2037,"o":24.99,"t":"2025-01-31T05:00:00Z","v":63328,"vw":24.838543},{"c":24.4,"h":24.75,"l":23.84,"n":1374,"o":24.13,"t":"2025-02-03T05:00:00Z","v":43756,"vw":24.273676},{"c":24.95,"h":25.1,"l":24.27,"n":1555,"o":24.28,"t":"2025-02-04T05:00:00Z","v":37803,"vw":24.84645},{"c":25.18,"h":25.38,"l":24.92,"n":1190,"o":25.21,"t":"2025-02-05T05:00:00Z","v":46803,"vw":25.175066},{"c":25.38,"h":25.49,"l":24.86,"n":1822,"o":25.32,"t":"2025-02-06T05:00:00Z","v":62474,"vw":25.276016},{"c":24.73,"h":25.38,"l":24.5162,"n":1023,"o":25.36,"t":"2025-02-07T05:00:00Z","v":37737,"vw":24.780165},{"c":24.58,"h":24.79,"l":24.32,"n":1160,"o":24.79,"t":"2025-02-10T05:00:00Z","v":39774,"vw":24.593355},{"c":24.68,"h":24.75,"l":24.33,"n":1099,"o":24.49,"t":"2025-02-11T05:00:00Z","v":39950,"vw":24.629655},{"c":24.32,"h":24.45,"l":23.99,"n":1209,"o":24.38,"t":"2025-02-12T05:00:00Z","v":33972,"vw":24.318054},{"c":24.25,"h":24.43,"l":23.76,"n":937,"o":24.43,"t":"2025-02-13T05:00:00Z","v":46102,"vw":24.115136},{"c":23.81,"h":24.26,"l":23.4401,"n":1466,"o":24.26,"t":"2025-02-14T05:00:00Z","v":60887,"vw":23.758993},{"c":23.88,"h":24.24,"l":23.4199,"n":1248,"o":23.58,"t":"2025-02-18T05:00:00Z","v":60460,"vw":23.805889},{"c":23.85,"h":23.935,"l":23.64,"n":857,"o":23.64,"t":"2025-02-19T05:00:00Z","v":36329,"vw":23.81555},{"c":23.63,"h":24.17,"l":23.365,"n":945,"o":23.82,"t":"2025-02-20T05:00:00Z","v":36352,"vw":23.654556},{"c":23.14,"h":23.92,"l":23.05,"n":1040,"o":23.92,"t":"2025-02-21T05:00:00Z","v":40084,"vw":23.349694},{"c":23.08,"h":23.5067,"l":23.01,"n":957,"o":23.19,"t":"2025-02-24T05:00:00Z","v":45960,"vw":23.165962},{"c":23.24,"h":23.52,"l":22.8458,"n":1079,"o":23.24,"t":"2025-02-25T05:00:00Z","v":39044,"vw":23.304716},{"c":23.32,"h":23.47,"l":23.06,"n":1296,"o":23.14,"t":"2025-02-26T05:00:00Z","v":41858,"vw":23.298677},{"c":23.23,"h":23.4599,"l":23.05,"n":1140,"o":23.27,"t":"2025-02-27T05:00:00Z","v":27322,"vw":23.207983},{"c":23.26,"h":23.51,"l":23.16,"n":1098,"o":23.35,"t":"2025-02-28T05:00:00Z","v":38444,"vw":23.253167},{"c":23.41,"h":23.8,"l":23.18,"n":1533,"o":23.3,"t":"2025-03-03T05:00:00Z","v":64707,"vw":23.427429},{"c":22.8,"h":23.44,"l":22.75,"n":1287,"o":23.29,"t":"2025-03-04T05:00:00Z","v":65309,"vw":22.989053},{"c":22.45,"h":23.305,"l":22.41,"n":1620,"o":22.83,"t":"2025-03-05T05:00:00Z","v":50628,"vw":22.583741},{"c":22.59,"h":22.6721,"l":22,"n":1493,"o":22.37,"t":"2025-03-06T05:00:00Z","v":63623,"vw":22.471635},{"c":22.56,"h":22.91,"l":22.27,"n":1339,"o":22.64,"t":"2025-03-07T05:00:00Z","v":44880,"vw":22.534936},{"c":21.81,"h":22.48,"l":21.81,"n":1510,"o":22.26,"t":"2025-03-10T04:00:00Z","v":44175,"vw":22.099226},{"c":21.63,"h":22.015,"l":21.505,"n":1357,"o":21.86,"t":"2025-03-11T04:00:00Z","v":78113,"vw":21.674642},{"c":22.55,"h":22.61,"l":21.31,"n":1887,"o":21.64,"t":"2025-03-12T04:00:00Z","v":107909,"vw":22.260219},{"c":22.57,"h":23.1,"l":22.53,"n":1221,"o":22.71,"t":"2025-03-13T04:00:00Z","v":33628,"vw":22.728142},{"c":22.82,"h":22.985,"l":22.56,"n":744,"o":22.72,"t":"2025-03-14T04:00:00Z","v":25493,"vw":22.827985},{"c":22.86,"h":22.93,"l":22.55,"n":921,"o":22.75,"t":"2025-03-17T04:00:00Z","v":30225,"vw":22.8007},{"c":22.9,"h":23.06,"l":22.59,"n":661,"o":22.59,"t":"2025-03-18T04:00:00Z","v":30619,"vw":22.870551},{"c":23.41,"h":23.45,"l":22.45,"n":815,"o":23.07,"t":"2025-03-19T04:00:00Z","v":26250,"vw":23.233193},{"c":23.41,"h":23.71,"l":22.96,"n":1026,"o":23.075,"t":"2025-03-20T04:00:00Z","v":27588,"vw":23.343415},{"c":23.06,"h":23.4,"l":22.8514,"n":792,"o":23.11,"t":"2025-03-21T04:00:00Z","v":73358,"vw":23.08705},{"c":23.4,"h":23.8,"l":23.115,"n":854,"o":23.32,"t":"2025-03-24T04:00:00Z","v":38911,"vw":23.392341},{"c":22.77,"h":23.505,"l":22.55,"n":1714,"o":23.23,"t":"2025-03-25T04:00:00Z","v":62808,"vw":22.905993},{"c":23.275,"h":23.42,"l":22.77,"n":1329,"o":22.77,"t":"2025-03-26T04:00:00Z","v":54045,"vw":23.159312},{"c":23.56,"h":23.615,"l":23.045,"n":1166,"o":23.32,"t":"2025-03-27T04:00:00Z","v":48124,"vw":23.450471},{"c":23.4,"h":23.62,"l":23.19,"n":1390,"o":23.59,"t":"2025-03-28T04:00:00Z","v":62000,"vw":23.328689},{"c":23.44,"h":23.67,"l":22.71,"n":1372,"o":23.19,"t":"2025-03-31T04:00:00Z","v":203617,"vw":23.404813},{"c":23.68,"h":23.765,"l":22.94,"n":1396,"o":23.29,"t":"2025-04-01T04:00:00Z","v":37474,"vw":23.521057},{"c":23.83,"h":23.87,"l":23.34,"n":1243,"o":23.42,"t":"2025-04-02T04:00:00Z","v":48724,"vw":23.666907},{"c":21.85,"h":23.09,"l":21.75,"n":1525,"o":22.99,"t":"2025-04-03T04:00:00Z","v":62340,"vw":22.050893},{"c":21.13,"h":21.2747,"l":20.37,"n":1722,"o":21.04,"t":"2025-04-04T04:00:00Z","v":77330,"vw":20.900776},{"c":20.89,"h":21.93,"l":19.75,"n":1888,"o":20.35,"t":"2025-04-07T04:00:00Z","v":95518,"vw":20.789663},{"c":20.75,"h":21.45,"l":20.44,"n":1504,"o":21.39,"t":"2025-04-08T04:00:00Z","v":37245,"vw":20.902076},{"c":21.59,"h":22.29,"l":19.7511,"n":1516,"o":20.47,"t":"2025-04-09T04:00:00Z","v":61254,"vw":21.339553},{"c":20.81,"h":21.93,"l":20.4029,"n":1170,"o":21.26,"t":"2025-04-10T04:00:00Z","v":43822,"vw":20.785838},{"c":20.74,"h":22.5499,"l":20.545,"n":1002,"o":22.5499,"t":"2025-04-11T04:00:00Z","v":41534,"vw":20.754434},{"c":21.37,"h":21.615,"l":20.7,"n":1203,"o":20.87,"t":"2025-04-14T04:00:00Z","v":47002,"vw":21.239558},{"c":21.79,"h":22.19,"l":21.33,"n":1012,"o":21.33,"t":"2025-04-15T04:00:00Z","v":38690,"vw":21.856709},{"c":21.88,"h":22.05,"l":21.51,"n":701,"o":21.71,"t":"2025-04-16T04:00:00Z","v":33134,"vw":21.833446},{"c":22.09,"h":22.23,"l":21.8,"n":949,"o":21.92,"t":"2025-04-17T04:00:00Z","v":38220,"vw":22.052471},{"c":21.32,"h":21.89,"l":21.09,"n":737,"o":21.89,"t":"2025-04-21T04:00:00Z","v":29226,"vw":21.405525},{"c":21.78,"h":21.94,"l":20.7301,"n":1209,"o":21.65,"t":"2025-04-22T04:00:00Z","v":38799,"vw":21.590538},{"c":21.87,"h":22.35,"l":21.53,"n":751,"o":22.35,"t":"2025-04-23T04:00:00Z","v":37672,"vw":21.795099},{"c":22.28,"h":22.4385,"l":21.9,"n":972,"o":21.93,"t":"2025-04-24T04:00:00Z","v":56539,"vw":22.136231},{"c":22.68,"h":22.74,"l":22,"n":1000,"o":22.3,"t":"2025-04-25T04:00:00Z","v":40954,"vw":22.493178},{"c":22.94,"h":23.92,"l":22.46,"n":1799,"o":22.87,"t":"2025-04-28T04:00:00Z","v":50099,"vw":22.945785},{"c":23.2,"h":23.5,"l":22.8356,"n":1144,"o":22.87,"t":"2025-04-29T04:00:00Z","v":41207,"vw":23.196532},{"c":22.76,"h":23.13,"l":22.2675,"n":955,"o":23.05,"t":"2025-04-30T04:00:00Z","v":43603,"vw":22.841904},{"c":22.85,"h":22.945,"l":22.3,"n":738,"o":22.67,"t":"2025-05-01T04:00:00Z","v":20661,"vw":22.794643},{"c":23.4,"h":23.95,"l":22.9629,"n":1073,"o":23.1,"t":"2025-05-02T04:00:00Z","v":44468,"vw":23.432676},{"c":23.35,"h":23.7188,"l":23.18,"n":871,"o":23.37,"t":"2025-05-05T04:00:00Z","v":22218,"vw":23.440748},{"c":23.04,"h":23.2624,"l":22.9,"n":1007,"o":23.05,"t":"2025-05-06T04:00:00Z","v":35997,"vw":23.022782},{"c":23.04,"h":23.38,"l":22.85,"n":903,"o":23.13,"t":"2025-05-07T04:00:00Z","v":32070,"vw":23.074054},{"c":23.65,"h":23.9037,"l":23.04,"n":726,"o":23.04,"t":"2025-05-08T04:00:00Z","v":30946,"vw":23.453404},{"c":23.22,"h":23.64,"l":23.21,"n":645,"o":23.55,"t":"2025-05-09T04:00:00Z","v":20645,"vw":23.331372},{"c":23.86,"h":24.48,"l":23.715,"n":700,"o":24.11,"t":"2025-05-12T04:00:00Z","v":39392,"vw":23.925209},{"c":24.08,"h":24.46,"l":23.82,"n":811,"o":23.82,"t":"2025-05-13T04:00:00Z","v":26575,"vw":24.080355},{"c":23.9,"h":24.25,"l":23.63,"n":811,"o":24.06,"t":"2025-05-14T04:00:00Z","v":30490,"vw":23.894518},{"c":23.79,"h":24.7,"l":23.36,"n":860,"o":23.85,"t":"2025-05-15T04:00:00Z","v":21307,"vw":23.925499},{"c":23.5,"h":23.81,"l":23.15,"n":814,"o":23.72,"t":"2025-05-16T04:00:00Z","v":31021,"vw":23.567737},{"c":23.58,"h":23.72,"l":23.01,"n":695,"o":23.15,"t":"2025-05-19T04:00:00Z","v":28463,"vw":23.439481},{"c":23.63,"h":23.825,"l":23.4202,"n":581,"o":23.58,"t":"2025-05-20T04:00:00Z","v":19021,"vw":23.652451},{"c":23.11,"h":23.8557,"l":22.76,"n":794,"o":23.63,"t":"2025-05-21T04:00:00Z","v":41344,"vw":23.262815},{"c":22.98,"h":23.425,"l":22.4055,"n":840,"o":22.9,"t":"2025-05-22T04:00:00Z","v":34068,"vw":23.004653},{"c":22.89,"h":22.995,"l":22.59,"n":638,"o":22.59,"t":"2025-05-23T04:00:00Z","v":20214,"vw":22.83648},{"c":22.985,"h":23.2677,"l":22.5501,"n":1033,"o":23.21,"t":"2025-05-27T04:00:00Z","v":28409,"vw":22.917489},{"c":22.74,"h":23.24,"l":22.56,"n":658,"o":22.87,"t":"2025-05-28T04:00:00Z","v":34300,"vw":22.785795},{"c":22.96,"h":23.62,"l":22.585,"n":462,"o":22.71,"t":"2025-05-29T04:00:00Z","v":17416,"vw":22.838393},{"c":22.62,"h":22.875,"l":22.62,"n":675,"o":22.84,"t":"2025-05-30T04:00:00Z","v":22602,"vw":22.707667},{"c":22.33,"h":22.73,"l":22.11,"n":1212,"o":22.55,"t":"2025-06-02T04:00:00Z","v":33529,"vw":22.377716},{"c":22.36,"h":22.67,"l":22.1211,"n":895,"o":22.28,"t":"2025-06-03T04:00:00Z","v":31639,"vw":22.351161},{"c":22.05,"h":22.33,"l":22.02,"n":694,"o":22.33,"t":"2025-06-04T04:00:00Z","v":25563,"vw":22.109428},{"c":21.98,"h":22.165,"l":21.87,"n":704,"o":22.11,"t":"2025-06-05T04:00:00Z","v":22751,"vw":22.008519},{"c":22.39,"h":22.44,"l":21.81,"n":851,"o":22,"t":"2025-06-06T04:00:00Z","v":24153,"vw":22.22583},{"c":22.52,"h":22.75,"l":22.2,"n":570,"o":22.46,"t":"2025-06-09T04:00:00Z","v":23094,"vw":22.500274},{"c":22.82,"h":23,"l":22.4957,"n":719,"o":22.52,"t":"2025-06-10T04:00:00Z","v":36493,"vw":22.747548},{"c":23.03,"h":23.151,"l":22.75,"n":679,"o":22.93,"t":"2025-06-11T04:00:00Z","v":21397,"vw":23.006475},{"c":22.97,"h":22.97,"l":22.5773,"n":736,"o":22.5773,"t":"2025-06-12T04:00:00Z","v":17231,"vw":22.916367},{"c":22.17,"h":22.7699,"l":22.17,"n":710,"o":22.61,"t":"2025-06-13T04:00:00Z","v":23449,"vw":22.339328},{"c":22.09,"h":22.44,"l":21.86,"n":681,"o":22.44,"t":"2025-06-16T04:00:00Z","v":26127,"vw":22.084489},{"c":21.82,"h":22.21,"l":21.82,"n":701,"o":21.94,"t":"2025-06-17T04:00:00Z","v":21869,"vw":21.982941},{"c":22.47,"h":22.57,"l":21.83,"n":876,"o":21.83,"t":"2025-06-18T04:00:00Z","v":39460,"vw":22.366638},{"c":22.6,"h":23.0999,"l":22.43,"n":955,"o":22.68,"t":"2025-06-20T04:00:00Z","v":44868,"vw":22.646669},{"c":22.915,"h":22.94,"l":22.3401,"n":1298,"o":22.4,"t":"2025-06-23T04:00:00Z","v":40707,"vw":22.769369},{"c":23.44,"h":23.725,"l":23.0148,"n":1700,"o":23.16,"t":"2025-06-24T04:00:00Z","v":33938,"vw":23.388915},{"c":22.97,"h":23.415,"l":22.92,"n":1413,"o":23.33,"t":"2025-06-25T04:00:00Z","v":25411,"vw":23.075221},{"c":23.36,"h":23.38,"l":22.0501,"n":1508,"o":23.05,"t":"2025-06-26T04:00:00Z","v":32846,"vw":23.226856},{"c":23.34,"h":23.56,"l":23.05,"n":723,"o":23.32,"t":"2025-06-27T04:00:00Z","v":74173,"vw":23.330778},{"c":23.245,"h":23.7999,"l":23.1,"n":881,"o":23.43,"t":"2025-06-30T04:00:00Z","v":28858,"vw":23.321228},{"c":23.9,"h":24.4499,"l":23.05,"n":990,"o":23.05,"t":"2025-07-01T04:00:00Z","v":93257,"vw":24.008549},{"c":24.31,"h":24.4933,"l":23.89,"n":812,"o":23.99,"t":"2025-07-02T04:00:00Z","v":31970,"vw":24.190238},{"c":24.68,"h":24.81,"l":24.0762,"n":553,"o":24.5,"t":"2025-07-03T04:00:00Z","v":17266,"vw":24.649012},{"c":23.82,"h":24.63,"l":23.81,"n":1048,"o":24.34,"t":"2025-07-07T04:00:00Z","v":29212,"vw":23.97024},{"c":24.3,"h":24.615,"l":23.9751,"n":1012,"o":23.994,"t":"2025-07-08T04:00:00Z","v":36971,"vw":24.279466},{"c":24.22,"h":24.31,"l":23.83,"n":866,"o":24.22,"t":"2025-07-09T04:00:00Z","v":27597,"vw":24.182725},{"c":24.02,"h":24.45,"l":23.99,"n":940,"o":24.25,"t":"2025-07-10T04:00:00Z","v":22766,"vw":24.068549},{"c":23.67,"h":23.86,"l":23.575,"n":825,"o":23.83,"t":"2025-07-11T04:00:00Z","v":28493,"vw":23.672889},{"c":23.82,"h":24.01,"l":23.58,"n":580,"o":23.7716,"t":"2025-07-14T04:00:00Z","v":23316,"vw":23.802227},{"c":23.09,"h":24.055,"l":22.97,"n":1446,"o":24.05,"t":"2025-07-15T04:00:00Z","v":46521,"vw":23.212904},{"c":23.345,"h":23.7599,"l":23.05,"n":810,"o":23.165,"t":"2025-07-16T04:00:00Z","v":25719,"vw":23.293141},{"c":23.43,"h":23.805,"l":23.26,"n":1176,"o":23.26,"t":"2025-07-17T04:00:00Z","v":36684,"vw":23.482138},{"c":23.12,"h":23.85,"l":22.94,"n":1261,"o":23.66,"t":"2025-07-18T04:00:00Z","v":32339,"vw":23.180884},{"c":23.53,"h":23.7,"l":23.23,"n":850,"o":23.32,"t":"2025-07-21T04:00:00Z","v":26592,"vw":23.455236},{"c":23.33,"h":23.89,"l":23.33,"n":845,"o":23.53,"t":"2025-07-22T04:00:00Z","v":24325,"vw":23.431337},{"c":23,"h":23.33,"l":22.95,"n":993,"o":23.33,"t":"2025-07-23T04:00:00Z","v":37301,"vw":23.021346},{"c":22.3,"h":22.95,"l":22