{"symbol":"OGC","url":"https://intraalpha.com/companies/OGC","capturedAt":"2026-10-23T00:37:11.789Z","state":"partial","quote":{"symbol":"OGC","last_price":25.27,"prev_close":26.75,"regular_close":25.27,"change":-1.48,"change_pct":-5.5327,"regular_change":-1.48,"regular_change_pct":-5.5327,"extended_change":0,"extended_change_pct":0,"bid":24.96,"ask":27.24,"bid_size":100,"ask_size":200,"volume":502893,"vwap":25.246294,"open":25.82,"high":25.87,"low":25.045,"close":25.27,"trade_count":8322,"last_trade_at":"2026-10-22T23:00:00.001882637Z","last_quote_at":"2026-10-22T20:31:00.001428614Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:36:35.891788612-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:49:59.173Z","bars":[{"c":26.82,"h":26.84,"l":26.66,"n":29,"o":26.66,"t":"2026-10-16T13:30:00Z","v":4490,"vw":26.697957},{"c":26.935,"h":27.06,"l":26.8116,"n":51,"o":26.83,"t":"2026-10-16T13:35:00Z","v":2376,"vw":26.932024},{"c":27.18,"h":27.18,"l":26.95,"n":60,"o":27,"t":"2026-10-16T13:40:00Z","v":3487,"vw":27.003768},{"c":27.09,"h":27.1,"l":27.04,"n":73,"o":27.09,"t":"2026-10-16T13:45:00Z","v":4584,"vw":27.074604},{"c":27.27,"h":27.27,"l":27.12,"n":47,"o":27.12,"t":"2026-10-16T13:50:00Z","v":4751,"vw":27.244831},{"c":27.21,"h":27.29,"l":27.21,"n":15,"o":27.29,"t":"2026-10-16T13:55:00Z","v":1107,"vw":27.2466},{"c":27.13,"h":27.28,"l":27.13,"n":59,"o":27.22,"t":"2026-10-16T14:00:00Z","v":3275,"vw":27.203785},{"c":27.175,"h":27.19,"l":27.1,"n":38,"o":27.13,"t":"2026-10-16T14:05:00Z","v":2447,"vw":27.162172},{"c":27.21,"h":27.24,"l":27.16,"n":90,"o":27.2,"t":"2026-10-16T14:10:00Z","v":3049,"vw":27.202368},{"c":27.24,"h":27.3,"l":27.22,"n":58,"o":27.23,"t":"2026-10-16T14:15:00Z","v":2907,"vw":27.259129},{"c":27.44,"h":27.44,"l":27.215,"n":169,"o":27.245,"t":"2026-10-16T14:20:00Z","v":10308,"vw":27.365174},{"c":27.46,"h":27.54,"l":27.46,"n":74,"o":27.47,"t":"2026-10-16T14:25:00Z","v":3798,"vw":27.507414},{"c":27.39,"h":27.485,"l":27.39,"n":93,"o":27.405,"t":"2026-10-16T14:30:00Z","v":3767,"vw":27.439044},{"c":27.3,"h":27.35,"l":27.3,"n":39,"o":27.35,"t":"2026-10-16T14:35:00Z","v":2649,"vw":27.318718},{"c":27.33,"h":27.33,"l":27.29,"n":82,"o":27.29,"t":"2026-10-16T14:40:00Z","v":4517,"vw":27.30968},{"c":27.31,"h":27.32,"l":27.295,"n":33,"o":27.32,"t":"2026-10-16T14:45:00Z","v":2300,"vw":27.302424},{"c":27.355,"h":27.36,"l":27.33,"n":21,"o":27.36,"t":"2026-10-16T14:50:00Z","v":1480,"vw":27.3475},{"c":27.32,"h":27.405,"l":27.32,"n":101,"o":27.355,"t":"2026-10-16T14:55:00Z","v":4749,"vw":27.363029},{"c":27.305,"h":27.32,"l":27.27,"n":101,"o":27.31,"t":"2026-10-16T15:00:00Z","v":4409,"vw":27.294857},{"c":27.21,"h":27.32,"l":27.21,"n":80,"o":27.32,"t":"2026-10-16T15:05:00Z","v":4453,"vw":27.274506},{"c":27.16,"h":27.29,"l":27.16,"n":47,"o":27.235,"t":"2026-10-16T15:10:00Z","v":2702,"vw":27.215556},{"c":27.15,"h":27.18,"l":27.09,"n":131,"o":27.16,"t":"2026-10-16T15:15:00Z","v":4273,"vw":27.151492},{"c":27.085,"h":27.14,"l":27.05,"n":106,"o":27.14,"t":"2026-10-16T15:20:00Z","v":4925,"vw":27.07839},{"c":27.07,"h":27.12,"l":27.06,"n":48,"o":27.06,"t":"2026-10-16T15:25:00Z","v":1208,"vw":27.0775},{"c":27.09,"h":27.09,"l":27.055,"n":36,"o":27.06,"t":"2026-10-16T15:30:00Z","v":2894,"vw":27.07913},{"c":26.995,"h":27.09,"l":26.995,"n":73,"o":27.09,"t":"2026-10-16T15:35:00Z","v":2824,"vw":27.046098},{"c":26.95,"h":26.995,"l":26.95,"n":39,"o":26.99,"t":"2026-10-16T15:40:00Z","v":1618,"vw":26.972987},{"c":26.97,"h":26.99,"l":26.93,"n":103,"o":26.94,"t":"2026-10-16T15:45:00Z","v":2991,"vw":26.9625},{"c":26.93,"h":26.93,"l":26.885,"n":24,"o":26.885,"t":"2026-10-16T15:50:00Z","v":1265,"vw":26.915638},{"c":26.82,"h":26.86,"l":26.82,"n":26,"o":26.855,"t":"2026-10-16T15:55:00Z","v":927,"vw":26.8475},{"c":26.73,"h":26.785,"l":26.68,"n":77,"o":26.785,"t":"2026-10-16T16:00:00Z","v":2818,"vw":26.711037},{"c":26.705,"h":26.79,"l":26.705,"n":48,"o":26.79,"t":"2026-10-16T16:05:00Z","v":2434,"vw":26.754445},{"c":26.8,"h":26.8,"l":26.69,"n":47,"o":26.69,"t":"2026-10-16T16:10:00Z","v":1645,"vw":26.7275},{"c":26.805,"h":26.845,"l":26.805,"n":38,"o":26.845,"t":"2026-10-16T16:15:00Z","v":1718,"vw":26.815556},{"c":26.85,"h":26.85,"l":26.81,"n":30,"o":26.81,"t":"2026-10-16T16:20:00Z","v":947,"vw":26.82183},{"c":26.81,"h":26.85,"l":26.81,"n":44,"o":26.84,"t":"2026-10-16T16:25:00Z","v":1924,"vw":26.835012},{"c":26.765,"h":26.79,"l":26.765,"n":25,"o":26.78,"t":"2026-10-16T16:30:00Z","v":1389,"vw":26.78},{"c":26.77,"h":26.77,"l":26.735,"n":59,"o":26.76,"t":"2026-10-16T16:35:00Z","v":2413,"vw":26.760455},{"c":26.88,"h":26.88,"l":26.79,"n":26,"o":26.79,"t":"2026-10-16T16:40:00Z","v":1356,"vw":26.83415},{"c":26.785,"h":26.915,"l":26.785,"n":121,"o":26.915,"t":"2026-10-16T16:45:00Z","v":3911,"vw":26.862402},{"c":26.805,"h":26.805,"l":26.785,"n":74,"o":26.8,"t":"2026-10-16T16:50:00Z","v":2980,"vw":26.796156},{"c":26.795,"h":26.805,"l":26.79,"n":25,"o":26.805,"t":"2026-10-16T16:55:00Z","v":847,"vw":26.795909},{"c":26.735,"h":26.77,"l":26.735,"n":48,"o":26.77,"t":"2026-10-16T17:00:00Z","v":1594,"vw":26.749167},{"c":26.78,"h":26.78,"l":26.71,"n":90,"o":26.735,"t":"2026-10-16T17:05:00Z","v":3655,"vw":26.739706},{"c":26.73,"h":26.77,"l":26.73,"n":48,"o":26.77,"t":"2026-10-16T17:10:00Z","v":1565,"vw":26.754262},{"c":26.67,"h":26.69,"l":26.66,"n":63,"o":26.68,"t":"2026-10-16T17:15:00Z","v":2818,"vw":26.679762},{"c":26.69,"h":26.6914,"l":26.67,"n":42,"o":26.675,"t":"2026-10-16T17:20:00Z","v":2848,"vw":26.684452},{"c":26.72,"h":26.72,"l":26.67,"n":48,"o":26.7,"t":"2026-10-16T17:25:00Z","v":1835,"vw":26.689497},{"c":26.77,"h":26.77,"l":26.725,"n":59,"o":26.725,"t":"2026-10-16T17:30:00Z","v":2333,"vw":26.747308},{"c":26.73,"h":26.77,"l":26.73,"n":56,"o":26.76,"t":"2026-10-16T17:35:00Z","v":3164,"vw":26.754217},{"c":26.825,"h":26.855,"l":26.71,"n":135,"o":26.71,"t":"2026-10-16T17:40:00Z","v":5576,"vw":26.787801},{"c":26.76,"h":26.82,"l":26.76,"n":62,"o":26.82,"t":"2026-10-16T17:45:00Z","v":2381,"vw":26.79875},{"c":26.74,"h":26.76,"l":26.73,"n":25,"o":26.75,"t":"2026-10-16T17:50:00Z","v":1035,"vw":26.744169},{"c":26.725,"h":26.73,"l":26.725,"n":23,"o":26.73,"t":"2026-10-16T17:55:00Z","v":1108,"vw":26.729},{"c":26.67,"h":26.7,"l":26.65,"n":112,"o":26.68,"t":"2026-10-16T18:00:00Z","v":4244,"vw":26.681644},{"c":26.725,"h":26.725,"l":26.655,"n":33,"o":26.67,"t":"2026-10-16T18:05:00Z","v":1644,"vw":26.681667},{"c":26.75,"h":26.75,"l":26.67,"n":56,"o":26.7,"t":"2026-10-16T18:10:00Z","v":3027,"vw":26.722141},{"c":26.72,"h":26.73,"l":26.71,"n":13,"o":26.72,"t":"2026-10-16T18:15:00Z","v":908,"vw":26.719375},{"c":26.69,"h":26.69,"l":26.66,"n":53,"o":26.68,"t":"2026-10-16T18:20:00Z","v":3210,"vw":26.680204},{"c":26.68,"h":26.69,"l":26.66,"n":59,"o":26.69,"t":"2026-10-16T18:25:00Z","v":3185,"vw":26.682466},{"c":26.66,"h":26.67,"l":26.64,"n":39,"o":26.67,"t":"2026-10-16T18:30:00Z","v":1473,"vw":26.654},{"c":26.63,"h":26.665,"l":26.63,"n":58,"o":26.655,"t":"2026-10-16T18:35:00Z","v":3461,"vw":26.651731},{"c":26.64,"h":26.65,"l":26.64,"n":24,"o":26.645,"t":"2026-10-16T18:40:00Z","v":1184,"vw":26.641563},{"c":26.64,"h":26.65,"l":26.63,"n":71,"o":26.65,"t":"2026-10-16T18:45:00Z","v":4056,"vw":26.643437},{"c":26.63,"h":26.64,"l":26.61,"n":57,"o":26.63,"t":"2026-10-16T18:50:00Z","v":2558,"vw":26.626296},{"c":26.62,"h":26.62,"l":26.575,"n":56,"o":26.59,"t":"2026-10-16T18:55:00Z","v":2578,"vw":26.604737},{"c":26.63,"h":26.655,"l":26.61,"n":136,"o":26.635,"t":"2026-10-16T19:00:00Z","v":5879,"vw":26.639372},{"c":26.65,"h":26.65