.3,"n":1153,"o":22.95,"t":"2025-07-24T04:00:00Z","v":54274,"vw":22.506233},{"c":22.5,"h":22.65,"l":22.16,"n":740,"o":22.37,"t":"2025-07-25T04:00:00Z","v":34282,"vw":22.406273},{"c":22.1,"h":22.6692,"l":21.9103,"n":938,"o":22.5,"t":"2025-07-28T04:00:00Z","v":41399,"vw":22.175847},{"c":21.55,"h":22.18,"l":21.49,"n":1143,"o":22.16,"t":"2025-07-29T04:00:00Z","v":38938,"vw":21.801962},{"c":21.15,"h":21.9594,"l":21.07,"n":1321,"o":21.52,"t":"2025-07-30T04:00:00Z","v":44583,"vw":21.346379},{"c":20.66,"h":21.71,"l":20.3601,"n":1446,"o":20.94,"t":"2025-07-31T04:00:00Z","v":61268,"vw":20.726599},{"c":20.18,"h":20.51,"l":19.9,"n":1792,"o":20.51,"t":"2025-08-01T04:00:00Z","v":85598,"vw":20.165914},{"c":20.22,"h":20.4,"l":19.89,"n":1492,"o":20.11,"t":"2025-08-04T04:00:00Z","v":71627,"vw":20.186686},{"c":20.57,"h":20.665,"l":20,"n":1086,"o":20.39,"t":"2025-08-05T04:00:00Z","v":49759,"vw":20.444052},{"c":20.65,"h":20.885,"l":20.47,"n":787,"o":20.57,"t":"2025-08-06T04:00:00Z","v":32990,"vw":20.71212},{"c":20.11,"h":20.75,"l":19.95,"n":1055,"o":20.75,"t":"2025-08-07T04:00:00Z","v":63810,"vw":20.156297},{"c":20.51,"h":20.8009,"l":20.125,"n":937,"o":20.15,"t":"2025-08-08T04:00:00Z","v":39873,"vw":20.403836},{"c":20.67,"h":20.76,"l":20.25,"n":1005,"o":20.49,"t":"2025-08-11T04:00:00Z","v":39289,"vw":20.507419},{"c":21.73,"h":21.84,"l":20.665,"n":1360,"o":20.72,"t":"2025-08-12T04:00:00Z","v":55019,"vw":21.332841},{"c":21.9,"h":22.15,"l":21.575,"n":944,"o":21.84,"t":"2025-08-13T04:00:00Z","v":35018,"vw":21.943064},{"c":21.7,"h":21.88,"l":21.2701,"n":741,"o":21.7,"t":"2025-08-14T04:00:00Z","v":23325,"vw":21.687406},{"c":21.52,"h":21.82,"l":21.0909,"n":1752,"o":21.78,"t":"2025-08-15T04:00:00Z","v":201327,"vw":21.518936},{"c":21.86,"h":21.95,"l":21.26,"n":1012,"o":21.47,"t":"2025-08-18T04:00:00Z","v":32172,"vw":21.723289},{"c":21.59,"h":22.3176,"l":21.56,"n":920,"o":21.87,"t":"2025-08-19T04:00:00Z","v":41205,"vw":21.718391},{"c":21.88,"h":22.03,"l":21.61,"n":1141,"o":21.65,"t":"2025-08-20T04:00:00Z","v":29877,"vw":21.854587},{"c":21.6,"h":21.84,"l":21.46,"n":761,"o":21.84,"t":"2025-08-21T04:00:00Z","v":32340,"vw":21.64436},{"c":23.23,"h":23.25,"l":21.745,"n":1885,"o":21.78,"t":"2025-08-22T04:00:00Z","v":83814,"vw":22.621524},{"c":22.55,"h":23.015,"l":22.51,"n":980,"o":23.01,"t":"2025-08-25T04:00:00Z","v":27296,"vw":22.656193},{"c":22.73,"h":23.115,"l":22.16,"n":1059,"o":22.78,"t":"2025-08-26T04:00:00Z","v":27633,"vw":22.674345},{"c":22.83,"h":23.09,"l":22,"n":875,"o":22.64,"t":"2025-08-27T04:00:00Z","v":24777,"vw":22.777074},{"c":22.71,"h":23.05,"l":22.4817,"n":1059,"o":23.05,"t":"2025-08-28T04:00:00Z","v":24728,"vw":22.709258},{"c":22.55,"h":22.76,"l":22.5,"n":612,"o":22.73,"t":"2025-08-29T04:00:00Z","v":14927,"vw":22.573609},{"c":22.01,"h":22.644,"l":21.98,"n":796,"o":22.28,"t":"2025-09-02T04:00:00Z","v":29146,"vw":22.113295},{"c":22.05,"h":22.3922,"l":21.75,"n":1028,"o":21.81,"t":"2025-09-03T04:00:00Z","v":37937,"vw":22.008076},{"c":22.53,"h":22.53,"l":22.05,"n":701,"o":22.26,"t":"2025-09-04T04:00:00Z","v":22745,"vw":22.371322},{"c":22.18,"h":22.58,"l":22.05,"n":656,"o":22.58,"t":"2025-09-05T04:00:00Z","v":18406,"vw":22.166146},{"c":21.76,"h":22.06,"l":21.595,"n":1198,"o":22.06,"t":"2025-09-08T04:00:00Z","v":40024,"vw":21.752098},{"c":21.5,"h":21.71,"l":21.22,"n":869,"o":21.6,"t":"2025-09-09T04:00:00Z","v":42124,"vw":21.445352},{"c":21.37,"h":21.73,"l":21.28,"n":846,"o":21.42,"t":"2025-09-10T04:00:00Z","v":27858,"vw":21.424736},{"c":21.38,"h":21.43,"l":21.1,"n":1133,"o":21.34,"t":"2025-09-11T04:00:00Z","v":29347,"vw":21.245972},{"c":21.18,"h":21.365,"l":20.9,"n":1163,"o":21.24,"t":"2025-09-12T04:00:00Z","v":49951,"vw":21.168634},{"c":20.96,"h":21.27,"l":20.87,"n":977,"o":21.27,"t":"2025-09-15T04:00:00Z","v":30884,"vw":21.060662},{"c":20.68,"h":20.91,"l":20.51,"n":1207,"o":20.86,"t":"2025-09-16T04:00:00Z","v":46938,"vw":20.645861},{"c":20.8,"h":21.73,"l":20.6136,"n":1246,"o":20.645,"t":"2025-09-17T04:00:00Z","v":62627,"vw":21.114214},{"c":21.28,"h":21.7299,"l":21,"n":2065,"o":21,"t":"2025-09-18T04:00:00Z","v":204497,"vw":21.334718},{"c":21.42,"h":21.67,"l":20.93,"n":1244,"o":21.3,"t":"2025-09-19T04:00:00Z","v":158586,"vw":21.396076},{"c":21.47,"h":21.56,"l":21.0511,"n":1459,"o":21.33,"t":"2025-09-22T04:00:00Z","v":52781,"vw":21.373925},{"c":21.22,"h":21.78,"l":21.13,"n":1200,"o":21.2,"t":"2025-09-23T04:00:00Z","v":43339,"vw":21.36813},{"c":20.86,"h":21.5864,"l":20.81,"n":1470,"o":21.33,"t":"2025-09-24T04:00:00Z","v":25564,"vw":20.998471},{"c":20.38,"h":20.88,"l":20.3,"n":1315,"o":20.78,"t":"2025-09-25T04:00:00Z","v":57814,"vw":20.476564},{"c":20.87,"h":20.975,"l":20.38,"n":1335,"o":20.45,"t":"2025-09-26T04:00:00Z","v":49010,"vw":20.746506},{"c":20.35,"h":20.91,"l":20.3,"n":1096,"o":20.91,"t":"2025-09-29T04:00:00Z","v":27752,"vw":20.438887},{"c":20.57,"h":20.645,"l":20.16,"n":1323,"o":20.28,"t":"2025-09-30T04:00:00Z","v":45205,"vw":20.496177},{"c":20.44,"h":20.62,"l":20.2212,"n":1271,"o":20.47,"t":"2025-10-01T04:00:00Z","v":41004,"vw":20.455162},{"c":20.13,"h":20.41,"l":20.08,"n":1229,"o":20.41,"t":"2025-10-02T04:00:00Z","v":39201,"vw":20.197164},{"c":20.17,"h":20.4709,"l":20.02,"n":1013,"o":20.02,"t":"2025-10-03T04:00:00Z","v":44780,"vw":20.22693},{"c":20.6,"h":21.3,"l":20.45,"n":1463,"o":20.69,"t":"2025-10-06T04:00:00Z","v":84411,"vw":20.739649},{"c":20.8,"h":21.045,"l":20.58,"n":1332,"o":20.71,"t":"2025-10-07T04:00:00Z","v":54340,"vw":20.785931},{"c":20.5,"h":20.91,"l":20.41,"n":1140,"o":20.91,"t":"2025-10-08T04:00:00Z","v":50376,"vw":20.573788},{"c":20.64,"h":20.7,"l":20.2,"n":965,"o":20.48,"t":"2025-10-09T04:00:00Z","v":42568,"vw":20.530379},{"c":19.96,"h":20.91,"l":19.925,"n":959,"o":20.64,"t":"2025-10-10T04:00:00Z","v":43177,"vw":20.243819},{"c":20.325,"h":20.4,"l":19.675,"n":1241,"o":20.04,"t":"2025-10-13T04:00:00Z","v":77029,"vw":20.042037},{"c":20.66,"h":20.82,"l":20.14,"n":1090,"o":20.14,"t":"2025-10-14T04:00:00Z","v":37554,"vw":20.573329},{"c":20.34,"h":20.9,"l":20.2,"n":1636,"o":20.76,"t":"2025-10-15T04:00:00Z","v":46853,"vw":20.383092},{"c":19.58,"h":20.375,"l":19.41,"n":1612,"o":20.27,"t":"2025-10-16T04:00:00Z","v":80452,"vw":19.721128},{"c":19.74,"h":19.97,"l":19.62,"n":1245,"o":19.68,"t":"2025-10-17T04:00:00Z","v":57672,"vw":19.729427},{"c":20.19,"h":20.225,"l":19.74,"n":1239,"o":19.95,"t":"2025-10-20T04:00:00Z","v":53481,"vw":20.045952},{"c":20.24,"h":20.48,"l":20.035,"n":1052,"o":20.035,"t":"2025-10-21T04:00:00Z","v":40559,"vw":20.259944},{"c":20.48,"h":20.63,"l":20.0037,"n":1273,"o":20.35,"t":"2025-10-22T04:00:00Z","v":48688,"vw":20.447382},{"c":20.22,"h":20.58,"l":20.0159,"n":1125,"o":20.35,"t":"2025-10-23T04:00:00Z","v":42059,"vw":20.292019},{"c":20.965,"h":21.1278,"l":20.325,"n":965,"o":20.39,"t":"2025-10-24T04:00:00Z","v":44691,"vw":20.851303},{"c":20.24,"h":21.16,"l":20.23,"n":1209,"o":21.16,"t":"2025-10-27T04:00:00Z","v":52755,"vw":20.505878},{"c":20.37,"h":20.42,"l":20.145,"n":1194,"o":20.19,"t":"2025-10-28T04:00:00Z","v":40486,"vw":20.279587},{"c":19.965,"h":20.52,"l":19.86,"n":1426,"o":20.18,"t":"2025-10-29T04:00:00Z","v":40286,"vw":20.107809},{"c":20.04,"h":20.31,"l":19.91,"n":830,"o":19.97,"t":"2025-10-30T04:00:00Z","v":31356,"vw":19.996121},{"c":19.64,"h":19.99,"l":19.27,"n":3221,"o":19.87,"t":"2025-10-31T04:00:00Z","v":167510,"vw":19.570817},{"c":19.98,"h":20.2099,"l":19.5,"n":1289,"o":19.65,"t":"2025-11-03T05:00:00Z","v":51113,"vw":19.876295},{"c":20.04,"h":20.19,"l":19.8,"n":1082,"o":19.93,"t":"2025-11-04T05:00:00Z","v":42545,"vw":19.982277},{"c":20.13,"h":20.3,"l":19.9,"n":1413,"o":20.09,"t":"2025-11-05T05:00:00Z","v":59048,"vw":20.10281},{"c":19.67,"h":20.19,"l":19.59,"n":1129,"o":20.19,"t":"2025-11-06T05:00:00Z","v":32268,"vw":19.716359},{"c":19.77,"h":19.8899,"l":19.5,"n":1380,"o":19.52,"t":"2025-11-07T05:00:00Z","v":38521,"vw":19.672722},{"c":20.08,"h":20.19,"l":19.68,"n":965,"o":20.02,"t":"2025-11-10T05:00:00Z","v":30276,"vw":19.987912},{"c":20.21,"h":20.23,"l":19.955,"n":746,"o":19.99,"t":"2025-11-11T05:00:00Z","v":21872,"vw":20.119934},{"c":20.15,"h":20.5299,"l":20.02,"n":1163,"o":20.38,"t":"2025-11-12T05:00:00Z","v":51993,"vw":20.234768},{"c":20.34,"h":20.4941,"l":19.93,"n":1908,"o":20.05,"t":"2025-11-13T05:00:00Z","v":62518,"vw":20.188223},{"c":20.32,"h":20.5,"l":19.69,"n":1190,"o":20.32,"t":"2025-11-14T05:00:00Z","v":40024,"vw":20.143287},{"c":19.51,"h":20.19,"l":19.46,"n":1186,"o":20.19,"t":"2025-11-17T05:00:00Z","v":35613,"vw":19.65514},{"c":19.58,"h":19.78,"l":19.41,"n":1420,"o":19.54,"t":"2025-11-18T05:00:00Z","v":42606,"vw":19.532206},{"c":19.62,"h":19.7,"l":19.42,"n":1049,"o":19.52,"t":"2025-11-19T05:00:00Z","v":27163,"vw":19.565495},{"c":19.51,"h":20.04,"l":19.39,"n":1693,"o":19.86,"t":"2025-11-20T05:00:00Z","v":51396,"vw":19.615614},{"c":20.26,"h":20.365,"l":19.48,"n":1385,"o":19.48,"t":"2025-11-21T05:00:00Z","v":53981,"vw":20.067458},{"c":20.37,"h":20.45,"l":19.96,"n":1346,"o":20.075,"t":"2025-11-24T05:00:00Z","v":52279,"vw":20.241289},{"c":21.17,"h":21.32,"l":20.48,"n":1589,"o":20.48,"t":"2025-11-25T05:00:00Z","v":79809,"vw":20.99456},{"c":21.32,"h":21.38,"l":21.01,"n":1553,"o":21.16,"t":"2025-11-26T05:00:00Z","v":77018,"vw":21.192821},{"c":21.16,"h":21.39,"l":21,"n":658,"o":21.39,"t":"2025-11-28T05:00:00Z","v":20757,"vw":21.180162},{"c":21.42,"h":21.62,"l":21.03,"n":977,"o":21.08,"t":"2025-12-01T05:00:00Z","v":45014,"vw":21.426131},{"c":21.35,"h":21.61,"l":21.245,"n":1146,"o":21.4,"t":"2025-12-02T05:00:00Z","v":41358,"vw":21.406765},{"c":22.08,"h":22.09,"l":21.4,"n":790,"o":21.49,"t":"2025-12-03T05:00:00Z","v":52309,"vw":21.885852},{"c":21.955,"h":22.19,"l":21.71,"n":1037,"o":22.07,"t":"2025-12-04T05:00:00Z","v":36874,"vw":21.961578},{"c":21.93,"h":21.93,"l":21.68,"n":1176,"o":21.77,"t":"2025-12-05T05:00:00Z","v":42008,"vw":21.84935},{"c":21.89,"h":22.11,"l":21.2989,"n":1247,"o":22.02,"t":"2025-12-08T05:00:00Z","v":43859,"vw":21.897729},{"c":22.82,"h":22.94,"l":22.03,"n":1655,"o":22.03,"t":"2025-12-09T05:00:00Z","v":76856,"vw":22.662501},{"c":23.36,"h":23.5,"l":22.72,"n":1534,"o":22.72,"t":"2025-12-10T05:00:00Z","v":80455,"vw":23.206167},{"c":23.75,"h":23.87,"l":23.2349,"n":1755,"o":23.37,"t":"2025-12-11T05:00:00Z","v":69368,"vw":23.655698},{"c":23.31,"h":24.08,"l":23.25,"n":1721,"o":23.87,"t":"2025-12-12T05:00:00Z","v":68656,"vw":23.484758},{"c":23.52,"h":23.6681,"l":23.36,"n":1521,"o":23.64,"t":"2025-12-15T05:00:00Z","v":42229,"vw":23.537914},{"c":23.71,"h":23.85,"l":23.26,"n":1689,"o":23.62,"t":"2025-12-16T05:00:00Z","v":50931,"vw":23.680271},{"c":23.56,"h":24.1299,"l":23.32,"n":1692,"o":23.32,"t":"2025-12-17T05:00:00Z","v":41038,"vw":23.623608},{"c":23.89,"h":23.915,"l":23.5209,"n":1148,"o":23.84,"t":"2025-12-18T05:00:00Z","v":39120,"vw":23.799077},{"c":23.1,"h":23.74,"l":22.75,"n":1005,"o":23.73,"t":"2025-12-19T05:00:00Z","v":70665,"vw":23.185936},{"c":23.02,"h":23.48,"l":22.99,"n":1268,"o":23.1,"t":"2025-12-22T05:00:00Z","v":32741,"vw":23.076494},{"c":23.04,"h":23.395,"l":22.805,"n":752,"o":22.91,"t":"2025-12-23T05:00:00Z","v":29786,"vw":23.089557},{"c":22.88,"h":23.25,"l":22.86,"n":420,"o":22.97,"t":"2025-12-24T05:00:00Z","v":12168,"vw":23.004212},{"c":22.96,"h":23.16,"l":22.79,"n":2054,"o":22.79,"t":"2025-12-26T05:00:00Z","v":30748,"vw":22.98291},{"c":22.9,"h":23.04,"l":22.81,"n":822,"o":22.96,"t":"2025-12-29T05:00:00Z","v":39236,"vw":22.939722},{"c":22.77,"h":23.11,"l":22.77,"n":833,"o":22.935,"t":"2025-12-30T05:00:00Z","v":32677,"vw":22.881975},{"c":22.61,"h":23,"l":22.6,"n":948,"o":22.86,"t":"2025-12-31T05:00:00Z","v":48447,"vw":22.695922},{"c":22.77,"h":23.0029,"l":22.165,"n":1712,"o":22.82,"t":"2026-01-02T05:00:00Z","v":87190,"vw":22.706968},{"c":22.77,"h":23.25,"l":22.5051,"n":1239,"o":22.68,"t":"2026-01-05T05:00:00Z","v":53024,"vw":22.930773},{"c":22.43,"h":22.86,"l":22.2429,"n":1831,"o":22.6,"t":"2026-01-06T05:00:00Z","v":98626,"vw":22.497639},{"c":22.23,"h":22.51,"l":21.81,"n":1309,"o":22.38,"t":"2026-01-07T05:00:00Z","v":71308,"vw":22.104551},{"c":22.88,"h":23.18,"l":22.17,"n":1170,"o":22.17,"t":"2026-01-08T05:00:00Z","v":56284,"vw":22.908204},{"c":22.85,"h":23.105,"l":22.54,"n":1193,"o":22.86,"t":"2026-01-09T05:00:00Z","v":47841,"vw":22.770162},{"c":22.84,"h":23.07,"l":22.5,"n":2496,"o":22.65,"t":"2026-01-12T05:00:00Z","v":67065,"vw":22.854617},{"c":22.83,"h":23.265,"l":22.54,"n":1248,"o":22.99,"t":"2026-01-13T05:00:00Z","v":42162,"vw":22.858737},{"c":23.01,"h":23.07,"l":22.5,"n":1319,"o":22.74,"t":"2026-01-14T05:00:00Z","v":76769,"vw":22.871452},{"c":23.38,"h":23.63,"l":22.89,"n":1046,"o":22.89,"t":"2026-01-15T05:00:00Z","v":39438,"vw":23.348555},{"c":22.99,"h":23.39,"l":22.98,"n":1188,"o":23.32,"t":"2026-01-16T05:00:00Z","v":64726,"vw":23.108396},{"c":23.06,"h":23.43,"l":22.61,"n":1358,"o":22.61,"t":"2026-01-20T05:00:00Z","v":69412,"vw":23.114515},{"c":23.8,"h":24,"l":23.09,"n":1383,"o":23.09,"t":"2026-01-21T05:00:00Z","v":58389,"vw":23.748163},{"c":23.7,"h":24.2,"l":23.43,"n":1038,"o":23.86,"t":"2026-01-22T05:00:00Z","v":44848,"vw":23.756006},{"c":23.14,"h":23.57,"l":23.06,"n":1008,"o":23.57,"t":"2026-01-23T05:00:00Z","v":34170,"vw":23.224695},{"c":23.03,"h":23.43,"l":22.8,"n":849,"o":23.29,"t":"2026-01-26T05:00:00Z","v":44618,"vw":23.085094},{"c":23.15,"h":23.4,"l":23.03,"n":718,"o":23.03,"t":"2026-01-27T05:00:00Z","v":19639,"vw":23.13767},{"c":22.82,"h":23.12,"l":22.72,"n":1174,"o":22.91,"t":"2026-01-28T05:00:00Z","v":52046,"vw":22.954093},{"c":23.45,"h":23.6733,"l":22.395,"n":1731,"o":22.83,"t":"2026-01-29T05:00:00Z","v":80626,"vw":23.294753},{"c":23.6,"h":23.83,"l":23.04,"n":2255,"o":23.25,"t":"2026-01-30T05:00:00Z","v":56789,"vw":23.582291},{"c":24.44,"h":24.61,"l":23.51,"n":1838,"o":23.65,"t":"2026-02-02T05:00:00Z","v":75781,"vw":24.359771},{"c":24.6,"h":25,"l":24.115,"n":1442,"o":24.48,"t":"2026-02-03T05:00:00Z","v":65804,"vw":24.424231},{"c":24.82,"h":25.18,"l":24.5,"n":1718,"o":24.89,"t":"2026-02-04T05:00:00Z","v":62627,"vw":24.788174},{"c":24.81,"h":25.02,"l":24.345,"n":1678,"o":24.8,"t":"2026-02-05T05:00:00Z","v":58127,"vw":24.706425},{"c":24.75,"h":25.13,"l":24.54,"n":1602,"o":24.81,"t":"2026-02-06T05:00:00Z","v":53691,"vw":24.845679},{"c":24.62,"h":25.05,"l":24.56,"n":1229,"o":24.87,"t":"2026-02-09T05:00:00Z","v":29359,"vw":24.745834},{"c":24.43,"h":24.985,"l":24.37,"n":1142,"o":24.59,"t":"2026-02-10T05:00:00Z","v":42903,"vw":24.571232},{"c":24.32,"h":24.78,"l":24.25,"n":1003,"o":24.59,"t":"2026-02-11T05:00:00Z","v":28681,"vw":24.344384},{"c":24.45,"h":24.71,"l":23.87,"n":906,"o":24.46,"t":"2026-02-12T05:00:00Z","v":37601,"vw":24.206081},{"c":24.24,"h":24.515,"l":24.165,"n":1150,"o":24.165,"t":"2026-02-13T05:00:00Z","v":21085,"vw":24.316572},{"c":24.14,"h":24.39,"l":23.97,"n":1132,"o":24.39,"t":"2026-02-17T05:00:00Z","v":30656,"vw":24.184671},{"c":23.94,"h":24.49,"l":23.74,"n":1185,"o":24.18,"t":"2026-02-18T05:00:00Z","v":34164,"vw":23.901909},{"c":23.85,"h":24.8675,"l":23.5,"n":1395,"o":23.94,"t":"2026-02-19T05:00:00Z","v":33152,"vw":23.790996},{"c":23.77,"h":23.97,"l":23.54,"n":832,"o":23.83,"t":"2026-02-20T05:00:00Z","v":46934,"vw":23.787738},{"c":23.455,"h":23.79,"l":22.99,"n":2173,"o":23.76,"t":"2026-02-23T05:00:00Z","v":81972,"vw":23.349422},{"c":23.47,"h":23.685,"l":23.305,"n":1210,"o":23.54,"t":"2026-02-24T05:00:00Z","v":30315,"vw":23.527716},{"c":24.5,"h":24.605,"l":23.3801,"n":1614,"o":23.73,"t":"2026-02-25T05:00:00Z","v":43157,"vw":24.281021},{"c":24.52,"h":24.79,"l":24.36,"n":964,"o":24.62,"t":"2026-02-26T05:00:00Z","v":33949,"vw":24.541691},{"c":24.2,"h":24.55,"l":23.91,"n":1532,"o":24.25,"t":"2026-02-27T05:00:00Z","v":79326,"vw":24.225368},{"c":24.18,"h":24.7,"l":23.89,"n":891,"o":23.89,"t":"2026-03-02T05:00:00Z","v":37056,"vw":24.292815},{"c":23.89,"h":24.205,"l":23.63,"n":1407,"o":23.88,"t":"2026-03-03T05:00:00Z","v":29859,"vw":23.911754},{"c":24.43,"h":24.595,"l":24.025,"n":975,"o":24.22,"t":"2026-03-04T05:00:00Z","v":27755,"vw":24.387008},{"c":23.65,"h":24.2935,"l":23.58,"n":1368,"o":24.11,"t":"2026-03-05T05:00:00Z","v":29876,"vw":23.796345},{"c":23.385,"h":23.45,"l":22.95,"n":1854,"o":23.34,"t":"2026-03-06T05:00:00Z","v":41756,"vw":23.259151},{"c":23.31,"h":23.46,"l":22.5,"n":1123,"o":23.02,"t":"2026-03-09T04:00:00Z","v":44509,"vw":22.95758},{"c":23.08,"h":23.59,"l":22.96,"n":1023,"o":23.15,"t":"2026-03-10T04:00:00Z","v":36494,"vw":23.161385},{"c":23.14,"h":23.33,"l":22.41,"n":3436,"o":22.84,"t":"2026-03-11T04:00:00Z","v":66805,"vw":22.960786},{"c":23.09,"h":23.285,"l":22.6001,"n":1061,"o":22.67,"t":"2026-03-12T04:00:00Z","v":34389,"vw":23.027667},{"c":23.06,"h":23.455,"l":22.83,"n":1219,"o":23.455,"t":"2026-03-13T04:00:00Z","v":42865,"vw":23.021446},{"c":23.38,"h":23.58,"l":22.93,"n":772,"o":23.24,"t":"2026-03-16T04:00:00Z","v":25346,"vw":23.402981},{"c":23.06,"h":23.5799,"l":23.03,"n":825,"o":23.38,"t":"2026-03-17T04:00:00Z","v":34601,"vw":23.212027},{"c":23.14,"h":23.37,"l":22.91,"n":1120,"o":22.91,"t":"2026-03-18T04:00:00Z","v":52508,"vw":23.093442},{"c":23.25,"h":23.55,"l":22.95,"n":899,"o":22.95,"t":"2026-03-19T04:00:00Z","v":29084,"vw":23.254846},{"c":23.24,"h":23.45,"l":22.9171,"n":1186,"o":23.3,"t":"2026-03-20T04:00:00Z","v":59033,"vw":23.233828},{"c":23.94,"h":24.49,"l":23.73,"n":1144,"o":23.73,"t":"2026-03-23T04:00:00Z","v":31843,"vw":24.006582},{"c":23.88,"h":24.21,"l":23.68,"n":993,"o":23.68,"t":"2026-03-24T04:00:00Z","v":28472,"vw":23.923471},{"c":23.69,"h":24.04,"l":23.53,"n":915,"o":24.03,"t":"2026-03-25T04:00:00Z","v":30604,"vw":23.796676},{"c":23.73,"h":23.83,"l":23.46,"n":1025,"o":23.5,"t":"2026-03-26T04:00:00Z","v":25801,"vw":23.689602},{"c":23.45,"h":23.73,"l":23.06,"n":887,"o":23.52,"t":"2026-03-27T04:00:00Z","v":27518,"vw":23.459821},{"c":23.87,"h":23.99,"l":23.4,"n":1083,"o":23.57,"t":"2026-03-30T04:00:00Z","v":36291,"vw":23.826153},{"c":23.8,"h":24.27,"l":23.74,"n":1293,"o":24,"t":"2026-03-31T04:00:00Z","v":37913,"vw":23.851846},{"c":24.21,"h":24.41,"l":23.82,"n":1378,"o":24.08,"t":"2026-04-01T04:00:00Z","v":63785,"vw":24.115198},{"c":24.36,"h":24.48,"l":23.6393,"n":987,"o":24.15,"t":"2026-04-02T04:00:00Z","v":24057,"vw":24.267204},{"c":24.1,"h":24.25,"l":23.79,"n":900,"o":24.15,"t":"2026-04-06T04:00:00Z","v":39887,"vw":24.039959},{"c":24.54,"h":24.575,"l":23.93,"n":1179,"o":23.93,"t":"2026-04-07T04:00:00Z","v":44590,"vw":24.32619},{"c":25.02,"h":25.25,"l":24.88,"n":1364,"o":24.9,"t":"2026-04-08T04:00:00Z","v":50817,"vw":25.018768},{"c":25.59,"h":25.65,"l":24.99,"n":1199,"o":25.02,"t":"2026-04-09T04:00:00Z","v":34571,"vw":25.436224},{"c":25.31,"h":25.59,"l":24.86,"n":1044,"o":25.59,"t":"2026-04-10T04:00:00Z","v":40292,"vw":25.174908},{"c":24.96,"h":25.18,"l":24.85,"n":1043,"o":25.18,"t":"2026-04-13T04:00:00Z","v":31537,"vw":24.966599},{"c":25.01,"h":25.07,"l":24.5,"n":1004,"o":24.88,"t":"2026-04-14T04:00:00Z","v":38591,"vw":24.81236},{"c":24.96,"h":25.18,"l":24.76,"n":746,"o":24.93,"t":"2026-04-15T04:00:00Z","v":20413,"vw":24.944488},{"c":24.59,"h":25.075,"l":24.44,"n":1024,"o":24.82,"t":"2026-04-16T04:00:00Z","v":30992,"vw":24.588262},{"c":25.34,"h":25.34,"l":24.725,"n":1574,"o":24.86,"t":"2026-04-17T04:00:00Z","v":90169,"vw":25.153858},{"c":24.96,"h":25.44,"l":24.76,"n":848,"o":25.25,"t":"2026-04-20T04:00:00Z","v":21074,"vw":25.042563},{"c":24.33,"h":25.17,"l":24.05,"n":996,"o":25,"t":"2026-04-21T04:00:00Z","v":41666,"vw":24.437131},{"c":24.57,"h":24.715,"l":24.07,"n":847,"o":24.51,"t":"2026-04-22T04:00:00Z","v":28685,"vw":24.485963},{"c":24.44,"h":24.9507,"l":23.9801,"n":1414,"o":24.05,"t":"2026-04-23T04:00:00Z","v":32840,"vw":24.395666},{"c":24.29,"h":24.51,"l":24.06,"n":955,"o":24.32,"t":"2026-04-24T04:00:00Z","v":28773,"vw":24.284949},{"c":24.35,"h":24.59,"l":24.15,"n":1174,"o":24.15,"t":"2026-04-27T04:00:00Z","v":35519,"vw":24.31152},{"c":24.96,"h":25.01,"l":24.25,"n":1748,"o":24.45,"t":"2026-04-28T04:00:00Z","v":33866,"vw":24.818718},{"c":24.275,"h":24.8,"l":24.09,"n":1130,"o":24.75,"t":"2026-04-29T04:00:00Z","v":26404,"vw":24.375394},{"c":23.995,"h":24.6099,"l":23.91,"n":871,"o":24.13,"t":"2026-04-30T04:00:00Z","v":32326,"vw":24.077873},{"c":24.15,"h":24.45,"l":23.9652,"n":1131,"o":24.22,"t":"2026-05-01T04:00:00Z","v":22158,"vw":24.171323},{"c":23.73,"h":24.31,"l":23.73,"n":1111,"o":24.09,"t":"2026-05-04T04:00:00Z","v":32377,"vw":23.928421},{"c":24.17,"h":24.44,"l":23.72,"n":1051,"o":23.74,"t":"2026-05-05T04:00:00Z","v":28218,"vw":24.153906},{"c":24.37,"h":24.47,"l":24.235,"n":1284,"o":24.29,"t":"2026-05-06T04:00:00Z","v":29974,"vw":24.355693},{"c":24.51,"h":24.795,"l":24.41,"n":1073,"o":24.41,"t":"2026-05-07T04:00:00Z","v":25586,"vw":24.562486},{"c":24.46,"h":24.7265,"l":24.315,"n":659,"o":24.41,"t":"2026-05-08T04:00:00Z","v":19298,"vw":24.475929},{"c":23.98,"h":24.44,"l":23.9,"n":878,"o":24.34,"t":"2026-05-11T04:00:00Z","v":24976,"vw":24.075646},{"c":23.75,"h":24.1,"l":23.52,"n":776,"o":23.91,"t":"2026-05-12T04:00:00Z","v":22226,"vw":23.704773},{"c":23.62,"h":23.7,"l":23.5,"n":1141,"o":23.52,"t":"2026-05-13T04:00:00Z","v":21976,"vw":23.6057},{"c":23.51,"h":23.965,"l":23.46,"n":863,"o":23.85,"t":"2026-05-14T04:00:00Z","v":27720,"vw":23.616483},{"c":23.19,"h":23.875,"l":23.0007,"n":1071,"o":23.39,"t":"2026-05-15T04:00:00Z","v":30338,"vw":23.252258},{"c":23.62,"h":23.76,"l":23.25,"n":960,"o":23.355,"t":"2026-05-18T04:00:00Z","v":24376,"vw":23.582396},{"c":23.53,"h":23.8,"l":23.3,"n":1013,"o":23.45,"t":"2026-05-19T04:00:00Z","v":39774,"vw":23.503338},{"c":23.97,"h":24.12,"l":23.56,"n":1249,"o":23.62,"t":"2026-05-20T04:00:00Z","v":40587,"vw":23.945765},{"c":24.14,"h":24.18,"l":23.69,"n":1112,"o":23.86,"t":"2026-05-21T04:00:00Z","v":29666,"vw":24.035887},{"c":23.99,"h":24.29,"l":23.94,"n":996,"o":24.21,"t":"2026-05-22T04:00:00Z","v":38658,"vw":24.085606},{"c":24.25,"h":24.35,"l":23.89,"n":899,"o":24.06,"t":"2026-05-26T04:00:00Z","v":23112,"vw":24.152066},{"c":24.31,"h":24.7,"l":24.29,"n":1036,"o":24.37,"t":"2026-05-27T04:00:00Z","v":25993,"vw":24.415165},{"c":24.45,"h":24.505,"l":23.89,"n":1177,"o":24.41,"t":"2026-05-28T04:00:00Z","v":32428,"vw":24.22303},{"c":24.24,"h":24.39,"l":24.1591,"n":1038,"o":24.28,"t":"2026-05-29T04:00:00Z","v":45037,"vw":24.297333},{"c":24.23,"h":24.38,"l":23.935,"n":1658,"o":24.19,"t":"2026-06-01T04:00:00Z","v":53488,"vw":24.155789},{"c":24.52,"h":24.73,"l":24.28,"n":1113,"o":24.28,"t":"2026-06-02T04:00:00Z","v":51108,"vw":24.524809},{"c":24.015,"h":24.5404,"l":23.99,"n":1559,"o":24.36,"t":"2026-06-03T04:00:00Z","v":69007,"vw":24.210319},{"c":24.55,"h":24.63,"l":24.18,"n":1079,"o":24.28,"t":"2026-06-04T04:00:00Z","v":34220,"vw":24.406601},{"c":25,"h":25.25,"l":24.765,"n":1199,"o":24.94,"t":"2026-06-05T04:00:00Z","v":33393,"vw":25.026345},{"c":25,"h":25.42,"l":24.64,"n":823,"o":25,"t":"2026-06-08T04:00:00Z","v":25058,"vw":25.002211},{"c":25.26,"h":25.65,"l":25.26,"n":1150,"o":25.33,"t":"2026-06-09T04:00:00Z","v":34410,"vw":25.364674},{"c":25.63,"h":25.8,"l":25.01,"n":1314,"o":25.47,"t":"2026-06-10T04:00:00Z","v":40896,"vw":25.555561},{"c":25.64,"h":25.8,"l":25.355,"n":858,"o":25.78,"t":"2026-06-11T04:00:00Z","v":24193,"vw":25.615474},{"c":25.98,"h":26.1,"l":25.3,"n":1076,"o":25.74,"t":"2026-06-12T04:00:00Z","v":36755,"vw":25.90326},{"c":25.385,"h":26.14,"l":25.31,"n":1063,"o":25.95,"t":"2026-06-15T04:00:00Z","v":37675,"vw":25.54805},{"c":25.81,"h":25.99,"l":25.49,"n":1305,"o":25.49,"t":"2026-06-16T04:00:00Z","v":53425,"vw":25.743647},{"c":25.47,"h":25.99,"l":25.18,"n":1456,"o":25.93,"t":"2026-06-17T04:00:00Z","v":45056,"vw":25.510108},{"c":25.74,"h":25.97,"l":25.51,"n":805,"o":25.71,"t":"2026-06-18T04:00:00Z","v":51800,"vw":25.720378},{"c":25.95,"h":26.04,"l":25.75,"n":1184,"o":25.75,"t":"2026-06-22T04:00:00Z","v":36457,"vw":25.912436},{"c":26.64,"h":26.75,"l":26.07,"n":1189,"o":26.09,"t":"2026-06-23T04:00:00Z","v":30337,"vw":26.591452},{"c":26.81,"h":27.035,"l":26.64,"n":1219,"o":26.64,"t":"2026-06-24T04:00:00Z","v":45249,"vw":26.854408},{"c":26.72,"h":26.78,"l":26.31,"n":1270,"o":26.76,"t":"2026-06-25T04:00:00Z","v":38262,"vw":26.640646},{"c":27.78,"h":28.94,"l":26.635,"n":1579,"o":26.82,"t":"2026-06-26T04:00:00Z","v":304073,"vw":27.759293},{"c":27.74,"h":27.91,"l":26.76,"n":1930,"o":27.66,"t":"2026-06-29T04:00:00Z","v":65394,"vw":27.499312},{"c":27.74,"h":27.91,"l":27.4001,"n":1522,"o":27.74,"t":"2026-06-30T04:00:00Z","v":62618,"vw":27.719446},{"c":28.32,"h":28.33,"l":27.725,"n":1375,"o":27.85,"t":"2026-07-01T04:00:00Z","v":51127,"vw":28.139587},{"c":27.61,"h":28.54,"l":27.53,"n":1253,"o":28.39,"t":"2026-07-02T04:00:00Z","v":41109,"vw":27.805301},{"c":27.68,"h":28.345,"l":27.45,"n":1515,"o":27.73,"t":"2026-07-06T04:00:00Z","v":75807,"vw":27.720134},{"c":26.75,"h":27.5299,"l":26.735,"n":1422