,"l":26.625,"n":93,"o":26.64,"t":"2026-10-16T19:05:00Z","v":4257,"vw":26.643384},{"c":26.725,"h":26.725,"l":26.65,"n":67,"o":26.65,"t":"2026-10-16T19:10:00Z","v":2210,"vw":26.687657},{"c":26.775,"h":26.84,"l":26.76,"n":88,"o":26.76,"t":"2026-10-16T19:15:00Z","v":3748,"vw":26.799011},{"c":26.83,"h":26.83,"l":26.81,"n":37,"o":26.815,"t":"2026-10-16T19:20:00Z","v":1144,"vw":26.823333},{"c":26.85,"h":26.85,"l":26.79,"n":117,"o":26.82,"t":"2026-10-16T19:25:00Z","v":5130,"vw":26.812451},{"c":26.88,"h":26.915,"l":26.88,"n":116,"o":26.89,"t":"2026-10-16T19:30:00Z","v":5110,"vw":26.898851},{"c":26.89,"h":26.9,"l":26.875,"n":92,"o":26.89,"t":"2026-10-16T19:35:00Z","v":3757,"vw":26.886796},{"c":26.84,"h":26.93,"l":26.84,"n":153,"o":26.9,"t":"2026-10-16T19:40:00Z","v":7724,"vw":26.874864},{"c":26.86,"h":26.885,"l":26.85,"n":250,"o":26.85,"t":"2026-10-16T19:45:00Z","v":10692,"vw":26.867216},{"c":26.93,"h":26.97,"l":26.87,"n":436,"o":26.87,"t":"2026-10-16T19:50:00Z","v":20572,"vw":26.918046},{"c":27.015,"h":27.03,"l":26.93,"n":854,"o":26.94,"t":"2026-10-16T19:55:00Z","v":57134,"vw":26.998649},{"c":27.03,"h":27.03,"l":27.03,"n":10,"o":27.03,"t":"2026-10-16T20:00:00Z","v":27428,"vw":27.03},{"c":27.07,"h":27.07,"l":27.07,"n":1,"o":27.07,"t":"2026-10-19T09:05:00Z","v":258,"vw":27.07},{"c":26.84,"h":26.88,"l":26.81,"n":29,"o":26.88,"t":"2026-10-19T13:30:00Z","v":2546,"vw":26.855271},{"c":26.72,"h":27.155,"l":26.72,"n":99,"o":27.12,"t":"2026-10-19T13:35:00Z","v":2251,"vw":26.921071},{"c":26.52,"h":26.67,"l":26.38,"n":125,"o":26.66,"t":"2026-10-19T13:40:00Z","v":6373,"vw":26.519282},{"c":26.44,"h":26.46,"l":26.4,"n":32,"o":26.4,"t":"2026-10-19T13:45:00Z","v":1469,"vw":26.42},{"c":26.61,"h":26.61,"l":26.45,"n":102,"o":26.46,"t":"2026-10-19T13:50:00Z","v":7157,"vw":26.524601},{"c":26.62,"h":26.64,"l":26.58,"n":47,"o":26.62,"t":"2026-10-19T13:55:00Z","v":2715,"vw":26.594546},{"c":26.57,"h":26.66,"l":26.565,"n":118,"o":26.66,"t":"2026-10-19T14:00:00Z","v":8526,"vw":26.596748},{"c":26.54,"h":26.59,"l":26.54,"n":43,"o":26.56,"t":"2026-10-19T14:05:00Z","v":1594,"vw":26.563333},{"c":26.45,"h":26.51,"l":26.39,"n":182,"o":26.51,"t":"2026-10-19T14:10:00Z","v":6736,"vw":26.452035},{"c":26.55,"h":26.55,"l":26.47,"n":31,"o":26.47,"t":"2026-10-19T14:15:00Z","v":1504,"vw":26.497778},{"c":26.5,"h":26.56,"l":26.45,"n":56,"o":26.56,"t":"2026-10-19T14:20:00Z","v":2180,"vw":26.503333},{"c":26.53,"h":26.53,"l":26.52,"n":19,"o":26.52,"t":"2026-10-19T14:25:00Z","v":928,"vw":26.528333},{"c":26.5,"h":26.515,"l":26.5,"n":6,"o":26.515,"t":"2026-10-19T14:30:00Z","v":221,"vw":26.5075},{"c":26.5,"h":26.52,"l":26.5,"n":29,"o":26.51,"t":"2026-10-19T14:35:00Z","v":1526,"vw":26.508847},{"c":26.4,"h":26.49,"l":26.39,"n":177,"o":26.48,"t":"2026-10-19T14:40:00Z","v":11613,"vw":26.429876},{"c":26.39,"h":26.45,"l":26.35,"n":83,"o":26.4,"t":"2026-10-19T14:45:00Z","v":4940,"vw":26.407436},{"c":26.36,"h":26.38,"l":26.35,"n":27,"o":26.3799,"t":"2026-10-19T14:50:00Z","v":2634,"vw":26.365389},{"c":26.39,"h":26.41,"l":26.39,"n":34,"o":26.41,"t":"2026-10-19T14:55:00Z","v":1747,"vw":26.396923},{"c":26.415,"h":26.415,"l":26.39,"n":45,"o":26.39,"t":"2026-10-19T15:00:00Z","v":1331,"vw":26.402778},{"c":26.405,"h":26.43,"l":26.37,"n":141,"o":26.39,"t":"2026-10-19T15:05:00Z","v":9753,"vw":26.407801},{"c":26.465,"h":26.475,"l":26.39,"n":73,"o":26.4,"t":"2026-10-19T15:10:00Z","v":4330,"vw":26.447897},{"c":26.525,"h":26.525,"l":26.44,"n":109,"o":26.47,"t":"2026-10-19T15:15:00Z","v":3418,"vw":26.474706},{"c":26.57,"h":26.59,"l":26.525,"n":78,"o":26.53,"t":"2026-10-19T15:20:00Z","v":2752,"vw":26.548719},{"c":26.62,"h":26.62,"l":26.59,"n":15,"o":26.6,"t":"2026-10-19T15:25:00Z","v":463,"vw":26.603333},{"c":26.54,"h":26.58,"l":26.54,"n":62,"o":26.57,"t":