,"o":27.52,"t":"2026-07-07T04:00:00Z","v":40408,"vw":26.915137},{"c":26,"h":26.54,"l":25.85,"n":1283,"o":26.53,"t":"2026-07-08T04:00:00Z","v":35927,"vw":26.06391},{"c":25.92,"h":26.35,"l":25.75,"n":1598,"o":25.86,"t":"2026-07-09T04:00:00Z","v":56705,"vw":25.960144},{"c":26.28,"h":26.42,"l":25.895,"n":1521,"o":25.92,"t":"2026-07-10T04:00:00Z","v":33800,"vw":26.285011},{"c":26.41,"h":26.63,"l":26.33,"n":836,"o":26.52,"t":"2026-07-13T04:00:00Z","v":28209,"vw":26.43266},{"c":26.18,"h":26.7,"l":26.16,"n":1190,"o":26.52,"t":"2026-07-14T04:00:00Z","v":25934,"vw":26.357293},{"c":26.77,"h":26.79,"l":26.125,"n":1516,"o":26.4,"t":"2026-07-15T04:00:00Z","v":31012,"vw":26.627293},{"c":27.18,"h":27.35,"l":26.66,"n":1285,"o":26.78,"t":"2026-07-16T04:00:00Z","v":32628,"vw":27.193127},{"c":26.51,"h":27.17,"l":26.375,"n":1166,"o":27.01,"t":"2026-07-17T04:00:00Z","v":51401,"vw":26.630702},{"c":26.76,"h":27,"l":26.3,"n":1682,"o":26.57,"t":"2026-07-20T04:00:00Z","v":60856,"vw":26.745502},{"c":26.7,"h":26.74,"l":26.33,"n":1522,"o":26.59,"t":"2026-07-21T04:00:00Z","v":40515,"vw":26.583794},{"c":26.41,"h":27.3022,"l":26.13,"n":1256,"o":26.71,"t":"2026-07-22T04:00:00Z","v":35945,"vw":26.416276},{"c":26.45,"h":27.65,"l":25.845,"n":1792,"o":26.04,"t":"2026-07-23T04:00:00Z","v":41545,"vw":26.377603},{"c":26.66,"h":27,"l":26.39,"n":1494,"o":26.46,"t":"2026-07-24T04:00:00Z","v":38692,"vw":26.688814},{"c":26.72,"h":27.24,"l":26.47,"n":1086,"o":26.87,"t":"2026-07-27T04:00:00Z","v":38384,"vw":26.754788},{"c":27.47,"h":27.66,"l":26.69,"n":1813,"o":26.69,"t":"2026-07-28T04:00:00Z","v":54281,"vw":27.449024},{"c":27.05,"h":27.54,"l":26.86,"n":1228,"o":27.54,"t":"2026-07-29T04:00:00Z","v":38767,"vw":27.102329},{"c":26.55,"h":27.15,"l":26.29,"n":1034,"o":27.1,"t":"2026-07-30T04:00:00Z","v":34678,"vw":26.620909},{"c":26.7,"h":26.705,"l":26.3,"n":1054,"o":26.63,"t":"2026-07-31T04:00:00Z","v":33961,"vw":26.58939},{"c":26.85,"h":27.35,"l":26.82,"n":1192,"o":27.17,"t":"2026-08-03T04:00:00Z","v":46702,"vw":26.959516},{"c":27.01,"h":27.3539,"l":26.77,"n":2026,"o":27.03,"t":"2026-08-04T04:00:00Z","v":51425,"vw":27.051385},{"c":27.18,"h":27.44,"l":27.07,"n":1239,"o":27.23,"t":"2026-08-05T04:00:00Z","v":40868,"vw":27.195107},{"c":26.94,"h":27.36,"l":26.805,"n":1219,"o":27.36,"t":"2026-08-06T04:00:00Z","v":37433,"vw":26.973484},{"c":26.68,"h":27,"l":26.43,"n":1549,"o":27,"t":"2026-08-07T04:00:00Z","v":55653,"vw":26.637516},{"c":26.4,"h":26.64,"l":26.01,"n":1335,"o":26.64,"t":"2026-08-10T04:00:00Z","v":45814,"vw":26.354681},{"c":26.79,"h":26.9636,"l":26.32,"n":1249,"o":26.48,"t":"2026-08-11T04:00:00Z","v":39047,"vw":26.761834},{"c":26.96,"h":27.26,"l":26.65,"n":1304,"o":26.8,"t":"2026-08-12T04:00:00Z","v":38287,"vw":26.928026},{"c":26.95,"h":27.145,"l":26.88,"n":1478,"o":27.01,"t":"2026-08-13T04:00:00Z","v":36232,"vw":26.995284},{"c":27.03,"h":27.3978,"l":26.7701,"n":1041,"o":27,"t":"2026-08-14T04:00:00Z","v":22856,"vw":27.037091},{"c":26.77,"h":27.1,"l":26.7,"n":1580,"o":26.9,"t":"2026-08-17T04:00:00Z","v":30788,"vw":26.853179},{"c":26.9,"h":26.98,"l":26.67,"n":1439,"o":26.77,"t":"2026-08-18T04:00:00Z","v":27099,"vw":26.815134},{"c":26.35,"h":27.09,"l":26.28,"n":2040,"o":27.09,"t":"2026-08-19T04:00:00Z","v":51954,"vw":26.529186},{"c":26.25,"h":26.7544,"l":25.89,"n":1097,"o":26.22,"t":"2026-08-20T04:00:00Z","v":37789,"vw":26.128347},{"c":26.37,"h":26.6,"l":25.915,"n":2104,"o":26.4,"t":"2026-08-21T04:00:00Z","v":171513,"vw":26.295704},{"c":26.49,"h":26.8,"l":26.3,"n":1078,"o":26.37,"t":"2026-08-24T04:00:00Z","v":36241,"vw":26.530013},{"c":26.41,"h":26.515,"l":26.2,"n":831,"o":26.51,"t":"2026-08-25T04:00:00Z","v":27389,"vw":26.378885},{"c":26.33,"h":26.47,"l":26.205,"n":1365,"o":26.35,"t":"2026-08-26T04:00:00Z","v":34095,"vw":26.346258},{"c":26.37,"h":26.48,"l":25.97,"n":1352,"o":26.25,"t":"2026-08-27T04:00:00Z","v":37819,"vw":26.312899},{"c":26.43,"h":26.76,"l":26.41,"n":1030,"o":26.47,"t":"2026-08-28T04:00:00Z","v":28455,"vw":26.548544},{"c":26.35,"h":26.49,"l":26.055,"n":1502,"o":26.49,"t":"2026-08-31T04:00:00Z","v":30648,"vw":26.333664},{"c":26.2,"h":26.95,"l":26.06,"n":1529,"o":26.38,"t":"2026-09-01T04:00:00Z","v":34346,"vw":26.22218},{"c":26.74,"h":27,"l":26.31,"n":1492,"o":26.31,"t":"2026-09-02T04:00:00Z","v":47422,"vw":26.801048},{"c":26.9,"h":27.12,"l":26.75,"n":699,"o":26.75,"t":"2026-09-03T04:00:00Z","v":16606,"vw":26.878144},{"c":27.165,"h":27.17,"l":26.75,"n":864,"o":26.75,"t":"2026-09-04T04:00:00Z","v":20441,"vw":27.09472},{"c":26.74,"h":27.08,"l":26.69,"n":754,"o":27.08,"t":"2026-09-08T04:00:00Z","v":23729,"vw":26.834521},{"c":26.79,"h":27.1906,"l":26.48,"n":1514,"o":26.54,"t":"2026-09-09T04:00:00Z","v":37026,"vw":26.723967},{"c":26.95,"h":26.95,"l":26.59,"n":1255,"o":26.68,"t":"2026-09-10T04:00:00Z","v":21370,"vw":26.865676},{"c":26.8,"h":27.19,"l":26.7,"n":846,"o":27,"t":"2026-09-11T04:00:00Z","v":23872,"vw":26.835165},{"c":26.91,"h":27.25,"l":26.785,"n":1141,"o":26.8,"t":"2026-09-14T04:00:00Z","v":36588,"vw":26.938507},{"c":27.22,"h":27.24,"l":26.88,"n":1624,"o":26.95,"t":"2026-09-15T04:00:00Z","v":31466,"vw":27.150236},{"c":27.19,"h":27.4399,"l":26.65,"n":1662,"o":27.1,"t":"2026-09-16T04:00:00Z","v":52845,"vw":27.177149},{"c":27.3,"h":27.5,"l":26.88,"n":1680,"o":27.32,"t":"2026-09-17T04:00:00Z","v":38254,"vw":27.262958},{"c":27.29,"h":27.29,"l":26.79,"n":1135,"o":27.07,"t":"2026-09-18T04:00:00Z","v":86076,"vw":27.223422},{"c":27.1,"h":27.48,"l":27.1,"n":1409,"o":27.31,"t":"2026-09-21T04:00:00Z","v":31493,"vw":27.189288},{"c":26.84,"h":27.45,"l":26.82,"n":1103,"o":27.23,"t":"2026-09-22T04:00:00Z","v":36993,"vw":26.959662},{"c":26.38,"h":26.995,"l":26.28,"n":1134,"o":26.83,"t":"2026-09-23T04:00:00Z","v":36748,"vw":26.445811},{"c":26.63,"h":26.8,"l":26.37,"n":853,"o":26.45,"t":"2026-09-24T04:00:00Z","v":28341,"vw":26.629147},{"c":26.77,"h":27.15,"l":26.59,"n":1265,"o":26.59,"t":"2026-09-25T04:00:00Z","v":34649,"vw":26.840164},{"c":26.63,"h":26.93,"l":26.5,"n":1136,"o":26.77,"t":"2026-09-28T04:00:00Z","v":36999,"vw":26.649375},{"c":26.34,"h":26.785,"l":26.2175,"n":1431,"o":26.72,"t":"2026-09-29T04:00:00Z","v":29729,"vw":26.404587},{"c":26.03,"h":26.7,"l":25.9,"n":880,"o":26.37,"t":"2026-09-30T04:00:00Z","v":30288,"vw":26.055384},{"c":26.34,"h":26.53,"l":25.63,"n":1460,"o":26.03,"t":"2026-10-01T04:00:00Z","v":47094,"vw":26.25623},{"c":26.65,"h":27.06,"l":26.375,"n":1286,"o":26.54,"t":"2026-10-02T04:00:00Z","v":36694,"vw":26.640699},{"c":26.51,"h":26.65,"l":26.25,"n":1000,"o":26.65,"t":"2026-10-05T04:00:00Z","v":32549,"vw":26.504791},{"c":26.78,"h":27.14,"l":26.55,"n":694,"o":26.55,"t":"2026-10-06T04:00:00Z","v":30692,"vw":26.814321},{"c":27.33,"h":27.43,"l":26.49,"n":1785,"o":26.64,"t":"2026-10-07T04:00:00Z","v":75191,"vw":27.124599},{"c":27.41,"h":27.67,"l":27.2,"n":1362,"o":27.2,"t":"2026-10-08T04:00:00Z","v":48374,"vw":27.469113},{"c":27,"h":27.34,"l":26.94,"n":1425,"o":27.3,"t":"2026-10-09T04:00:00Z","v":66056,"vw":27.110122},{"c":27.64,"h":27.79,"l":26.875,"n":1531,"o":27,"t":"2026-10-12T04:00:00Z","v":65139,"vw":27.496158},{"c":27.8,"h":27.93,"l":27.49,"n":1883,"o":27.69,"t":"2026-10-13T04:00:00Z","v":43628,"vw":27.74178},{"c":27.65,"h":27.845,"l":27.45,"n":1787,"o":27.53,"t":"2026-10-14T04:00:00Z","v":61808,"vw":27.638377},{"c":27.68,"h":28.15,"l":27.17,"n":1782,"o":27.79,"t":"2026-10-15T04:00:00Z","v":66881,"vw":27.714352},{"c":27.63,"h":27.99,"l":27.38,"n":1301,"o":27.68,"t":"2026-10-16T04:00:00Z","v":55769,"vw":27.67318},{"c":27.34,"h":27.67,"l":27.01,"n":1678,"o":27.67,"t":"2026-10-19T04:00:00Z","v":51060,"vw":27.290006},{"c":28.15,"h":28.39,"l":27.43,"n":2279,"o":27.43,"t":"2026-10-20T04:00:00Z","v":81664,"vw":28.135801},{"c":28.25,"h":28.3185,"l":27.785,"n":1686,"o":28.2,"t":"2026-10-21T04:00:00Z","v":68471,"vw":28.181783},{"c":28.78,"h":29.05,"l":28.17,"n":2394,"o":28.25,"t":"2026-10-22T04:00:00Z","v":70284,"vw":28.773512},{"c":27.53,"h":28.545,"l":27.1672,"n":620,"o":28.43,"t":"2026-10-23T04:00:00Z","v":23431,"vw":27.630192}],"volatilityBars":[{"c":27.225,"h":27.4,"l":27.225,"n":19,"o":27.23,"t":"2026-09-22T13:30:00Z","v":1045,"vw":27.260992},{"c":27.45,"h":27.45,"l":27.44,"n":37,"o":27.44,"t":"2026-09-22T14:00:00Z","v":1142,"vw":27.444048},{"c":27.14,"h":27.14,"l":27.14,"n":6,"o":27.14,"t":"2026-09-22T14:15:00Z","v":219,"vw":27.14},{"c":26.84,"h":27,"l":26.84,"n":21,"o":27,"t":"2026-09-22T14:45:00Z","v":1791,"vw":26.942092},{"c":27.0848,"h":27.2199,"l":27.0848,"n":5,"o":27.2199,"t":"2026-09-22T15:00:00Z","v":663,"vw":27.169635},{"c":26.98,"h":27.02,"l":26.975,"n":21,"o":26.975,"t":"2026-09-22T17:00:00Z","v":714,"vw":26.99625},{"c":26.95,"h":26.95,"l":26.95,"n":2,"o":26.95,"t":"2026-09-22T17:15:00Z","v":200,"vw":26.95},{"c":27.03,"h":27.03,"l":27.03,"n":12,"o":27.03,"t":"2026-09-22T17:30:00Z","v":547,"vw":27.03},{"c":27.125,"h":27.1442,"l":27.03,"n":62,"o":27.05,"t":"2026-09-22T17:45:00Z","v":1845,"vw":27.084707},{"c":27.095,"h":27.095,"l":27.05,"n":20,"o":27.05,"t":"2026-09-22T18:15:00Z","v":761,"vw":27.086},{"c":26.872,"h":27,"l":26.872,"n":64,"o":27,"t":"2026-09-22T19:15:00Z","v":2175,"vw":26.971452},{"c":27.21,"h":27.21,"l":26.97,"n":50,"o":27,"t":"2026-09-22T19:30:00Z","v":5693,"vw":27.004686},{"c":26.85,"h":26.89,"l":26.82,"n":289,"o":26.88,"t":"2026-09-22T19:45:00Z","v":6664,"vw":26.853537},{"c":26.84,"h":26.84,"l":26.84,"n":6,"o":26.84,"t":"2026-09-22T20:00:00Z","v":7225,"vw":26.84},{"c":26.995,"h":26.995,"l":26.71,"n":24,"o":26.83,"t":"2026-09-23T13:30:00Z","v":1044,"vw":26.834108},{"c":26.7,"h":26.71,"l":26.7,"n":11,"o":26.71,"t":"2026-09-23T14:00:00Z","v":750,"vw":26.708339},{"c":26.549,"h":26.549,"l":26.549,"n":4,"o":26.549,"t":"2026-09-23T15:45:00Z","v":314,"vw":26.549},{"c":26.6,"h":26.655,"l":26.6,"n":33,"o":26.655,"t":"2026-09-23T16:00:00Z","v":1182,"vw":26.627891},{"c":26.595,"h":26.595,"l":26.59,"n":4,"o":26.59,"t":"2026-09-23T16:15:00Z","v":260,"vw":26.592778},{"c":26.54,"h":26.58,"l":26.49,"n":23,"o":26.55,"t":"2026-09-23T16:30:00Z","v":932,"vw":26.537122},{"c":26.53,"h":26.53,"l":26.53,"n":5,"o":26.53,"t":"2026-09-23T16:45:00Z","v":603,"vw":26.53},{"c":26.53,"h":26.53,"l":26.49,"n":21,"o":26.49,"t":"2026-09-23T17:00:00Z","v":796,"vw":26.518},{"c":26.58,"h":26.58,"l":26.58,"n":1,"o":26.58,"t":"2026-09-23T17:15:00Z","v":100,"vw":26.58},{"c":26.53,"h":26.53,"l":26.53,"n":5,"o":26.53,"t":"2026-09-23T17:30:00Z","v":111,"vw":26.53},{"c":26.535,"h":26.535,"l":26.535,"n":7,"o":26.535,"t":"2026-09-23T17:45:00Z","v":286,"vw":26.535},{"c":26.49,"h":26.56,"l":26.445,"n":18,"o":26.56,"t":"2026-09-23T18:15:00Z","v":412,"vw":26.498333},{"c":26.465,"h":26.52,"l":26.44,"n":54,"o":26.52,"t":"2026-09-23T18:30:00Z","v":1616,"vw":26.4935},{"c":26.46,"h":26.54,"l":26.43,"n":60,"o":26.45,"t":"2026-09-23T18:45:00Z","v":1836,"vw":26.473224},{"c":26.415,"h":26.44,"l":26.415,"n":17,"o":26.44,"t":"2026-09-23T19:00:00Z","v":472,"vw":26.4275},{"c":26.42,"h":26.45,"l":26.37,"n":52,"o":26.37,"t":"2026-09-23T19:15:00Z","v":1946,"vw":26.417118},{"c":26.43,"h":26.43,"l":26.39,"n":33,"o":26.3967,"t":"2026-09-23T19:30:00Z","v":2468,"vw":26.399793},{"c":26.38,"h":26.4599,"l":26.28,"n":198,"o":26.37,"t":"2026-09-23T19:45:00Z","v":5497,"vw":26.392716},{"c":26.38,"h":26.38,"l":26.38,"n":5,"o":26.38,"t":"2026-09-23T20:00:00Z","v":10301,"vw":26.38},{"c":26.62,"h":26.62,"l":26.37,"n":38,"o":26.45,"t":"2026-09-24T13:30:00Z","v":1833,"vw":26.455472},{"c":26.58,"h":26.58,"l":26.58,"n":6,"o":26.58,"t":"2026-09-24T13:45:00Z","v":227,"vw":26.58},{"c":26.405,"h":26.405,"l":26.405,"n":2,"o":26.405,"t":"2026-09-24T16:00:00Z","v":210,"vw":26.405},{"c":26.79,"h":26.79,"l":26.53,"n":23,"o":26.53,"t":"2026-09-24T16:15:00Z","v":1010,"vw":26.604543},{"c":26.76,"h":26.76,"l":26.69,"n":12,"o":26.69,"t":"2026-09-24T16:30:00Z","v":269,"vw":26.725},{"c":26.66,"h":26.66,"l":26.66,"n":3,"o":26.66,"t":"2026-09-24T17:30:00Z","v":272,"vw":26.66},{"c":26.665,"h":26.665,"l":26.665,"n":3,"o":26.665,"t":"2026-09-24T17:45:00Z","v":219,"vw":26.665},{"c":26.7407,"h":26.7407,"l":26.7407,"n":4,"o":26.7407,"t":"2026-09-24T18:00:00Z","v":233,"vw":26.7407},{"c":26.74,"h":26.76,"l":26.74,"n":45,"o":26.76,"t":"2026-09-24T18:15:00Z","v":1297,"vw":26.755},{"c":26.655,"h":26.655,"l":26.655,"n":1,"o":26.655,"t":"2026-09-24T18:30:00Z","v":100,"vw":26.655},{"c":26.655,"h":26.77,"l":26.655,"n":8,"o":26.73,"t":"2026-09-24T18:45:00Z","v":613,"vw":26.688159},{"c":26.615,"h":26.7799,"l":26.615,"n":9,"o":26.7799,"t":"2026-09-24T19:00:00Z","v":316,"vw":26.68421},{"c":26.66,"h":26.8,"l":26.62,"n":213,"o":26.78,"t":"2026-09-24T19:45:00Z","v":5002,"vw":26.709138},{"c":26.63,"h":26.63,"l":26.63,"n":3,"o":26.63,"t":"2026-09-24T20:00:00Z","v":8786,"vw":26.63},{"c":26.75,"h":26.78,"l":26.59,"n":40,"o":26.59,"t":"2026-09-25T13:30:00Z","v":968,"vw":26.677512},{"c":26.6,"h":26.6,"l":26.6,"n":9,"o":26.6,"t":"2026-09-25T14:00:00Z","v":614,"vw":26.6},{"c":26.97,"h":26.97,"l":26.76,"n":21,"o":26.76,"t":"2026-09-25T14:15:00Z","v":1182,"vw":26.881174},{"c":26.81,"h":26.86,"l":26.695,"n":6,"o":26.86,"t":"2026-09-25T15:30:00Z","v":407,"vw":26.765},{"c":26.84,"h":26.84,"l":26.84,"n":10,"o":26.84,"t":"2026-09-25T15:45:00Z","v":293,"vw":26.84},{"c":27,"h":27.15,"l":26.88,"n":36,"o":26.96,"t":"2026-09-25T16:00:00Z","v":1898,"vw":26.999286},{"c":27.08,"h":27.08,"l":27.08,"n":6,"o":27.08,"t":"2026-09-25T16:15:00Z","v":196,"vw":27.08},{"c":26.985,"h":27.06,"l":26.985,"n":5,"o":27.06,"t":"2026-09-25T16:30:00Z","v":214,"vw":27.0225},{"c":26.985,"h":26.985,"l":26.93,"n":10,"o":26.985,"t":"2026-09-25T16:45:00Z","v":447,"vw":26.966667},{"c":27,"h":27,"l":27,"n":4,"o":27,"t":"2026-09-25T17:00:00Z","v":215,"vw":27},{"c":27,"h":27,"l":27,"n":9,"o":27,"t":"2026-09-25T17:15:00Z","v":223,"vw":27},{"c":26.99,"h":26.99,"l":26.99,"n":5,"o":26.99,"t":"2026-09-25T17:30:00Z","v":223,"vw":26.99},{"c":26.895,"h":26.93,"l":26.83,"n":18,"o":26.93,"t":"2026-09-25T17:45:00Z","v":1418,"vw":26.917727},{"c":26.895,"h":26.895,"l":26.895,"n":11,"o":26.895,"t":"2026-09-25T18:15:00Z","v":348,"vw":26.895},{"c":27.0318,"h":27.0318,"l":26.98,"n":7,"o":26.98,"t":"2026-09-25T18:30:00Z","v":324,"vw":27.0059},{"c":26.905,"h":26.91,"l":26.905,"n":26,"o":26.905,"t":"2026-09-25T18:45:00Z","v":777,"vw":26.90625},{"c":26.82,"h":27.01,"l":26.82,"n":16,"o":26.92,"t":"2026-09-25T19:00:00Z","v":713,"vw":26.935267},{"c":26.93,"h":26.93,"l":26.925,"n":10,"o":26.925,"t":"2026-09-25T19:15:00Z","v":310,"vw":26.927451},{"c":26.89,"h":26.89,"l":26.89,"n":7,"o":26.89,"t":"2026-09-25T19:30:00Z","v":536,"vw":26.89},{"c":26.82,"h":26.94,"l":26.8,"n":265,"o":26.885,"t":"2026-09-25T19:45:00Z","v":6892,"vw":26.852406},{"c":26.77,"h":26.77,"l":26.77,"n":7,"o":26.77,"t":"2026-09-25T20:00:00Z","v":7478,"vw":26.77},{"c":26.5,"h":26.925,"l":26.5,"n":25,"o":26.77,"t":"2026-09-28T13:30:00Z","v":765,"vw":26.741042},{"c":26.835,"h":26.835,"l":26.75,"n":2,"o":26.75,"t":"2026-09-28T13:45:00Z","v":400,"vw":26.77125},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-09-28T15:00:00Z","v":100,"vw":26.62},{"c":26.7,"h":26.71,"l":26.63,"n":5,"o":26.63,"t":"2026-09-28T15:30:00Z","v":351,"vw":26.68},{"c":26.63,"h":26.63,"l":26.63,"n":2,"o":26.63,"t":"2026-09-28T15:45:00Z","v":102,"vw":26.63},{"c":26.68,"h":26.7,"l":26.62,"n":16,"o":26.62,"t":"2026-09-28T16:00:00Z","v":678,"vw":26.676},{"c":26.71,"h":26.78,"l":26.71,"n":28,"o":26.78,"t":"2026-09-28T16:15:00Z","v":949,"vw":26.743333},{"c":26.77,"h":26.77,"l":26.77,"n":6,"o":26.77,"t":"2026-09-28T16:45:00Z","v":125,"vw":26.77},{"c":26.92,"h":26.93,"l":26.725,"n":30,"o":26.725,"t":"2026-09-28T17:00:00Z","v":1125,"vw":26.812121},{"c":26.77,"h":26.77,"l":26.77,"n":20,"o":26.77,"t":"2026-09-28T17:15:00Z","v":465,"vw":26.77},{"c":26.85,"h":26.87,"l":26.8,"n":85,"o":26.81,"t":"2026-09-28T17:30:00Z","v":1486,"vw":26.818904},{"c":26.79,"h":26.855,"l":26.79,"n":13,"o":26.855,"t":"2026-09-28T17:45:00Z","v":566,"vw":26.830556},{"c":26.69,"h":26.72,"l":26.69,"n":19,"o":26.72,"t":"2026-09-28T18:00:00Z","v":920,"vw":26.700429},{"c":26.69,"h":26.69,"l":26.69,"n":1,"o":26.69,"t":"2026-09-28T18:15:00Z","v":100,"vw":26.69},{"c":26.69,"h":26.69,"l":26.69,"n":6,"o":26.69,"t":"2026-09-28T18:30:00Z","v":253,"vw":26.69},{"c":26.69,"h":26.69,"l":26.69,"n":5,"o":26.69,"t":"2026-09-28T18:45:00Z","v":208,"vw":26.69},{"c":26.515,"h":26.625,"l":26.515,"n":37,"o":26.61,"t":"2026-09-28T19:00:00Z","v":1351,"vw":26.562273},{"c":26.59,"h":26.59,"l":26.58,"n":43,"o":26.58,"t":"2026-09-28T19:15:00Z","v":955,"vw":26.587143},{"c":26.56,"h":26.67,"l":26.54,"n":88,"o":26.62,"t":"2026-09-28T19:30:00Z","v":3303,"vw":26.57537},{"c":26.61,"h":26.66,"l":26.52,"n":168,"o":26.52,"t":"2026-09-28T19:45:00Z","v":5300,"vw":26.596372},{"c":26.63,"h":26.63,"l":26.63,"n":9,"o":26.63,"t":"2026-09-28T20:00:00Z","v":11423,"vw":26.63},{"c":26.785,"h":26.785,"l":26.72,"n":23,"o":26.72,"t":"2026-09-29T13:30:00Z","v":681,"vw":26.74968},{"c":26.73,"h":26.73,"l":26.565,"n":7,"o":26.565,"t":"2026-09-29T13:45:00Z","v":303,"vw":26.6475},{"c":26.35,"h":26.62,"l":26.35,"n":8,"o":26.62,"t":"2026-09-29T14:30:00Z","v":1221,"vw":26.595455},{"c":26.6,"h":26.6,"l":26.55,"n":23,"o":26.55,"t":"2026-09-29T14:45:00Z","v":2100,"vw":26.580232},{"c":26.38,"h":26.38,"l":26.2175,"n":18,"o":26.305,"t":"2026-09-29T17:00:00Z","v":1400,"vw":26.275911},{"c":26.305,"h":26.305,"l":26.305,"n":3,"o":26.305,"t":"2026-09-29T17:15:00Z","v":143,"vw":26.305},{"c":26.39,"h":26.41,"l":26.34,"n":39,"o":26.4,"t":"2026-09-29T17:45:00Z","v":1455,"vw":26.385738},{"c":26.44,"h":26.44,"l":26.44,"n":17,"o":26.44,"t":"2026-09-29T18:15:00Z","v":340,"vw":26.44},{"c":26.412,"h":26.412,"l":26.412,"n":3,"o":26.412,"t":"2026-09-29T18:30:00Z","v":324,"vw":26.412},{"c":26.5,"h":26.5,"l":26.5,"n":14,"o":26.5,"t":"2026-09-29T19:00:00Z","v":188,"vw":26.5},{"c":26.47,"h":26.525,"l":26.47,"n":59,"o":26.5,"t":"2026-09-29T19:30:00Z","v":1346,"vw":26.495},{"c":26.32,"h":26.52,"l":26.32,"n":190,"o":26.44,"t":"2026-09-29T19:45:00Z","v":6557,"vw":26.409451},{"c":26.34,"h":26.34,"l":26.34,"n":4,"o":26.34,"t":"2026-09-29T20:00:00Z","v":8374,"vw":26.34},{"c":26.25,"h":26.37,"l":26.25,"n":13,"o":26.37,"t":"2026-09-30T13:30:00Z","v":638,"vw":26.327359},{"c":26.7,"h":26.7,"l":26.27,"n":20,"o":26.27,"t":"2026-09-30T13:45:00Z","v":1120,"vw":26.612154},{"c":26,"h":26,"l":26,"n":23,"o":26,"t":"2026-09-30T15:30:00Z","v":1622,"vw":26},{"c":26.065,"h":26.08,"l":26.02,"n":10,"o":26.02,"t":"2026-09-30T15:45:00Z","v":1168,"vw":26.055571},{"c":26.16,"h":26.16,"l":26.16,"n":1,"o":26.16,"t":"2026-09-30T16:30:00Z","v":160,"vw":26.16},{"c":25.93,"h":26.02,"l":25.9,"n":38,"o":26.02,"t":"2026-09-30T17:15:00Z","v":1868,"vw":25.957589},{"c":25.96,"h":25.97,"l":25.96,"n":9,"o":25.97,"t":"2026-09-30T18:45:00Z","v":383,"vw":25.963788},{"c":25.95,"h":25.96,"l":25.95,"n":20,"o":25.96,"t":"2026-09-30T19:00:00Z","v":643,"vw":25.9575},{"c":25.98,"h":26.01,"l":25.98,"n":39,"o":25.98,"t":"2026-09-30T19:15:00Z","v":1367,"vw":25.994692},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-09-30T19:30:00Z","v":124,"vw":26.05},{"c":25.95,"h":26.1599,"l":25.95,"n":223,"o":25.995,"t":"2026-09-30T19:45:00Z","v":5916,"vw":26.014383},{"c":26.03,"h":26.03,"l":26.03,"n":6,"o":26.03,"t":"2026-09-30T20:00:00Z","v":9367,"vw":26.03},{"c":25.83,"h":26.2,"l":25.77,"n":55,"o":26.03,"t":"2026-10-01T13:30:00Z","v":3342,"vw":25.987267},{"c":26.01,"h":26.01,"l":25.9,"n":11,"o":25.9,"t":"2026-10-01T13:45:00Z","v":429,"vw":25.973333},{"c":26.3099,"h":26.3099,"l":26.3099,"n":1,"o":26.3099,"t":"2026-10-01T14:00:00Z","v":150,"vw":26.3099},{"c":25.92,"h":25.92,"l":25.92,"n":9,"o":25.92,"t":"2026-10-01T14:30:00Z","v":451,"vw":25.92},{"c":25.64,"h":25.71,"l":25.63,"n":5,"o":25.63,"t":"2026-10-01T14:45:00Z","v":339,"vw":25.659608},{"c":25.69,"h":25.69,"l":25.69,"n":1,"o":25.69,"t":"2026-10-01T15:00:00Z","v":100,"vw":25.69},{"c":25.815,"h":25.815,"l":25.815,"n":3,"o":25.815,"t":"2026-10-01T15:15:00Z","v":102,"vw":25.815},{"c":26.01,"h":26.01,"l":25.815,"n":19,"o":25.82,"t":"2026-10-01T15:45:00Z","v":1310,"vw":25.914185},{"c":26.04,"h":26.12,"l":25.98,"n":22,"o":26.03,"t":"2026-10-01T16:00:00Z","v":1919,"vw":26.04709},{"c":26.08,"h":26.23,"l":26.04,"n":29,"o":26.23,"t":"2026-10-01T16:30:00Z","v":1592,"vw":26.11125},{"c":26.16,"h":26.16,"l":26.16,"n":14,"o":26.16,"t":"2026-10-01T17:00:00Z","v":220,"vw":26.16},{"c":26.36,"h":26.4169,"l":26.33,"n":24,"o":26.4169,"t":"2026-10-01T17:15:00Z","v":1307,"vw":26.374597},{"c":26.3,"h":26.42,"l":26.29,"n":68,"o":26.41,"t":"2026-10-01T17:30:00Z","v":2416,"vw":26.37},{"c":26.29,"h":26.295,"l":26.29,"n":9,"o":26.295,"t":"2026-10-01T18:00:00Z","v":334,"vw":26.293333},{"c":26.31,"h":26.34,"l":26.285,"n":68,"o":26.285,"t":"2026-10-01T18:15:00Z","v":1939,"vw":26.307437},{"c":26.37,"h":26.37,"l":26.34,"n":20,"o":26.34,"t":"2026-10-01T18:30:00Z","v":393,"vw":26.36},{"c":26.36,"h":26.36,"l":26.28,"n":54,"o":26.28,"t":"2026-10-01T18:45:00Z","v":1346,"vw":26.339344},{"c":26.36,"h":26.36,"l":26.36,"n":2,"o":26.36,"t":"2026-10-01T19:00:00Z","v":128,"vw":26.36},{"c":26.385,"h":26.53,"l":26.26,"n":75,"o":26.53,"t":"2026-10-01T19:15:00Z","v":4127,"vw":26.451},{"c":26.185,"h":26.22,"l":26.11,"n":29,"o":26.21,"t":"2026-10-01T19:30:00Z","v":1084,"vw":26.179286},{"c":26.37,"h":26.38,"l":26.215,"n":322,"o":26.215,"t":"2026-10-01T19:45:00Z","v":6452,"vw":26.343656},{"c":26.21,"h":26.34,"l":26.21,"n":8,"o":26.34,"t":"2026-10-01T20:00:00Z","v":10863,"vw":26.338631},{"c":26.54,"h":26.54,"l":26.54,"n":18,"o":26.54,"t":"2026-10-02T13:30:00Z","v":459,"vw":26.54},{"c":26.785,"h":26.785,"l":26.785,"n":6,"o":26.785,"t":"2026-10-02T13:45:00Z","v":1797,"vw":26.785},{"c":27.06,"h":27.06,"l":26.94,"n":16,"o":26.94,"t":"2026-10-02T14:30:00Z","v":482,"vw":26.98},{"c":26.52,"h":26.55,"l":26.46,"n":44,"o":26.48,"t":"2026-10-02T15:00:00Z","v":1422,"vw":26.493333},{"c":26.505,"h":26.505,"l":26.505,"n":18,"o":26.505,"t":"2026-10-02T15:15:00Z","v":392,"vw":26.505},{"c":26.67,"h":26.67,"l":26.67,"n":3,"o":26.67,"t":"2026-10-02T15:30:00Z","v":108,"vw":26.67},{"c":26.595,"h":26.595,"l":26.595,"n":10,"o":26.595,"t":"2026-10-02T15:45:00Z","v":305,"vw":26.595},{"c":26.55,"h":26.55,"l":26.375,"n":57,"o":26.55,"t":"2026-10-02T16:00:00Z","v":1876,"vw":26.476875},{"c":26.71,"h":26.71,"l":26.71,"n":1,"o":26.71,"t":"2026-10-02T16:30:00Z","v":100,"vw":26.71},{"c":26.55,"h":26.55,"l":26.55,"n":2,"o":26.55,"t":"2026-10-02T16:45:00Z","v":281,"vw":26.55},{"c":26.57,"h":26.57,"l":26.57,"n":39,"o":26.57,"t":"2026-10-02T17:15:00Z","v":884,"vw":26.57},{"c":26.71,"h":26.71,"l":26.71,"n":2,"o":26.71,"t":"2026-10-02T17:30:00Z","v":106,"vw":26.71},{"c":26.43,"h":26.565,"l":26.42,"n":9,"o":26.565,"t":"2026-10-02T17:45:00Z","v":619,"vw":26.468926},{"c":26.71,"h":26.71,"l":26.71,"n":5,"o":26.71,"t":"2026-10-02T18:00:00Z","v":114,"vw":26.71},{"c":26.55,"h":26.55,"l":26.55,"n":15,"o":26.55,"t":"2026-10-02T18:15:00Z","v":241,"vw":26.55},{"c":26.71,"h":26.71,"l":26.71,"n":1,"o":26.71,"t":"2026-10-02T18:45:00Z","v":100,"vw":26.71},{"c":26.71,"h":26.71,"l":26.71,"n":7,"o":26.71,"t":"2026-10-02T19:15:00Z","v":199,"vw":26.71},{"c":26.71,"h":26.71,"l":26.585,"n":5,"o":26.71,"t":"2026-10-02T19:30:00Z","v":303,"vw":26.668333},{"c":26.61,"h":26.71,"l":26.54,"n":235,"o":26.6,"t":"2026-10-02T19:45:00Z","v":5911,"vw":26.610934},{"c":26.65,"h":26.65,"l":26.65,"n":4,"o":26.65,"t":"2026-10-02T20:00:00Z","v":12738,"vw":26.65},{"c":26.65,"h":26.65,"l":26.65,"n":11,"o":26.65,"t":"2026-10-05T13:30:00Z","v":333,"vw":26.65},{"c":26.525,"h":26.525,"l":26.43,"n":9,"o":26.43,"t":"2026-10-05T13:45:00Z","v":345,"vw":26.493333},{"c":26.5964,"h":26.5964,"l":26.5964,"n":2,"o":26.5964,"t":"2026-10-05T14:30:00Z","v":102,"vw":26.5964},{"c":26.44,"h":26.44,"l":26.25,"n":37,"o":26.36,"t":"2026-10-05T14:45:00Z","v":2774,"vw":26.354621},{"c":26.6223,"h":26.6223,"l":26.6223,"n":2,"o":26.6223,"t":"2026-10-05T15:00:00Z","v":188,"vw":26.6223},{"c":26.45,"h":26.45,"l":26.45,"n":2,"o":26.45,"t":"2026-10-05T15:45:00Z","v":159,"vw":26.45},{"c":26.54,"h":26.54,"l":26.54,"n":7,"o":26.54,"t":"2026-10-05T16:30:00Z","v":316,"vw":26.54},{"c":26.545,"h":26.545,"l":26.545,"n":1,"o":26.545,"t":"2026-10-05T16:45:00Z","v":100,"vw":26.545},{"c":26.505,"h":26.53,"l":26.44,"n":28,"o":26.48,"t":"2026-10-05T17:30:00Z","v":1332,"vw":26.493889},{"c":26.48,"h":26.48,"l":26.45,"n":15,"o":26.45,"t":"2026-10-05T17:45:00Z","v":620,"vw":26.472683},{"c":26.41,"h":26.45,"l":26.41,"n":32,"o":26.45,"t":"2026-10-05T18:00:00Z","v":1126,"vw":26.423333},{"c":26.485,"h":26.485,"l":26.44,"n":29,"o":26.44,"t":"2026-10-05T18:15:00Z","v":935,"vw":26.46375},{"c":26.385,"h":26.385,"l":26.385,"n":3,"o":26.385,"t":"2026-10-05T18:30:00Z","v":253,"vw":26.385},{"c":26.6181,"h":26.6181,"l":26.48