"2026-10-19T15:30:00Z","v":1772,"vw":26.562222},{"c":26.58,"h":26.59,"l":26.56,"n":114,"o":26.57,"t":"2026-10-19T15:35:00Z","v":5267,"vw":26.584157},{"c":26.55,"h":26.56,"l":26.55,"n":30,"o":26.56,"t":"2026-10-19T15:40:00Z","v":743,"vw":26.5575},{"c":26.53,"h":26.55,"l":26.505,"n":72,"o":26.55,"t":"2026-10-19T15:45:00Z","v":2981,"vw":26.531601},{"c":26.55,"h":26.55,"l":26.5,"n":72,"o":26.53,"t":"2026-10-19T15:50:00Z","v":2526,"vw":26.527917},{"c":26.55,"h":26.575,"l":26.54,"n":104,"o":26.54,"t":"2026-10-19T15:55:00Z","v":5693,"vw":26.561686},{"c":26.6,"h":26.6,"l":26.56,"n":48,"o":26.58,"t":"2026-10-19T16:00:00Z","v":1325,"vw":26.580789},{"c":26.55,"h":26.59,"l":26.53,"n":58,"o":26.59,"t":"2026-10-19T16:05:00Z","v":1949,"vw":26.559623},{"c":26.59,"h":26.59,"l":26.53,"n":47,"o":26.53,"t":"2026-10-19T16:10:00Z","v":1268,"vw":26.57},{"c":26.59,"h":26.59,"l":26.59,"n":13,"o":26.59,"t":"2026-10-19T16:15:00Z","v":335,"vw":26.59},{"c":26.56,"h":26.56,"l":26.56,"n":16,"o":26.56,"t":"2026-10-19T16:20:00Z","v":235,"vw":26.56},{"c":26.585,"h":26.585,"l":26.58,"n":11,"o":26.58,"t":"2026-10-19T16:25:00Z","v":234,"vw":26.5825},{"c":26.57,"h":26.57,"l":26.55,"n":56,"o":26.57,"t":"2026-10-19T16:30:00Z","v":3551,"vw":26.568397},{"c":26.59,"h":26.59,"l":26.59,"n":7,"o":26.59,"t":"2026-10-19T16:35:00Z","v":268,"vw":26.59},{"c":26.72,"h":26.78,"l":26.63,"n":193,"o":26.63,"t":"2026-10-19T16:40:00Z","v":55844,"vw":26.696113},{"c":26.68,"h":26.73,"l":26.68,"n":43,"o":26.72,"t":"2026-10-19T16:45:00Z","v":1172,"vw":26.70375},{"c":26.71,"h":26.71,"l":26.71,"n":15,"o":26.71,"t":"2026-10-19T16:50:00Z","v":402,"vw":26.71},{"c":26.75,"h":26.75,"l":26.75,"n":11,"o":26.75,"t":"2026-10-19T16:55:00Z","v":331,"vw":26.75},{"c":26.72,"h":26.72,"l":26.72,"n":19,"o":26.72,"t":"2026-10-19T17:00:00Z","v":306,"vw":26.72},{"c":26.665,"h":26.72,"l":26.665,"n":61,"o":26.72,"t":"2026-10-19T17:05:00Z","v":4083,"vw":26.687597},{"c":26.69,"h":26.69,"l":26.6638,"n":30,"o":26.68,"t":"2026-10-19T17:10:00Z","v":1922,"vw":26.67025},{"c":26.71,"h":26.71,"l":26.71,"n":29,"o":26.71,"t":"2026-10-19T17:15:00Z","v":500,"vw":26.71},{"c":26.7,"h":26.702,"l":26.7,"n":19,"o":26.702,"t":"2026-10-19T17:20:00Z","v":665,"vw":26.700701},{"c":26.74,"h":26.74,"l":26.73,"n":36,"o":26.73,"t":"2026-10-19T17:25:00Z","v":676,"vw":26.735},{"c":26.79,"h":26.79,"l":26.765,"n":44,"o":26.78,"t":"2026-10-19T17:30:00Z","v":1726,"vw":26.777512},{"c":26.78,"h":26.78,"l":26.7301,"n":190,"o":26.77,"t":"2026-10-19T17:35:00Z","v":19199,"vw":26.770109},{"c":26.84,"h":26.86,"l":26.78,"n":117,"o":26.78,"t":"2026-10-19T17:40:00Z","v":4794,"vw":26.817273},{"c":26.81,"h":26.85,"l":26.81,"n":60,"o":26.85,"t":"2026-10-19T17:45:00Z","v":1760,"vw":26.821667},{"c":26.83,"h":26.83,"l":26.77,"n":62,"o":26.7917,"t":"2026-10-19T17:50:00Z","v":2937,"vw":26.780586},{"c":26.92,"h":26.92,"l":26.83,"n":109,"o":26.83,"t":"2026-10-19T17:55:00Z","v":7528,"vw":26.865762},{"c":26.88,"h":26.93,"l":26.84,"n":147,"o":26.93,"t":"2026-10-19T18:00:00Z","v":10317,"vw":26.867249},{"c":26.91,"h":26.91,"l":26.87,"n":169,"o":26.885,"t":"2026-10-19T18:05:00Z","v":6912,"vw":26.878716},{"c":26.91,"h":26.93,"l":26.91,"n":27,"o":26.93,"t":"2026-10-19T18:10:00Z","v":699,"vw":26.923333},{"c":26.92,"h":26.945,"l":26.92,"n":46,"o":26.935,"t":"2026-10-19T18:15:00Z","v":3368,"vw":26.929168},{"c":26.885,"h":26.915,"l":26.88,"n":114,"o":26.9101,"t":"2026-10-19T18:20:00Z","v":6187,"vw":26.901781},{"c":26.865,"h":26.89,"l":26.85,"n":68,"o":26.89,"t":"2026-10-19T18:25:00Z","v":3711,"vw":26.873387},{"c":26.885,"h":26.885,"l":26.86,"n":100,"o":26.87,"t":"2026-10-19T18:30:00Z","v":4811,"vw":26.868195},{"c":26.905,"h":26.905,"l":26.87,"n":110,"o":26.88,"t":"2026-10-19T18:35:00Z","v":3474,"vw":26.889545},{"c":26.89