,"n":22,"o":26.57,"t":"2026-10-05T19:00:00Z","v":746,"vw":26.566909},{"c":26.63,"h":26.63,"l":26.63,"n":5,"o":26.63,"t":"2026-10-05T19:15:00Z","v":142,"vw":26.63},{"c":26.49,"h":26.56,"l":26.49,"n":32,"o":26.555,"t":"2026-10-05T19:30:00Z","v":2005,"vw":26.555},{"c":26.63,"h":26.64,"l":26.47,"n":206,"o":26.47,"t":"2026-10-05T19:45:00Z","v":3817,"vw":26.600721},{"c":26.51,"h":26.51,"l":26.51,"n":5,"o":26.51,"t":"2026-10-05T20:00:00Z","v":11801,"vw":26.51},{"c":26.55,"h":26.55,"l":26.55,"n":8,"o":26.55,"t":"2026-10-06T13:30:00Z","v":2598,"vw":26.55},{"c":26.99,"h":27,"l":26.98,"n":39,"o":26.98,"t":"2026-10-06T14:00:00Z","v":1911,"vw":26.991539},{"c":26.85,"h":26.9931,"l":26.85,"n":10,"o":26.9931,"t":"2026-10-06T14:15:00Z","v":666,"vw":26.901958},{"c":26.93,"h":26.93,"l":26.93,"n":9,"o":26.93,"t":"2026-10-06T14:30:00Z","v":329,"vw":26.93},{"c":27,"h":27,"l":26.89,"n":49,"o":26.93,"t":"2026-10-06T15:00:00Z","v":3014,"vw":26.967543},{"c":27.14,"h":27.14,"l":27,"n":3,"o":27,"t":"2026-10-06T15:15:00Z","v":205,"vw":27.07},{"c":26.9,"h":27.135,"l":26.9,"n":9,"o":27.135,"t":"2026-10-06T15:45:00Z","v":2234,"vw":26.911136},{"c":26.94,"h":26.94,"l":26.85,"n":11,"o":26.85,"t":"2026-10-06T16:30:00Z","v":2335,"vw":26.856364},{"c":26.88,"h":26.88,"l":26.88,"n":5,"o":26.88,"t":"2026-10-06T16:45:00Z","v":210,"vw":26.88},{"c":27.01,"h":27.01,"l":27.01,"n":2,"o":27.01,"t":"2026-10-06T17:00:00Z","v":111,"vw":27.01},{"c":27.01,"h":27.01,"l":27.01,"n":2,"o":27.01,"t":"2026-10-06T19:15:00Z","v":155,"vw":27.01},{"c":26.83,"h":26.845,"l":26.77,"n":71,"o":26.845,"t":"2026-10-06T19:45:00Z","v":1851,"vw":26.80438},{"c":26.78,"h":26.78,"l":26.78,"n":9,"o":26.78,"t":"2026-10-06T20:00:00Z","v":10388,"vw":26.78},{"c":26.715,"h":26.715,"l":26.49,"n":53,"o":26.64,"t":"2026-10-07T13:30:00Z","v":3210,"vw":26.618058},{"c":26.78,"h":26.84,"l":26.72,"n":58,"o":26.72,"t":"2026-10-07T13:45:00Z","v":2653,"vw":26.786913},{"c":26.77,"h":26.77,"l":26.77,"n":4,"o":26.77,"t":"2026-10-07T14:00:00Z","v":107,"vw":26.77},{"c":26.73,"h":26.73,"l":26.73,"n":1,"o":26.73,"t":"2026-10-07T14:15:00Z","v":100,"vw":26.73},{"c":26.91,"h":26.91,"l":26.72,"n":18,"o":26.73,"t":"2026-10-07T14:30:00Z","v":1159,"vw":26.7655},{"c":26.75,"h":26.75,"l":26.75,"n":4,"o":26.75,"t":"2026-10-07T14:45:00Z","v":113,"vw":26.75},{"c":26.82,"h":26.82,"l":26.72,"n":53,"o":26.75,"t":"2026-10-07T15:00:00Z","v":3970,"vw":26.798088},{"c":26.98,"h":27.08,"l":26.88,"n":134,"o":26.9,"t":"2026-10-07T15:30:00Z","v":4932,"vw":26.958571},{"c":27.045,"h":27.045,"l":27.045,"n":1,"o":27.045,"t":"2026-10-07T15:45:00Z","v":100,"vw":27.045},{"c":26.985,"h":27.08,"l":26.9,"n":61,"o":26.91,"t":"2026-10-07T16:00:00Z","v":3229,"vw":26.98871},{"c":27.145,"h":27.145,"l":26.94,"n":34,"o":26.99,"t":"2026-10-07T16:15:00Z","v":1158,"vw":27.005625},{"c":27.165,"h":27.165,"l":27.165,"n":4,"o":27.165,"t":"2026-10-07T16:30:00Z","v":127,"vw":27.165},{"c":27.19,"h":27.19,"l":27.045,"n":15,"o":27.14,"t":"2026-10-07T16:45:00Z","v":653,"vw":27.129767},{"c":27.25,"h":27.25,"l":27.25,"n":8,"o":27.25,"t":"2026-10-07T17:15:00Z","v":223,"vw":27.25},{"c":27.24,"h":27.41,"l":27.19,"n":57,"o":27.2,"t":"2026-10-07T17:30:00Z","v":2700,"vw":27.275359},{"c":27.3309,"h":27.3309,"l":27.3309,"n":6,"o":27.3309,"t":"2026-10-07T17:45:00Z","v":337,"vw":27.3309},{"c":27.26,"h":27.26,"l":27.26,"n":14,"o":27.26,"t":"2026-10-07T18:00:00Z","v":824,"vw":27.26},{"c":27.34,"h":27.43,"l":27.285,"n":21,"o":27.285,"t":"2026-10-07T18:15:00Z","v":1623,"vw":27.300728},{"c":27.335,"h":27.42,"l":27.335,"n":14,"o":27.42,"t":"2026-10-07T18:30:00Z","v":497,"vw":27.362961},{"c":27.23,"h":27.335,"l":27.23,"n":58,"o":27.26,"t":"2026-10-07T19:00:00Z","v":1589,"vw":27.251875},{"c":27.28,"h":27.29,"l":27.23,"n":42,"o":27.23,"t":"2026-10-07T19:15:00Z","v":1791,"vw":27.268219},{"c":27.31,"h":27.39,"l":27.22,"n":108,"o":27.22,"t":"2026-10-07T19:30:00Z","v":3806,"vw":27.311057},{"c":27.36,"h":27.4,"l":27.23,"n":243,"o":27.24,"t":"2026-10-07T19:45:00Z","v":8163,"vw":27.32187},{"c":27.33,"h":27.33,"l":27.33,"n":15,"o":27.33,"t":"2026-10-07T20:00:00Z","v":11088,"vw":27.33},{"c":27.4,"h":27.47,"l":27.2,"n":22,"o":27.2,"t":"2026-10-08T13:30:00Z","v":1872,"vw":27.384515},{"c":27.5,"h":27.515,"l":27.47,"n":23,"o":27.48,"t":"2026-10-08T13:45:00Z","v":4327,"vw":27.482066},{"c":27.49,"h":27.49,"l":27.43,"n":18,"o":27.43,"t":"2026-10-08T14:00:00Z","v":702,"vw":27.47},{"c":27.22,"h":27.34,"l":27.22,"n":18,"o":27.34,"t":"2026-10-08T14:15:00Z","v":414,"vw":27.286667},{"c":27.385,"h":27.385,"l":27.385,"n":3,"o":27.385,"t":"2026-10-08T14:45:00Z","v":196,"vw":27.385},{"c":27.33,"h":27.33,"l":27.21,"n":16,"o":27.27,"t":"2026-10-08T15:00:00Z","v":1079,"vw":27.271322},{"c":27.33,"h":27.33,"l":27.33,"n":5,"o":27.33,"t":"2026-10-08T15:15:00Z","v":155,"vw":27.33},{"c":27.5,"h":27.67,"l":27.45,"n":62,"o":27.45,"t":"2026-10-08T16:15:00Z","v":2712,"vw":27.512757},{"c":27.53,"h":27.55,"l":27.5,"n":38,"o":27.55,"t":"2026-10-08T16:45:00Z","v":1971,"vw":27.523901},{"c":27.465,"h":27.56,"l":27.415,"n":40,"o":27.5,"t":"2026-10-08T17:00:00Z","v":2063,"vw":27.497187},{"c":27.54,"h":27.56,"l":27.5,"n":36,"o":27.5,"t":"2026-10-08T17:15:00Z","v":930,"vw":27.521739},{"c":27.52,"h":27.6,"l":27.52,"n":10,"o":27.57,"t":"2026-10-08T17:45:00Z","v":2500,"vw":27.590853},{"c":27.58,"h":27.67,"l":27.58,"n":60,"o":27.61,"t":"2026-10-08T18:00:00Z","v":1732,"vw":27.61339},{"c":27.55,"h":27.5841,"l":27.55,"n":15,"o":27.58,"t":"2026-10-08T18:15:00Z","v":546,"vw":27.575611},{"c":27.4938,"h":27.535,"l":27.4938,"n":13,"o":27.53,"t":"2026-10-08T18:30:00Z","v":384,"vw":27.5196},{"c":27.55,"h":27.55,"l":27.55,"n":5,"o":27.55,"t":"2026-10-08T19:15:00Z","v":163,"vw":27.55},{"c":27.515,"h":27.56,"l":27.51,"n":47,"o":27.51,"t":"2026-10-08T19:30:00Z","v":2517,"vw":27.514691},{"c":27.46,"h":27.6,"l":27.4,"n":281,"o":27.515,"t":"2026-10-08T19:45:00Z","v":5948,"vw":27.515167},{"c":27.41,"h":27.41,"l":27.41,"n":13,"o":27.41,"t":"2026-10-08T20:00:00Z","v":9409,"vw":27.41},{"c":27.25,"h":27.35,"l":27.25,"n":3,"o":27.35,"t":"2026-10-09T12:45:00Z","v":220,"vw":27.302153},{"c":27.25,"h":27.25,"l":27.25,"n":3,"o":27.25,"t":"2026-10-09T13:15:00Z","v":200,"vw":27.25},{"c":27.17,"h":27.34,"l":27.16,"n":50,"o":27.27,"t":"2026-10-09T13:30:00Z","v":8464,"vw":27.273572},{"c":27.3114,"h":27.3114,"l":27.15,"n":15,"o":27.15,"t":"2026-10-09T13:45:00Z","v":1140,"vw":27.237473},{"c":27.26,"h":27.325,"l":27.12,"n":29,"o":27.31,"t":"2026-10-09T14:00:00Z","v":1745,"vw":27.266786},{"c":27.05,"h":27.245,"l":27.05,"n":39,"o":27.245,"t":"2026-10-09T14:15:00Z","v":1397,"vw":27.164765},{"c":27.14,"h":27.14,"l":27.06,"n":32,"o":27.14,"t":"2026-10-09T14:30:00Z","v":1326,"vw":27.087932},{"c":27.14,"h":27.23,"l":27.14,"n":15,"o":27.14,"t":"2026-10-09T14:45:00Z","v":921,"vw":27.158333},{"c":27.105,"h":27.11,"l":27.05,"n":29,"o":27.05,"t":"2026-10-09T15:00:00Z","v":1154,"vw":27.075807},{"c":26.98,"h":27.1,"l":26.98,"n":96,"o":27.09,"t":"2026-10-09T15:30:00Z","v":3900,"vw":27.049674},{"c":26.97,"h":26.98,"l":26.94,"n":37,"o":26.98,"t":"2026-10-09T16:30:00Z","v":2542,"vw":26.96015},{"c":27.1,"h":27.11,"l":27.02,"n":34,"o":27.02,"t":"2026-10-09T16:45:00Z","v":1482,"vw":27.061818},{"c":27.13,"h":27.13,"l":27.13,"n":16,"o":27.13,"t":"2026-10-09T17:00:00Z","v":714,"vw":27.13},{"c":27.015,"h":27.13,"l":26.95,"n":90,"o":27.13,"t":"2026-10-09T17:15:00Z","v":5805,"vw":27.002147},{"c":26.965,"h":26.965,"l":26.965,"n":8,"o":26.965,"t":"2026-10-09T18:00:00Z","v":129,"vw":26.965},{"c":27.12,"h":27.21,"l":27.08,"n":45,"o":27.09,"t":"2026-10-09T18:30:00Z","v":4367,"vw":27.133401},{"c":27.29,"h":27.34,"l":27.1,"n":51,"o":27.1,"t":"2026-10-09T18:45:00Z","v":5861,"vw":27.157952},{"c":27.2,"h":27.24,"l":27.125,"n":28,"o":27.24,"t":"2026-10-09T19:00:00Z","v":1246,"vw":27.179908},{"c":27.11,"h":27.19,"l":27.1,"n":27,"o":27.1,"t":"2026-10-09T19:15:00Z","v":672,"vw":27.126055},{"c":27.135,"h":27.24,"l":27.135,"n":19,"o":27.18,"t":"2026-10-09T19:30:00Z","v":1098,"vw":27.176289},{"c":27.14,"h":27.2268,"l":26.98,"n":208,"o":27.2268,"t":"2026-10-09T19:45:00Z","v":4799,"vw":27.108778},{"c":27,"h":27,"l":27,"n":6,"o":27,"t":"2026-10-09T20:00:00Z","v":10597,"vw":27},{"c":27.455,"h":27.455,"l":26.875,"n":97,"o":27,"t":"2026-10-12T13:30:00Z","v":14694,"vw":27.194972},{"c":27.305,"h":27.36,"l":27.305,"n":13,"o":27.32,"t":"2026-10-12T13:45:00Z","v":463,"vw":27.32375},{"c":27.63,"h":27.66,"l":27.39,"n":59,"o":27.39,"t":"2026-10-12T14:15:00Z","v":2910,"vw":27.544228},{"c":27.7,"h":27.7,"l":27.65,"n":8,"o":27.65,"t":"2026-10-12T14:30:00Z","v":658,"vw":27.691667},{"c":27.57,"h":27.59,"l":27.56,"n":57,"o":27.5801,"t":"2026-10-12T14:45:00Z","v":3722,"vw":27.573582},{"c":27.535,"h":27.535,"l":27.535,"n":12,"o":27.535,"t":"2026-10-12T15:00:00Z","v":3258,"vw":27.535},{"c":27.545,"h":27.545,"l":27.545,"n":1,"o":27.545,"t":"2026-10-12T15:15:00Z","v":100,"vw":27.545},{"c":27.52,"h":27.65,"l":27.52,"n":28,"o":27.63,"t":"2026-10-12T15:30:00Z","v":1023,"vw":27.601937},{"c":27.72,"h":27.72,"l":27.645,"n":2,"o":27.645,"t":"2026-10-12T16:30:00Z","v":250,"vw":27.675},{"c":27.72,"h":27.75,"l":27.72,"n":25,"o":27.72,"t":"2026-10-12T16:45:00Z","v":1032,"vw":27.732},{"c":27.75,"h":27.77,"l":27.75,"n":10,"o":27.75,"t":"2026-10-12T17:00:00Z","v":478,"vw":27.76},{"c":27.68,"h":27.76,"l":27.68,"n":55,"o":27.76,"t":"2026-10-12T17:15:00Z","v":1590,"vw":27.729916},{"c":27.66,"h":27.7,"l":27.66,"n":18,"o":27.67,"t":"2026-10-12T17:30:00Z","v":585,"vw":27.680392},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-12T17:45:00Z","v":100,"vw":27.75},{"c":27.75,"h":27.75,"l":27.75,"n":8,"o":27.75,"t":"2026-10-12T18:00:00Z","v":228,"vw":27.75},{"c":27.76,"h":27.78,"l":27.61,"n":36,"o":27.66,"t":"2026-10-12T18:15:00Z","v":2861,"vw":27.684836},{"c":27.75,"h":27.75,"l":27.72,"n":25,"o":27.72,"t":"2026-10-12T18:30:00Z","v":443,"vw":27.735},{"c":27.72,"h":27.79,"l":27.72,"n":30,"o":27.79,"t":"2026-10-12T18:45:00Z","v":898,"vw":27.744876},{"c":27.725,"h":27.74,"l":27.69,"n":54,"o":27.74,"t":"2026-10-12T19:00:00Z","v":1893,"vw":27.714722},{"c":27.71,"h":27.77,"l":27.6401,"n":17,"o":27.6401,"t":"2026-10-12T19:15:00Z","v":1134,"vw":27.684781},{"c":27.685,"h":27.705,"l":27.66,"n":23,"o":27.705,"t":"2026-10-12T19:30:00Z","v":1797,"vw":27.681544},{"c":27.63,"h":27.72,"l":27.58,"n":438,"o":27.62,"t":"2026-10-12T19:45:00Z","v":9377,"vw":27.641376},{"c":27.64,"h":27.64,"l":27.64,"n":4,"o":27.64,"t":"2026-10-12T20:00:00Z","v":8650,"vw":27.64},{"c":27.75,"h":27.93,"l":27.69,"n":47,"o":27.69,"t":"2026-10-13T13:30:00Z","v":2877,"vw":27.801729},{"c":27.66,"h":27.9299,"l":27.66,"n":31,"o":27.9299,"t":"2026-10-13T13:45:00Z","v":1185,"vw":27.698557},{"c":27.6,"h":27.6,"l":27.49,"n":11,"o":27.56,"t":"2026-10-13T14:00:00Z","v":3137,"vw":27.593752},{"c":27.7,"h":27.7,"l":27.58,"n":28,"o":27.58,"t":"2026-10-13T14:30:00Z","v":1032,"vw":27.62},{"c":27.625,"h":27.625,"l":27.625,"n":4,"o":27.625,"t":"2026-10-13T15:00:00Z","v":124,"vw":27.625},{"c":27.68,"h":27.69,"l":27.68,"n":37,"o":27.69,"t":"2026-10-13T15:45:00Z","v":1392,"vw":27.682139},{"c":27.72,"h":27.72,"l":27.71,"n":10,"o":27.72,"t":"2026-10-13T16:15:00Z","v":459,"vw":27.716667},{"c":27.64,"h":27.64,"l":27.64,"n":5,"o":27.64,"t":"2026-10-13T16:30:00Z","v":210,"vw":27.64},{"c":27.66,"h":27.66,"l":27.66,"n":21,"o":27.66,"t":"2026-10-13T17:00:00Z","v":335,"vw":27.66},{"c":27.7,"h":27.72,"l":27.7,"n":17,"o":27.72,"t":"2026-10-13T17:15:00Z","v":440,"vw":27.71},{"c":27.7,"h":27.7,"l":27.7,"n":18,"o":27.7,"t":"2026-10-13T17:30:00Z","v":243,"vw":27.7},{"c":27.7,"h":27.7,"l":27.66,"n":45,"o":27.67,"t":"2026-10-13T17:45:00Z","v":1138,"vw":27.6775},{"c":27.77,"h":27.77,"l":27.7,"n":27,"o":27.7,"t":"2026-10-13T18:00:00Z","v":447,"vw":27.735},{"c":27.77,"h":27.77,"l":27.73,"n":46,"o":27.76,"t":"2026-10-13T18:15:00Z","v":1097,"vw":27.753333},{"c":27.76,"h":27.76,"l":27.76,"n":14,"o":27.76,"t":"2026-10-13T18:30:00Z","v":293,"vw":27.76},{"c":27.75,"h":27.76,"l":27.75,"n":45,"o":27.76,"t":"2026-10-13T18:45:00Z","v":902,"vw":27.756667},{"c":27.675,"h":27.75,"l":27.675,"n":16,"o":27.75,"t":"2026-10-13T19:00:00Z","v":483,"vw":27.730211},{"c":27.76,"h":27.76,"l":27.73,"n":55,"o":27.73,"t":"2026-10-13T19:15:00Z","v":1158,"vw":27.743457},{"c":27.8,"h":27.84,"l":27.8,"n":102,"o":27.81,"t":"2026-10-13T19:30:00Z","v":1889,"vw":27.81221},{"c":27.74