,"h":26.93,"l":26.89,"n":70,"o":26.93,"t":"2026-10-19T18:40:00Z","v":4087,"vw":26.901669},{"c":26.98,"h":26.99,"l":26.91,"n":98,"o":26.91,"t":"2026-10-19T18:45:00Z","v":3017,"vw":26.974816},{"c":26.955,"h":26.99,"l":26.93,"n":101,"o":26.985,"t":"2026-10-19T18:50:00Z","v":3778,"vw":26.960686},{"c":26.95,"h":26.98,"l":26.95,"n":111,"o":26.95,"t":"2026-10-19T18:55:00Z","v":4113,"vw":26.961168},{"c":26.95,"h":26.95,"l":26.9,"n":85,"o":26.94,"t":"2026-10-19T19:00:00Z","v":3550,"vw":26.930926},{"c":26.96,"h":26.96,"l":26.96,"n":14,"o":26.96,"t":"2026-10-19T19:05:00Z","v":335,"vw":26.96},{"c":26.93,"h":26.96,"l":26.92,"n":50,"o":26.96,"t":"2026-10-19T19:10:00Z","v":2407,"vw":26.925322},{"c":26.96,"h":26.96,"l":26.925,"n":117,"o":26.94,"t":"2026-10-19T19:15:00Z","v":4491,"vw":26.938699},{"c":26.86,"h":26.96,"l":26.85,"n":203,"o":26.95,"t":"2026-10-19T19:20:00Z","v":10558,"vw":26.914178},{"c":26.86,"h":26.86,"l":26.815,"n":87,"o":26.85,"t":"2026-10-19T19:25:00Z","v":2758,"vw":26.842963},{"c":26.9,"h":26.9,"l":26.86,"n":115,"o":26.87,"t":"2026-10-19T19:30:00Z","v":5267,"vw":26.88},{"c":26.875,"h":26.94,"l":26.87,"n":172,"o":26.905,"t":"2026-10-19T19:35:00Z","v":7621,"vw":26.896802},{"c":26.88,"h":26.88,"l":26.855,"n":156,"o":26.87,"t":"2026-10-19T19:40:00Z","v":6706,"vw":26.86556},{"c":26.87,"h":26.88,"l":26.84,"n":177,"o":26.88,"t":"2026-10-19T19:45:00Z","v":6242,"vw":26.863254},{"c":26.72,"h":26.85,"l":26.71,"n":319,"o":26.85,"t":"2026-10-19T19:50:00Z","v":11883,"vw":26.782695},{"c":26.66,"h":26.72,"l":26.61,"n":915,"o":26.72,"t":"2026-10-19T19:55:00Z","v":41461,"vw":26.644237},{"c":26.5,"h":26.67,"l":26.5,"n":23,"o":26.67,"t":"2026-10-19T20:00:00Z","v":25520,"vw":26.65779},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-19T20:05:00Z","v":100,"vw":26.5},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-19T21:10:00Z","v":299,"vw":26.5},{"c":26.3,"h":26.42,"l":26.24,"n":60,"o":26.42,"t":"2026-10-20T13:30:00Z","v":7681,"vw":26.282823},{"c":26.78,"h":26.78,"l":26.45,"n":31,"o":26.45,"t":"2026-10-20T13:35:00Z","v":2054,"vw":26.670867},{"c":26.76,"h":26.78,"l":26.68,"n":70,"o":26.68,"t":"2026-10-20T13:40:00Z","v":2780,"vw":26.731956},{"c":26.67,"h":26.79,"l":26.67,"n":54,"o":26.72,"t":"2026-10-20T13:45:00Z","v":2741,"vw":26.727632},{"c":26.68,"h":26.68,"l":26.68,"n":12,"o":26.68,"t":"2026-10-20T13:50:00Z","v":465,"vw":26.68},{"c":26.71,"h":26.71,"l":26.6882,"n":33,"o":26.6882,"t":"2026-10-20T13:55:00Z","v":842,"vw":26.700657},{"c":26.605,"h":26.665,"l":26.605,"n":64,"o":26.65,"t":"2026-10-20T14:00:00Z","v":1403,"vw":26.624726},{"c":26.74,"h":26.77,"l":26.61,"n":156,"o":26.61,"t":"2026-10-20T14:05:00Z","v":4668,"vw":26.726554},{"c":26.71,"h":26.71,"l":26.7,"n":26,"o":26.7,"t":"2026-10-20T14:10:00Z","v":573,"vw":26.707126},{"c":26.815,"h":26.815,"l":26.815,"n":4,"o":26.815,"t":"2026-10-20T14:15:00Z","v":107,"vw":26.815},{"c":26.92,"h":26.92,"l":26.92,"n":27,"o":26.92,"t":"2026-10-20T14:20:00Z","v":336,"vw":26.92},{"c":27.23,"h":27.23,"l":27.03,"n":59,"o":27.03,"t":"2026-10-20T14:25:00Z","v":2780,"vw":27.08951},{"c":27.15,"h":27.255,"l":27.1439,"n":88,"o":27.25,"t":"2026-10-20T14:30:00Z","v":6593,"vw":27.201377},{"c":27.15,"h":27.18,"l":27.13,"n":65,"o":27.18,"t":"2026-10-20T14:35:00Z","v":2201,"vw":27.152293},{"c":27.28,"h":27.345,"l":27.21,"n":71,"o":27.21,"t":"2026-10-20T14:40:00Z","v":4123,"vw":27.301107},{"c":27.06,"h":27.19,"l":27.06,"n":49,"o":27.19,"t":"2026-10-20T14:45:00Z","v":1667,"vw":27.118662},{"c":27.04,"h":27.0575,"l":27.02,"n":71,"o":27.05,"t":"2026-10-20T14:50:00Z","v":3821,"vw":27.048168},{"c":27.04,"h":27.04,"l":27.03,"n":11,"o":27.03,"t":"2026-10-20T14:55:00Z","v":465,"vw":27.036865},{"c":27.05,"h":27.09,"l":27.04,"n":37,"o":27.09,"t":"2026-10-20T15:00:00Z","v":1872,"vw":27.073636},{"c":27.06,"h":27.0794,"l":27.05,"n":39,"o":27.0794,"t":"2026-10-20T15:05:00Z","v":2178,"vw":27.058464},{"c":26.91,"h":27.06,"l":26.91,"n":130,"o":27.05,"t":"2026-10-20T15:10:00Z","v":4251,"vw":27.004657},{"c":26.96,"h":26.96,"l":26.91,"n":65,"o":26.96,"t":"2026-10-20T15:15:00Z","v":1818,"vw":26.941571},{"c":26.86,"h":26.93,"l":26.84,"n":44,"o":26.93,"t":"2026-10-20T15:20:00Z","v":2208,"vw":26.892288},{"c":26.9,"h":26.93,"l":26.895,"n":45,"o":26.895,"t":"2026-10-20T15:25:00Z","v":1660,"vw":26.910476},{"c":26.82,"h":26.895,"l":26.81,"n":97,"o":26.895,"t":"2026-10-20T15:30:00Z","v":1839,"vw":26.840376},{"c":26.82,"h":26.85,"l":26.82,"n":42,"o":26.85,"t":"2026-10-20T15:35:00Z","v":1605,"vw":26.832764},{"c":26.88,"h":26.88,"l":26.88,"n":8,"o":26.88,"t":"2026-10-20T15:40:00Z","v":179,"vw":26.88},{"c":26.81,"h":26.865,"l":26.79,"n":49,"o":26.865,"t":"2026-10-20T15:45:00Z","v":2101,"vw":26.826678},{"c":26.81,"h":26.83,"l":26.81,"n":33,"o":26.83,"t":"2026-10-20T15:50:00Z","v":1228,"vw":26.81375},{"c":26.8,"h":26.8,"l":26.795,"n":12,"o":26.795,"t":"2026-10-20T15:55:00Z","v":900,"vw":26.796875},{"c":26.75,"h":26.81,"l":26.75,"n":36,"o":26.81,"t":"2026-10-20T16:00:00Z","v":1446,"vw":26.796154},{"c":26.745,"h":26.765,"l":26.7,"n":27,"o":26.72,"t":"2026-10-20T16:05:00Z","v":1686,"vw":26.730553},{"c":26.73,"h":26.73,"l":26.6975,"n":52,"o":26.73,"t":"2026-10-20T16:10:00Z","v":2426,"vw":26.724182},{"c":26.625,"h":26.715,"l":26.625,"n":39,"o":26.715,"t":"2026-10-20T16:15:00Z","v":1535,"vw":26.653403},{"c":26.6899,"h":26.6899,"l":26.61,"n":12,"o":26.61,"t":"2026-10-20T16:20:00Z","v":1301,"vw":26.677664},{"c":26.67,"h":26.67,"l":26.61,"n":45,"o":26.66,"t":"2026-10-20T16:25:00Z","v":3973,"vw":26.637726},{"c":26.66,"h":26.67,"l":26.65,"n":74,"o":26.67,"t":"2026-10-20T16:30:00Z","v":6400,"vw":26.663311},{"c":26.685,"h":26.7,"l":26.67,"n":21,"o":26.68,"t":"2026-10-20T16:35:00Z","v":2388,"vw":26.692361},{"c":26.685,"h":26.685,"l":26.67,"n":19,"o":26.67,"t":"2026-10-20T16:40:00Z","v":820,"vw":26.675},{"c":26.74,"h":26.74,"l":26.73,"n":27,"o":26.73,"t":"2026-10-20T16:45:00Z","v":372,"vw":26.735},{"c":26.65,"h":26.71,"l":26.65,"n":79,"o":26.71,"t":"2026-10-20T16:50:00Z","v":2454,"vw":26.691846},{"c":26.53,"h":26.595,"l":26.525,"n":63,"o":26.595,"t":"2026-10-20T16:55:00Z","v":2729,"vw":26.550588},{"c":26.52,"h":26.57,"l":26.52,"n":20,"o":26.57,"t":"2026-10-20T17:00:00Z","v":853,"vw":26.54},{"c":26.52,"h":26.52,"l":26.505,"n":17,"o":26.51,"t":"2026-10-20T17:05:00Z","v":905,"vw":26.514957},{"c":26.61,"h":26.61,"l":26.595,"n":6,"o":26.595,"t":"2026-10-20T17:15:00Z","v":422,"vw":26.6025},{"c":26.62,"h":26.64,"l":26.62,"n":50,"o":26.62,"t":"2026-10-20T17:20:00Z","v":2316,"vw":26.632891},{"c":26.565,"h":26.665,"l":26.53,"n":372,"o":26.615,"t":"2026-10-20T17:25:00Z","v":19206,"vw":26.589779},{"c":26.49,"h":26.57,"l":26.49,"n":301,"o":26.565,"t":"2026-10-20T17:30:00Z","v":13679,"vw":26.539733},{"c":26.54,"h":26.57,"l":26.51,"n":290,"o":26.56,"t":"2026-10-20T17:35:00Z","v":24712,"vw":26.540763},{"c":26.51,"h":26.51,"l":26.505,"n":18,"o":26.505,"t":"2026-10-20T17:40:00Z","v":513,"vw":26.507451},{"c":26.53,"h":26.53,"l":26.51,"n":41,"o":26.52,"t":"2026-10-20T17:45:00Z","v":3978,"vw":26.522762},{"c":26.6,"h":26.6,"l":26.55,"n":62,"o":26.55,"t":"2026-10-20T17:50:00Z","v":5924,"vw":26.571396},{"c":26.595,"h":26.595,"l":26.585,"n":56,"o":26.59,"t":"2026-10-20T17:55:00Z","v":5364,"vw":26.589286},{"c":26.63,"h":26.64,"l":26.61,"n":32,"o":26.61,"t":"2026-10-20T18:00:00Z","v":2110,"vw":26.621715},{"c":26.62,"h":26.63,"l":26.605,"n":43,"o":26.62,"t":"2026-10-20T18:05:00Z","v":10117,"vw":26.615746},{"c":26.62,"h":26.625,"l":26.61,"n":29,"o":26.625,"t":"2026-10-20T18:10:00Z","v":1598,"vw":26.615