,"h":27.77,"l":27.73,"n":188,"o":27.76,"t":"2026-10-13T19:45:00Z","v":3184,"vw":27.745561},{"c":27.8,"h":27.8,"l":27.8,"n":5,"o":27.8,"t":"2026-10-13T20:00:00Z","v":8519,"vw":27.8},{"c":27.59,"h":27.59,"l":27.45,"n":33,"o":27.53,"t":"2026-10-14T13:30:00Z","v":1566,"vw":27.504547},{"c":27.595,"h":27.64,"l":27.51,"n":38,"o":27.64,"t":"2026-10-14T13:45:00Z","v":2197,"vw":27.626267},{"c":27.63,"h":27.64,"l":27.57,"n":61,"o":27.63,"t":"2026-10-14T14:15:00Z","v":2995,"vw":27.600464},{"c":27.69,"h":27.69,"l":27.69,"n":19,"o":27.69,"t":"2026-10-14T14:30:00Z","v":474,"vw":27.69},{"c":27.675,"h":27.73,"l":27.64,"n":16,"o":27.73,"t":"2026-10-14T14:45:00Z","v":746,"vw":27.686},{"c":27.71,"h":27.71,"l":27.615,"n":37,"o":27.615,"t":"2026-10-14T15:15:00Z","v":2810,"vw":27.661875},{"c":27.84,"h":27.845,"l":27.77,"n":31,"o":27.77,"t":"2026-10-14T15:30:00Z","v":1056,"vw":27.80875},{"c":27.755,"h":27.76,"l":27.75,"n":22,"o":27.76,"t":"2026-10-14T15:45:00Z","v":2520,"vw":27.758794},{"c":27.69,"h":27.73,"l":27.65,"n":29,"o":27.725,"t":"2026-10-14T16:00:00Z","v":1132,"vw":27.7025},{"c":27.7,"h":27.72,"l":27.7,"n":33,"o":27.71,"t":"2026-10-14T16:15:00Z","v":1266,"vw":27.71},{"c":27.67,"h":27.67,"l":27.67,"n":32,"o":27.67,"t":"2026-10-14T16:30:00Z","v":531,"vw":27.67},{"c":27.64,"h":27.65,"l":27.63,"n":33,"o":27.64,"t":"2026-10-14T16:45:00Z","v":2406,"vw":27.641579},{"c":27.64,"h":27.67,"l":27.64,"n":25,"o":27.67,"t":"2026-10-14T17:00:00Z","v":936,"vw":27.645},{"c":27.68,"h":27.68,"l":27.68,"n":3,"o":27.68,"t":"2026-10-14T17:15:00Z","v":105,"vw":27.68},{"c":27.73,"h":27.73,"l":27.73,"n":33,"o":27.73,"t":"2026-10-14T17:30:00Z","v":1188,"vw":27.73},{"c":27.66,"h":27.72,"l":27.63,"n":57,"o":27.64,"t":"2026-10-14T17:45:00Z","v":2451,"vw":27.683651},{"c":27.63,"h":27.7,"l":27.615,"n":73,"o":27.65,"t":"2026-10-14T18:00:00Z","v":1934,"vw":27.658092},{"c":27.67,"h":27.67,"l":27.625,"n":35,"o":27.67,"t":"2026-10-14T18:15:00Z","v":992,"vw":27.651179},{"c":27.62,"h":27.62,"l":27.62,"n":11,"o":27.62,"t":"2026-10-14T18:30:00Z","v":535,"vw":27.62},{"c":27.64,"h":27.64,"l":27.62,"n":37,"o":27.64,"t":"2026-10-14T18:45:00Z","v":1483,"vw":27.633358},{"c":27.65,"h":27.65,"l":27.61,"n":41,"o":27.64,"t":"2026-10-14T19:00:00Z","v":1566,"vw":27.631394},{"c":27.5,"h":27.6,"l":27.5,"n":4,"o":27.6,"t":"2026-10-14T19:15:00Z","v":899,"vw":27.511161},{"c":27.545,"h":27.605,"l":27.54,"n":42,"o":27.605,"t":"2026-10-14T19:30:00Z","v":1238,"vw":27.557063},{"c":27.62,"h":27.64,"l":27.51,"n":398,"o":27.52,"t":"2026-10-14T19:45:00Z","v":9340,"vw":27.561032},{"c":27.65,"h":27.65,"l":27.65,"n":8,"o":27.65,"t":"2026-10-14T20:00:00Z","v":11135,"vw":27.65},{"c":27.71,"h":27.99,"l":27.51,"n":83,"o":27.79,"t":"2026-10-15T13:30:00Z","v":5218,"vw":27.783257},{"c":28,"h":28.15,"l":27.875,"n":105,"o":28,"t":"2026-10-15T14:00:00Z","v":11201,"vw":27.999241},{"c":27.99,"h":28,"l":27.99,"n":14,"o":28,"t":"2026-10-15T14:15:00Z","v":1081,"vw":27.992158},{"c":27.93,"h":28.055,"l":27.79,"n":42,"o":28,"t":"2026-10-15T14:30:00Z","v":4926,"vw":27.9326},{"c":27.73,"h":27.73,"l":27.71,"n":6,"o":27.71,"t":"2026-10-15T14:45:00Z","v":310,"vw":27.72},{"c":27.53,"h":27.68,"l":27.53,"n":22,"o":27.68,"t":"2026-10-15T15:15:00Z","v":1714,"vw":27.542947},{"c":27.505,"h":27.7,"l":27.3501,"n":23,"o":27.53,"t":"2026-10-15T15:30:00Z","v":1877,"vw":27.490734},{"c":27.66,"h":27.66,"l":27.17,"n":64,"o":27.32,"t":"2026-10-15T16:00:00Z","v":7762,"vw":27.385487},{"c":27.69,"h":27.69,"l":27.67,"n":29,"o":27.67,"t":"2026-10-15T16:30:00Z","v":1181,"vw":27.680141},{"c":27.74,"h":27.74,"l":27.68,"n":17,"o":27.7,"t":"2026-10-15T16:45:00Z","v":845,"vw":27.705961},{"c":27.64,"h":27.65,"l":27.56,"n":43,"o":27.56,"t":"2026-10-15T18:15:00Z","v":1763,"vw":27.592217},{"c":27.62,"h":27.62,"l":27.53,"n":305,"o":27.53,"t":"2026-10-15T19:00:00Z","v":6168,"vw":27.570805},{"c":27.67,"h":27.715,"l":27.63,"n":59,"o":27.63,"t":"2026-10-15T19:15:00Z","v":2374,"vw":27.677973},{"c":27.65,"h":27.695,"l":27.58,"n":44,"o":27.68,"t":"2026-10-15T19:30:00Z","v":1245,"vw":27.655833},{"c":27.61,"h":27.7,"l":27.56,"n":252,"o":27.615,"t":"2026-10-15T19:45:00Z","v":6282,"vw":27.630824},{"c":27.68,"h":27.68,"l":27.68,"n":6,"o":27.68,"t":"2026-10-15T20:00:00Z","v":6788,"vw":27.68},{"c":27.695,"h":27.91,"l":27.38,"n":30,"o":27.68,"t":"2026-10-16T13:30:00Z","v":6325,"vw":27.631863},{"c":27.76,"h":27.96,"l":27.7,"n":62,"o":27.7,"t":"2026-10-16T13:45:00Z","v":4668,"vw":27.809035},{"c":27.86,"h":27.99,"l":27.85,"n":50,"o":27.85,"t":"2026-10-16T14:15:00Z","v":1613,"vw":27.881667},{"c":27.765,"h":27.9,"l":27.6801,"n":33,"o":27.6801,"t":"2026-10-16T14:45:00Z","v":1858,"vw":27.722987},{"c":27.845,"h":27.845,"l":27.845,"n":3,"o":27.845,"t":"2026-10-16T15:00:00Z","v":146,"vw":27.845},{"c":27.615,"h":27.73,"l":27.5201,"n":37,"o":27.685,"t":"2026-10-16T16:00:00Z","v":4626,"vw":27.62197},{"c":27.62,"h":27.7,"l":27.62,"n":18,"o":27.7,"t":"2026-10-16T16:15:00Z","v":1013,"vw":27.641864},{"c":27.63,"h":27.63,"l":27.63,"n":4,"o":27.63,"t":"2026-10-16T16:30:00Z","v":296,"vw":27.63},{"c":27.72,"h":27.72,"l":27.69,"n":16,"o":27.705,"t":"2026-10-16T16:45:00Z","v":573,"vw":27.705},{"c":27.69,"h":27.69,"l":27.67,"n":9,"o":27.67,"t":"2026-10-16T17:00:00Z","v":340,"vw":27.68},{"c":27.755,"h":27.89,"l":27.62,"n":82,"o":27.62,"t":"2026-10-16T17:15:00Z","v":3674,"vw":27.740334},{"c":27.67,"h":27.67,"l":27.67,"n":4,"o":27.67,"t":"2026-10-16T18:00:00Z","v":139,"vw":27.67},{"c":27.815,"h":27.83,"l":27.77,"n":51,"o":27.77,"t":"2026-10-16T18:15:00Z","v":1025,"vw":27.796063},{"c":27.72,"h":27.72,"l":27.72,"n":7,"o":27.72,"t":"2026-10-16T18:30:00Z","v":265,"vw":27.72},{"c":27.71,"h":27.75,"l":27.7,"n":50,"o":27.725,"t":"2026-10-16T18:45:00Z","v":1694,"vw":27.727378},{"c":27.725,"h":27.725,"l":27.725,"n":2,"o":27.725,"t":"2026-10-16T19:00:00Z","v":133,"vw":27.725},{"c":27.58,"h":27.71,"l":27.53,"n":67,"o":27.71,"t":"2026-10-16T19:30:00Z","v":4058,"vw":27.631455},{"c":27.7,"h":27.705,"l":27.56,"n":217,"o":27.62,"t":"2026-10-16T19:45:00Z","v":9105,"vw":27.647182},{"c":27.63,"h":27.63,"l":27.63,"n":3,"o":27.63,"t":"2026-10-16T20:00:00Z","v":7548,"vw":27.63},{"c":27.52,"h":27.67,"l":27.52,"n":35,"o":27.67,"t":"2026-10-19T13:30:00Z","v":1085,"vw":27.609545},{"c":27.485,"h":27.485,"l":27.2785,"n":2,"o":27.2785,"t":"2026-10-19T14:00:00Z","v":275,"vw":27.409909},{"c":27.3808,"h":27.3808,"l":27.3808,"n":2,"o":27.3808,"t":"2026-10-19T14:15:00Z","v":102,"vw":27.3808},{"c":27.315,"h":27.315,"l":27.315,"n":8,"o":27.315,"t":"2026-10-19T14:45:00Z","v":218,"vw":27.315},{"c":27.515,"h":27.515,"l":27.33,"n":8,"o":27.33,"t":"2026-10-19T15:30:00Z","v":401,"vw":27.383936},{"c":27.455,"h":27.525,"l":27.31,"n":16,"o":27.325,"t":"2026-10-19T15:45:00Z","v":763,"vw":27.45},{"c":27.37,"h":27.5115,"l":27.28,"n":13,"o":27.5115,"t":"2026-10-19T16:00:00Z","v":994,"vw":27.399222},{"c":27.28,"h":27.41,"l":27.28,"n":30,"o":27.41,"t":"2026-10-19T16:15:00Z","v":1100,"vw":27.306923},{"c":27.315,"h":27.35,"l":27.3,"n":6,"o":27.35,"t":"2026-10-19T16:30:00Z","v":306,"vw":27.321667},{"c":27.35,"h":27.35,"l":27.33,"n":23,"o":27.33,"t":"2026-10-19T16:45:00Z","v":451,"vw":27.34},{"c":27.28,"h":27.335,"l":27.26,"n":22,"o":27.335,"t":"2026-10-19T17:00:00Z","v":701,"vw":27.29},{"c":27.27,"h":27.375,"l":27.25,"n":79,"o":27.31,"t":"2026-10-19T17:15:00Z","v":3952,"vw":27.2814},{"c":27.34,"h":27.38,"l":27.255,"n":14,"o":27.38,"t":"2026-10-19T17:30:00Z","v":434,"vw":27.325},{"c":27.15,"h":27.22,"l":27.15,"n":14,"o":27.22,"t":"2026-10-19T17:45:00Z","v":630,"vw":27.195862},{"c":27.32,"h":27.32,"l":27.32,"n":3,"o":27.32,"t":"2026-10-19T18:00:00Z","v":105,"vw":27.32},{"c":27.32,"h":27.32,"l":27.32,"n":1,"o":27.32,"t":"2026-10-19T18:30:00Z","v":100,"vw":27.32},{"c":27.215,"h":27.255,"l":27.175,"n":45,"o":27.255,"t":"2026-10-19T18:45:00Z","v":1682,"vw":27.227043},{"c":27.13,"h":27.21,"l":27.13,"n":44,"o":27.17,"t":"2026-10-19T19:00:00Z","v":1353,"vw":27.173992},{"c":27.08,"h":27.16,"l":27.08,"n":89,"o":27.11,"t":"2026-10-19T19:15:00Z","v":3246,"vw":27.113346},{"c":27.15,"h":27.21,"l":27.07,"n":37,"o":27.08,"t":"2026-10-19T19:30:00Z","v":1050,"vw":27.132857},{"c":27.34,"h":27.385,"l":27.01,"n":601,"o":27.13,"t":"2026-10-19T19:45:00Z","v":15904,"vw":27.247759},{"c":27.34,"h":27.34,"l":27.34,"n":9,"o":27.34,"t":"2026-10-19T20:00:00Z","v":9440,"vw":27.34},{"c":27.43,"h":27.43,"l":27.43,"n":17,"o":27.43,"t":"2026-10-20T13:30:00Z","v":479,"vw":27.43},{"c":27.6174,"h":27.6174,"l":27.6174,"n":2,"o":27.6174,"t":"2026-10-20T13:45:00Z","v":360,"vw":27.6174},{"c":27.865,"h":27.865,"l":27.655,"n":9,"o":27.655,"t":"2026-10-20T14:00:00Z","v":297,"vw":27.76},{"c":27.98,"h":28.06,"l":27.85,"n":53,"o":27.87,"t":"2026-10-20T14:15:00Z","v":3734,"vw":27.969219},{"c":27.945,"h":27.945,"l":27.84,"n":21,"o":27.92,"t":"2026-10-20T14:30:00Z","v":672,"vw":27.901667},{"c":27.9,"h":27.92,"l":27.8245,"n":10,"o":27.8245,"t":"2026-10-20T14:45:00Z","v":503,"vw":27.884853},{"c":27.95,"h":28.03,"l":27.93,"n":35,"o":27.93,"t":"2026-10-20T15:00:00Z","v":2225,"vw":27.985104},{"c":27.92,"h":27.94,"l":27.92,"n":28,"o":27.94,"t":"2026-10-20T15:15:00Z","v":905,"vw":27.9275},{"c":27.87,"h":27.93,"l":27.87,"n":29,"o":27.87,"t":"2026-10-20T15:30:00Z","v":1603,"vw":27.886393},{"c":27.93,"h":27.93,"l":27.89,"n":19,"o":27.92,"t":"2026-10-20T15:45:00Z","v":657,"vw":27.916055},{"c":27.94,"h":28.005,"l":27.89,"n":31,"o":27.9,"t":"2026-10-20T16:00:00Z","v":2460,"vw":27.972942},{"c":27.95,"h":27.95,"l":27.85,"n":19,"o":27.85,"t":"2026-10-20T16:15:00Z","v":915,"vw":27.911528},{"c":27.99,"h":27.99,"l":27.945,"n":78,"o":27.95,"t":"2026-10-20T16:30:00Z","v":1999,"vw":27.965455},{"c":28,"h":28,"l":27.99,"n":5,"o":27.99,"t":"2026-10-20T16:45:00Z","v":504,"vw":27.994032},{"c":28.03,"h":28.15,"l":27.945,"n":98,"o":27.945,"t":"2026-10-20T17:15:00Z","v":3529,"vw":28.046277},{"c":28.11,"h":28.15,"l":28.09,"n":42,"o":28.09,"t":"2026-10-20T17:30:00Z","v":1100,"vw":28.117},{"c":28.36,"h":28.36,"l":28.095,"n":153,"o":28.14,"t":"2026-10-20T17:45:00Z","v":8081,"vw":28.197025},{"c":28.18,"h":28.3,"l":28.18,"n":36,"o":28.18,"t":"2026-10-20T18:00:00Z","v":1128,"vw":28.197241},{"c":28.17,"h":28.17,"l":28.09,"n":25,"o":28.135,"t":"2026-10-20T18:15:00Z","v":764,"vw":28.120833},{"c":28.13,"h":28.13,"l":28.0725,"n":53,"o":28.08,"t":"2026-10-20T18:30:00Z","v":1243,"vw":28.098959},{"c":28.22,"h":28.22,"l":27.975,"n":43,"o":28.09,"t":"2026-10-20T18:45:00Z","v":1696,"vw":28.128571},{"c":28.25,"h":28.29,"l":28.19,"n":86,"o":28.19,"t":"2026-10-20T19:00:00Z","v":2855,"vw":28.240752},{"c":28.295,"h":28.34,"l":28.055,"n":168,"o":28.25,"t":"2026-10-20T19:15:00Z","v":6389,"vw":28.209721},{"c":28.29,"h":28.39,"l":28.22,"n":192,"o":28.29,"t":"2026-10-20T19:30:00Z","v":7051,"vw":28.29916},{"c":28.14,"h":28.37,"l":28.12,"n":577,"o":28.3,"t":"2026-10-20T19:45:00Z","v":17646,"vw":28.266391},{"c":28.15,"h":28.15,"l":28.15,"n":4,"o":28.15,"t":"2026-10-20T20:00:00Z","v":7987,"vw":28.15},{"c":28.2,"h":28.2,"l":28.2,"n":4,"o":28.2,"t":"2026-10-21T13:30:00Z","v":191,"vw":28.2},{"c":28.237,"h":28.237,"l":28.237,"n":1,"o":28.237,"t":"2026-10-21T13:45:00Z","v":133,"vw":28.237},{"c":27.785,"h":28.05,"l":27.785,"n":37,"o":28.02,"t":"2026-10-21T14:00:00Z","v":1363,"vw":27.9525},{"c":28.15,"h":28.22,"l":27.85,"n":61,"o":27.94,"t":"2026-10-21T14:30:00Z","v":2472,"vw":28.106075},{"c":28.18,"h":28.18,"l":28.18,"n":1,"o":28.18,"t":"2026-10-21T14:45:00Z","v":180,"vw":28.18},{"c":28.02,"h":28.07,"l":28.02,"n":9,"o":28.07,"t":"2026-10-21T15:00:00Z","v":628,"vw":28.040441},{"c":28.145,"h":28.145,"l":28.1256,"n":21,"o":28.14,"t":"2026-10-21T15:15:00Z","v":1009,"vw":28.130896},{"c":28.16,"h":28.16,"l":28.1,"n":25,"o":28.12,"t":"2026-10-21T15:30:00Z","v":1300,"vw":28.110969},{"c":28.205,"h":28.3185,"l":28.075,"n":52,"o":28.11,"t":"2026-10-21T15:45:00Z","v":3264,"vw":28.155642},{"c":28.1,"h":28.16,"l":28.1,"n":21,"o":28.12,"t":"2026-10-21T16:00:00Z","v":1509,"vw":28.110833},{"c":28.19,"h":28.19,"l":28.07,"n":25,"o":28.14,"t":"2026-10-21T16:15:00Z","v":1312,"vw":28.133316},{"c":28.235,"h":28.235,"l":28.1593,"n":34,"o":28.16,"t":"2026-10-21T16:30:00Z","v":1753,"vw":28.176492},{"c":28.24,"h":28.24,"l":28.24,"n":1,"o":28.24,"t":"2026-10-21T16:45:00Z","v":150,"vw":28.24},{"c":28.22,"h":28.25,"l":28.18,"n":48,"o":28.24,"t":"2026-10-21T17:00:00Z","v":2029,"vw":28.221305},{"c":28