131},{"c":26.58,"h":26.61,"l":26.565,"n":43,"o":26.61,"t":"2026-10-20T18:15:00Z","v":7358,"vw":26.59967},{"c":26.57,"h":26.59,"l":26.57,"n":37,"o":26.575,"t":"2026-10-20T18:20:00Z","v":1194,"vw":26.580283},{"c":26.56,"h":26.56,"l":26.55,"n":40,"o":26.56,"t":"2026-10-20T18:25:00Z","v":1136,"vw":26.5575},{"c":26.54,"h":26.55,"l":26.54,"n":37,"o":26.55,"t":"2026-10-20T18:30:00Z","v":927,"vw":26.546016},{"c":26.505,"h":26.52,"l":26.5,"n":38,"o":26.52,"t":"2026-10-20T18:35:00Z","v":1313,"vw":26.508437},{"c":26.49,"h":26.53,"l":26.49,"n":122,"o":26.515,"t":"2026-10-20T18:40:00Z","v":3977,"vw":26.511},{"c":26.56,"h":26.56,"l":26.505,"n":75,"o":26.505,"t":"2026-10-20T18:45:00Z","v":3425,"vw":26.536039},{"c":26.56,"h":26.56,"l":26.55,"n":19,"o":26.55,"t":"2026-10-20T18:50:00Z","v":767,"vw":26.555},{"c":26.58,"h":26.58,"l":26.555,"n":107,"o":26.56,"t":"2026-10-20T18:55:00Z","v":11423,"vw":26.563649},{"c":26.545,"h":26.6,"l":26.5301,"n":106,"o":26.595,"t":"2026-10-20T19:00:00Z","v":13291,"vw":26.552235},{"c":26.53,"h":26.56,"l":26.5,"n":117,"o":26.545,"t":"2026-10-20T19:05:00Z","v":6765,"vw":26.529602},{"c":26.51,"h":26.53,"l":26.5,"n":125,"o":26.52,"t":"2026-10-20T19:10:00Z","v":6486,"vw":26.515265},{"c":26.44,"h":26.5,"l":26.431,"n":137,"o":26.5,"t":"2026-10-20T19:15:00Z","v":6678,"vw":26.46668},{"c":26.415,"h":26.44,"l":26.38,"n":154,"o":26.43,"t":"2026-10-20T19:20:00Z","v":10578,"vw":26.408828},{"c":26.47,"h":26.485,"l":26.41,"n":136,"o":26.41,"t":"2026-10-20T19:25:00Z","v":9184,"vw":26.44431},{"c":26.41,"h":26.465,"l":26.41,"n":180,"o":26.46,"t":"2026-10-20T19:30:00Z","v":11045,"vw":26.441989},{"c":26.44,"h":26.45,"l":26.4,"n":257,"o":26.4,"t":"2026-10-20T19:35:00Z","v":16722,"vw":26.420101},{"c":26.46,"h":26.465,"l":26.43,"n":227,"o":26.45,"t":"2026-10-20T19:40:00Z","v":16447,"vw":26.446778},{"c":26.475,"h":26.48,"l":26.42,"n":354,"o":26.46,"t":"2026-10-20T19:45:00Z","v":19577,"vw":26.451954},{"c":26.45,"h":26.53,"l":26.44,"n":443,"o":26.47,"t":"2026-10-20T19:50:00Z","v":39356,"vw":26.483958},{"c":26.36,"h":26.44,"l":26.36,"n":1023,"o":26.44,"t":"2026-10-20T19:55:00Z","v":91201,"vw":26.404842},{"c":26.4,"h":26.4,"l":26.4,"n":8,"o":26.4,"t":"2026-10-20T20:00:00Z","v":24672,"vw":26.4},{"c":26.39,"h":26.74,"l":26.36,"n":41,"o":26.74,"t":"2026-10-21T13:30:00Z","v":3721,"vw":26.419876},{"c":26.595,"h":26.595,"l":26.34,"n":51,"o":26.34,"t":"2026-10-21T13:35:00Z","v":2164,"vw":26.468239},{"c":26.675,"h":26.76,"l":26.615,"n":104,"o":26.685,"t":"2026-10-21T13:40:00Z","v":7654,"vw":26.677044},{"c":26.69,"h":26.72,"l":26.62,"n":67,"o":26.68,"t":"2026-10-21T13:45:00Z","v":4551,"vw":26.677527},{"c":26.66,"h":26.66,"l":26.66,"n":15,"o":26.66,"t":"2026-10-21T13:50:00Z","v":493,"vw":26.66},{"c":26.6,"h":26.61,"l":26.6,"n":25,"o":26.61,"t":"2026-10-21T13:55:00Z","v":736,"vw":26.606667},{"c":26.61,"h":26.65,"l":26.575,"n":58,"o":26.575,"t":"2026-10-21T14:00:00Z","v":4311,"vw":26.600333},{"c":26.625,"h":26.635,"l":26.59,"n":44,"o":26.62,"t":"2026-10-21T14:05:00Z","v":3988,"vw":26.626667},{"c":26.63,"h":26.63,"l":26.63,"n":15,"o":26.63,"t":"2026-10-21T14:10:00Z","v":242,"vw":26.63},{"c":26.645,"h":26.72,"l":26.645,"n":38,"o":26.71,"t":"2026-10-21T14:15:00Z","v":1485,"vw":26.706895},{"c":26.65,"h":26.65,"l":26.65,"n":19,"o":26.65,"t":"2026-10-21T14:20:00Z","v":762,"vw":26.65},{"c":26.8,"h":26.8,"l":26.73,"n":31,"o":26.73,"t":"2026-10-21T14:25:00Z","v":2511,"vw":26.771739},{"c":26.775,"h":26.8,"l":26.77,"n":39,"o":26.79,"t":"2026-10-21T14:30:00Z","v":1918,"vw":26.789097},{"c":26.73,"h":26.74,"l":26.71,"n":34,"o":26.74,"t":"2026-10-21T14:35:00Z","v":637,"vw":26.7275},{"c":26.69,"h":26.74,"l":26.69,"n":93,"o":26.7001,"t":"2026-10-21T14:40:00Z","v":3546,"vw":26.712901},{"c":26.67,"h":26.67,"l":26.62,"