.18,"h":28.24,"l":28.18,"n":33,"o":28.23,"t":"2026-10-21T17:15:00Z","v":2062,"vw":28.227156},{"c":28.15,"h":28.17,"l":28.15,"n":15,"o":28.17,"t":"2026-10-21T17:30:00Z","v":732,"vw":28.162},{"c":28.195,"h":28.22,"l":28.11,"n":22,"o":28.11,"t":"2026-10-21T17:45:00Z","v":982,"vw":28.172857},{"c":28.15,"h":28.31,"l":28.1,"n":90,"o":28.15,"t":"2026-10-21T18:00:00Z","v":3776,"vw":28.171794},{"c":28.1363,"h":28.14,"l":28.1363,"n":4,"o":28.14,"t":"2026-10-21T18:15:00Z","v":230,"vw":28.137944},{"c":28.24,"h":28.24,"l":28.24,"n":4,"o":28.24,"t":"2026-10-21T18:30:00Z","v":151,"vw":28.24},{"c":28.16,"h":28.2,"l":28.07,"n":195,"o":28.15,"t":"2026-10-21T18:45:00Z","v":5697,"vw":28.153482},{"c":28.19,"h":28.255,"l":28.11,"n":139,"o":28.16,"t":"2026-10-21T19:00:00Z","v":5738,"vw":28.181943},{"c":28.24,"h":28.305,"l":28.17,"n":120,"o":28.23,"t":"2026-10-21T19:15:00Z","v":5568,"vw":28.224382},{"c":28.17,"h":28.25,"l":28.17,"n":111,"o":28.25,"t":"2026-10-21T19:30:00Z","v":3229,"vw":28.208},{"c":28.24,"h":28.24,"l":28.13,"n":224,"o":28.13,"t":"2026-10-21T19:45:00Z","v":10148,"vw":28.173767},{"c":28.25,"h":28.25,"l":28.25,"n":3,"o":28.25,"t":"2026-10-21T20:00:00Z","v":6877,"vw":28.25},{"c":28.17,"h":28.25,"l":28.17,"n":6,"o":28.25,"t":"2026-10-22T13:30:00Z","v":513,"vw":28.201379},{"c":28.7,"h":28.7,"l":28.39,"n":74,"o":28.39,"t":"2026-10-22T13:45:00Z","v":3764,"vw":28.518479},{"c":28.795,"h":28.89,"l":28.72,"n":26,"o":28.89,"t":"2026-10-22T14:00:00Z","v":1337,"vw":28.759375},{"c":28.83,"h":28.84,"l":28.67,"n":24,"o":28.805,"t":"2026-10-22T14:15:00Z","v":1917,"vw":28.757834},{"c":28.675,"h":28.75,"l":28.675,"n":3,"o":28.75,"t":"2026-10-22T14:30:00Z","v":279,"vw":28.703736},{"c":28.71,"h":28.71,"l":28.71,"n":24,"o":28.71,"t":"2026-10-22T14:45:00Z","v":1179,"vw":28.71},{"c":28.865,"h":28.865,"l":28.7317,"n":33,"o":28.7317,"t":"2026-10-22T15:00:00Z","v":967,"vw":28.7914},{"c":28.84,"h":28.91,"l":28.7769,"n":30,"o":28.7769,"t":"2026-10-22T15:15:00Z","v":1235,"vw":28.8361},{"c":28.89,"h":28.89,"l":28.84,"n":6,"o":28.84,"t":"2026-10-22T15:30:00Z","v":425,"vw":28.862393},{"c":28.79,"h":28.88,"l":28.75,"n":73,"o":28.85,"t":"2026-10-22T15:45:00Z","v":2815,"vw":28.818728},{"c":28.8,"h":28.8,"l":28.73,"n":4,"o":28.73,"t":"2026-10-22T16:00:00Z","v":339,"vw":28.751148},{"c":28.96,"h":28.96,"l":28.96,"n":15,"o":28.96,"t":"2026-10-22T16:15:00Z","v":488,"vw":28.96},{"c":28.95,"h":29.05,"l":28.95,"n":52,"o":28.99,"t":"2026-10-22T16:30:00Z","v":6063,"vw":28.995573},{"c":29.02,"h":29.02,"l":29.02,"n":2,"o":29.02,"t":"2026-10-22T16:45:00Z","v":161,"vw":29.02},{"c":28.955,"h":29.045,"l":28.86,"n":35,"o":29.045,"t":"2026-10-22T17:15:00Z","v":1242,"vw":28.916446},{"c":28.99,"h":28.99,"l":28.97,"n":2,"o":28.97,"t":"2026-10-22T17:30:00Z","v":385,"vw":28.984805},{"c":29,"h":29.04,"l":28.99,"n":43,"o":28.99,"t":"2026-10-22T17:45:00Z","v":1106,"vw":29.009167},{"c":29.01,"h":29.04,"l":29,"n":12,"o":29,"t":"2026-10-22T18:00:00Z","v":395,"vw":29.016974},{"c":29,"h":29.03,"l":29,"n":36,"o":29.03,"t":"2026-10-22T18:15:00Z","v":786,"vw":29.012},{"c":28.97,"h":28.97,"l":28.96,"n":18,"o":28.96,"t":"2026-10-22T18:30:00Z","v":382,"vw":28.965},{"c":28.96,"h":28.96,"l":28.96,"n":5,"o":28.96,"t":"2026-10-22T18:45:00Z","v":129,"vw":28.96},{"c":28.92,"h":28.92,"l":28.92,"n":17,"o":28.92,"t":"2026-10-22T19:00:00Z","v":253,"vw":28.92},{"c":28.88,"h":28.91,"l":28.88,"n":22,"o":28.91,"t":"2026-10-22T19:15:00Z","v":603,"vw":28.8975},{"c":28.81,"h":28.85,"l":28.48,"n":614,"o":28.85,"t":"2026-10-22T19:30:00Z","v":15513,"vw":28.735265},{"c":28.78,"h":28.83,"l":28.53,"n":478,"o":28.83,"t":"2026-10-22T19:45:00Z","v":12039,"vw":28.630567},{"c":28.78,"h":28.78,"l":28.78,"n":5,"o":28.78,"t":"2026-10-22T20:00:00Z","v":8217,"vw":28.78},{"c":28.51,"h":28.545,"l":28.43,"n":39,"o":28.43,"t":"2026-10-23T13:30:00Z","v":1342,"vw":28.48933},{"c":28.17,"h":28.17,"l":27.915,"n":54,"o":28.17,"t":"2026-10-23T13:45:00Z","v":2124,"vw":28.078781},{"c":27.5,"h":27.935,"l":27.5,"n":103,"o":27.935,"t":"2026-10-23T14:00:00Z","v":4879,"vw":27.675716},{"c":27.4153,"h":27.605,"l":27.4153,"n":12,"o":27.605,"t":"2026-10-23T14:15:00Z","v":1167,"vw":27.521725},{"c":27.61,"h":27.705,"l":27.61,"n":15,"o":27.615,"t":"2026-10-23T14:30:00Z","v":1184,"vw":27.652047},{"c":27.595,"h":27.605,"l":27.595,"n":5,"o":27.605,"t":"2026-10-23T14:45:00Z","v":326,"vw":27.601667},{"c":27.36,"h":27.58,"l":27.28,"n":30,"o":27.58,"t":"2026-10-23T15:00:00Z","v":1273,"vw":27.380611},{"c":27.1672,"h":27.335,"l":27.1672,"n":5,"o":27.335,"t":"2026-10-23T15:15:00Z","v":2074,"vw":27.2511},{"c":27.17,"h":27.17,"l":27.17,"n":6,"o":27.17,"t":"2026-10-23T15:45:00Z","v":118,"vw":27.17},{"c":27.21,"h":27.85,"l":27.21,"n":116,"o":27.45,"t":"2026-10-23T16:00:00Z","v":6076,"vw":27.588674},{"c":27.545,"h":27.545,"l":27.545,"n":4,"o":27.545,"t":"2026-10-23T16:15:00Z","v":227,"vw":27.545},{"c":27.53,"h":27.53,"l":27.53,"n":1,"o":27.53,"t":"2026-10-23T16:30:00Z","v":321,"vw":27.53}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.0347085286252518,"strike":29.331614339218437,"iv":0.4786702018145017,"gamma":0.09476801417688108,"theta":-0.02040507636943827,"vega":0.024296409923307685,"rho":0.0054004329850441575,"breakevenPct":10.302662069900784},{"delta":0.35,"premium":1.7942856952156891,"strike":28.38214288098039,"iv":0.5464057863395994,"gamma":0.08830772581836169,"theta":-0.02099453206796484,"vega":0.02323262108072289,"rho":0.005891263610688794,"breakevenPct":9.612889851783786},{"delta":0.4,"premium":2.5538628618061274,"strike":27.43267142274234,"iv":0.6141413708646971,"gamma":0.08184743745984228,"theta":-0.02158398776649141,"vega":0.022168832238138095,"rho":0.00638209423633343,"breakevenPct":8.923117633666788},{"delta":0.45,"premium":3.313440028396565,"strike":26.483199964504294,"iv":0.6818769553897949,"gamma":0.0753871491013229,"theta":-0.02217344346501798,"vega":0.021105043395553302,"rho":0.006872924861978066,"breakevenPct":8.23334541554979},{"delta":0.5,"premium":4.073017194987003,"strike":25.533728506266247,"iv":0.7496125399148925,"gamma":0.06892686074280349,"theta":-0.02276289916354455,"vega":0.020041254552968506,"rho":0.007363755487622702,"breakevenPct":7.543573197432793},{"delta":0.55,"premium":4.832594361577441,"strike":24.5842570480282,"iv":0.8173481244399903,"gamma":0.0624665723842841,"theta":-0.023352354862071118,"vega":0.01897746571038371,"rho":0.00785458611326734,"breakevenPct":6.853800979315795},{"delta":0.6,"premium":5.592171528167877,"strike":23.634785589790155,"iv":0.8850837089650879,"gamma":0.05600628402576472,"theta":-0.023941810560597687,"vega":0.01791367686779892,"rho":0.008345416738911975,"breakevenPct":6.164028761198799},{"delta":0.65,"premium":6.3517486947583155,"strike":22.685314131552104,"iv":0.9528192934901857,"gamma":0.049545995667245324,"theta":-0.024531266259124256,"vega":0.016849888025214123,"rho":0.00883624736455661,"breakevenPct":5.474256543081801},{"delta":0.7,"premium":7.111325861348752,"strike":21.73584267331406,"iv":1.0205548780152833,"gamma":0.043085707308725935,"theta":-0.025120721957650825,"vega":0.015786099182629326,"rho":0.009327077990201247,"breakevenPct":4.784484324964804},{"delta":0.75,"premium":7.870903027939191,"strike":20.78637121507601,"iv":1.088290462540381,"gamma":0.03662541895020653,"theta":-0.025710177656177398,"vega":0.014722310340044533,"rho":0.009817908615845885,"breakevenPct":4.0947121068478065},{"delta":0.8,"premium":8.630480194529628,"strike":19.836899756837965,"iv":1.1560260470654788,"gamma":0.030165130591687128,"theta":-0.026299633354703967,"vega":0.013658521497459738,"rho":0.01030873924149052,"breakevenPct":3.4049398887308078},{"delta":0.85,"premium":9.390057361120064,"strike":18.887428298599918,"iv":1.2237616315905764,"gamma":0.023704842233167753,"theta":-0.026889089053230536,"vega":0.012594732654874945,"rho":0.010799569867135156,"breakevenPct":2.7151676706138126},{"delta":0.9,"premium":10.149634527710504,"strike":17.93795684036187,"iv":1.2914972161156744,"gamma":0.01724455387464835,"theta":-0.027478544751757105,"vega":0.011530943812290148,"rho":0.011290400492779793,"breakevenPct":2.025395452496813}],"put":[{"delta":0.15,"premium":0.4986227081104128,"strike":22.637729188958716,"iv":0.767143833901683,"gamma":0.040445608188223896,"theta":-0.023538910336216964,"vega":0.01780257814172021,"rho":-0.003664257682448128,"breakevenPct":19.581887101895013},{"delta":0.2,"premium":0.4790682908627477,"strike":24.593170913725224,"iv":0.5356822618609401,"gamma":0.07100968842670895,"theta":-0.01921820507684488,"vega":0.02133521246941188,"rho":-0.004777796060136237,"breakevenPct":12.407909106928898}]},"raw":{"call":[{"delta":0.3,"premium":1.0347085286252518,"strike":29.331614339218437,"iv":0.4786702018145017,"gamma":0.09476801417688108,"theta":-0.02040507636943827,"vega":0.024296409923307685,"rho":0.0054004329850441575,"breakevenPct":10.302662069900784},{"delta":0.35,"premium":1.7942856952156891,"strike":28.38214288098039,"iv":0.5464057863395994,"gamma":0.08830772581836169,"theta":-0.02099453206796484,"vega":0.02323262108072289,"rho":0.005891263610688794,"breakevenPct":9.612889851783786},{"delta":0.4,"premium":2.5538628618061274,"strike":27.43267142274234,"iv":0.6141413708646971,"gamma":0.08184743745984228,"theta":-0.02158398776649141,"vega":0.022168832238138095,"rho":0.00638209423633343,"breakevenPct":8.923117633666788},{"delta":0.45,"premium":3.313440028396565,"strike":26.483199964504294,"iv":0.6818769553897949,"gamma":0.0753871491013229,"theta":-0.02217344346501798,"vega":0.021105043395553302,"rho":0.006872924861978066,"breakevenPct":8.23334541554979},{"delta":0.5,"premium":4.073017194987003,"strike":25.533728506266247,"iv":0.7496125399148925,"gamma":0.06892686074280349,"theta":-0.02276289916354455,"vega":0.020041254552968506,"rho":0.007363755487622702,"breakevenPct":7.543573197432793},{"delta":0.55,"premium":4.832594361577441,"strike":24.5842570480282,"iv":0.8173481244399903,"gamma":0.0624665723842841,"theta":-0.023352354862071118,"vega":0.01897746571038371,"rho":0.00785458611326734,"breakevenPct":6.853800979315795},{"delta":0.6,"premium":5.592171528167877,"strike":23.634785589790155,"iv":0.8850837089650879,"gamma":0.05600628402576472,"theta":-0.023941810560597687,"vega":0.01791367686779892,"rho":0.008345416738911975,"breakevenPct":6.164028761198799},{"delta":0.65,"premium":6.3517486947583155,"strike":22.685314131552104,"iv":0.9528192934901857,"gamma":0.049545995667245324,"theta":-0.024531266259124256,"vega":0.016849888025214123,"rho":0.00883624736455661,"breakevenPct":5.474256543081801},{"delta":0.7,"premium":7.111325861348752,"strike":21.73584267331406,"iv":1.0205548780152833,"gamma":0.043085707308725935,"theta":-0.025120721957650825,"vega":0.015786099182629326,"rho":0.009327077990201247,"breakevenPct":4.784484324964804},{"delta":0.75,"premium":7.870903027939191,"strike":20.78637121507601,"iv":1.088290462540381,"gamma":0.03662541895020653,"theta":-0.025710177656177398,"vega":0.014722310340044533,"rho":0.009817908615845885,"breakevenPct":4.0947121068478065},{"delta":0.8,"premium":8.630480194529628,"strike":19.836899756837965,"iv":1.1560260470654788,"gamma":0.030165130591687128,"theta":-0.026299633354703967,"vega":0.013658521497459738,"rho":0.01030873924149052,"breakevenPct":3.4049398887308078},{"delta":0.85,"premium":9.390057361120064,"strike":18.887428298599918,"iv":1.2237616315905764,"gamma":0.023704842233167753,"theta":-0.026889089053230536,"vega":0.012594732654874945,"rho":0.010799569867135156,"breakevenPct":2.7151676706138126},{"delta":0.9,"premium":10.149634527710504,"strike":17.93795684036187,"iv":1.2914972161156744,"gamma":0.01724455387464835,"theta":-0.027478544751757105,"vega":0.011530943812290148,"rho":0.011290400492779793,"breakevenPct":2.025395452496813}],"put":[{"delta":0.15,"premium":0.4986227081104128,"strike":22.637729188958716,"iv":0.767143833901683,"gamma":0.040445608188223896,"theta":-0.023538910336216964,"vega":0.01780257814172021,"rho":-0.003664257682448128,"breakevenPct":19.581887101895013},{"delta":0.2,"premium":0.4790682908627477,"strike":24.593170913725224,"iv":0.5356822618609401,"gamma":0.07100968842670895,"theta":-0.01921820507684488,"vega":0.02133521246941188,"rho":-0.004777796060136237,"breakevenPct":12.407909106928898}]}},"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"}}