n":18,"o":26.62,"t":"2026-10-21T14:45:00Z","v":390,"vw":26.653333},{"c":26.7,"h":26.7,"l":26.66,"n":32,"o":26.69,"t":"2026-10-21T14:50:00Z","v":2570,"vw":26.675778},{"c":26.7,"h":26.7,"l":26.69,"n":21,"o":26.69,"t":"2026-10-21T14:55:00Z","v":674,"vw":26.695},{"c":26.57,"h":26.65,"l":26.57,"n":29,"o":26.65,"t":"2026-10-21T15:00:00Z","v":729,"vw":26.6},{"c":26.615,"h":26.62,"l":26.57,"n":25,"o":26.57,"t":"2026-10-21T15:05:00Z","v":2494,"vw":26.60824},{"c":26.57,"h":26.59,"l":26.55,"n":30,"o":26.59,"t":"2026-10-21T15:10:00Z","v":1918,"vw":26.579255},{"c":26.595,"h":26.595,"l":26.59,"n":21,"o":26.59,"t":"2026-10-21T15:15:00Z","v":677,"vw":26.593333},{"c":26.64,"h":26.64,"l":26.5,"n":198,"o":26.585,"t":"2026-10-21T15:20:00Z","v":15441,"vw":26.55547},{"c":26.73,"h":26.7395,"l":26.63,"n":135,"o":26.63,"t":"2026-10-21T15:25:00Z","v":7951,"vw":26.718299},{"c":26.71,"h":26.73,"l":26.7,"n":29,"o":26.72,"t":"2026-10-21T15:30:00Z","v":1564,"vw":26.716667},{"c":26.66,"h":26.71,"l":26.66,"n":30,"o":26.71,"t":"2026-10-21T15:35:00Z","v":1260,"vw":26.681429},{"c":26.7,"h":26.72,"l":26.7,"n":19,"o":26.72,"t":"2026-10-21T15:40:00Z","v":972,"vw":26.714667},{"c":26.72,"h":26.77,"l":26.7,"n":58,"o":26.7,"t":"2026-10-21T15:45:00Z","v":19364,"vw":26.75238},{"c":26.73,"h":26.73,"l":26.72,"n":33,"o":26.72,"t":"2026-10-21T15:50:00Z","v":870,"vw":26.7275},{"c":26.715,"h":26.72,"l":26.71,"n":17,"o":26.72,"t":"2026-10-21T15:55:00Z","v":1058,"vw":26.714965},{"c":26.66,"h":26.69,"l":26.64,"n":70,"o":26.69,"t":"2026-10-21T16:00:00Z","v":5724,"vw":26.662244},{"c":26.67,"h":26.67,"l":26.63,"n":50,"o":26.66,"t":"2026-10-21T16:05:00Z","v":2795,"vw":26.656097},{"c":26.57,"h":26.68,"l":26.57,"n":177,"o":26.68,"t":"2026-10-21T16:10:00Z","v":15451,"vw":26.617042},{"c":26.595,"h":26.595,"l":26.595,"n":22,"o":26.595,"t":"2026-10-21T16:15:00Z","v":1702,"vw":26.595},{"c":26.61,"h":26.65,"l":26.61,"n":32,"o":26.61,"t":"2026-10-21T16:20:00Z","v":10608,"vw":26.63902},{"c":26.6,"h":26.6,"l":26.6,"n":13,"o":26.6,"t":"2026-10-21T16:25:00Z","v":124,"vw":26.6},{"c":26.55,"h":26.62,"l":26.55,"n":22,"o":26.615,"t":"2026-10-21T16:30:00Z","v":1508,"vw":26.606442},{"c":26.67,"h":26.67,"l":26.47,"n":184,"o":26.515,"t":"2026-10-21T16:35:00Z","v":11681,"vw":26.54339},{"c":26.71,"h":26.71,"l":26.625,"n":120,"o":26.64,"t":"2026-10-21T16:40:00Z","v":8026,"vw":26.643846},{"c":26.68,"h":26.7,"l":26.68,"n":47,"o":26.7,"t":"2026-10-21T16:45:00Z","v":2591,"vw":26.691137},{"c":26.64,"h":26.65,"l":26.64,"n":23,"o":26.65,"t":"2026-10-21T16:50:00Z","v":1186,"vw":26.644},{"c":26.665,"h":26.67,"l":26.645,"n":36,"o":26.655,"t":"2026-10-21T16:55:00Z","v":3590,"vw":26.664191},{"c":26.63,"h":26.66,"l":26.63,"n":77,"o":26.65,"t":"2026-10-21T17:00:00Z","v":6301,"vw":26.646255},{"c":26.72,"h":26.72,"l":26.67,"n":30,"o":26.67,"t":"2026-10-21T17:10:00Z","v":2017,"vw":26.71},{"c":26.705,"h":26.74,"l":26.7,"n":71,"o":26.74,"t":"2026-10-21T17:15:00Z","v":3678,"vw":26.725396},{"c":26.695,"h":26.71,"l":26.68,"n":39,"o":26.71,"t":"2026-10-21T17:25:00Z","v":2227,"vw":26.690263},{"c":26.71,"h":26.71,"l":26.685,"n":40,"o":26.695,"t":"2026-10-21T17:30:00Z","v":1961,"vw":26.699459},{"c":26.73,"h":26.73,"l":26.73,"n":21,"o":26.73,"t":"2026-10-21T17:35:00Z","v":362,"vw":26.73},{"c":26.75,"h":26.75,"l":26.72,"n":34,"o":26.72,"t":"2026-10-21T17:40:00Z","v":1115,"vw":26.74},{"c":26.745,"h":26.745,"l":26.73,"n":54,"o":26.74,"t":"2026-10-21T17:45:00Z","v":1668,"vw":26.738177},{"c":26.81,"h":26.82,"l":26.77,"n":115,"o":26.77,"t":"2026-10-21T17:50:00Z","v":5335,"vw":26.795849},{"c":26.82,"h":26.82,"l":26.82,"n":31,"o":26.82,"t":"2026-10-21T17:55:00Z","v":731,"vw":26.82},{"c":26.85,"h":26.87,"l":26.81,"n":88,"o":26.82,"t":"2026-10-21T18:00:00Z","v":4438,"vw":26.84625},{"c":26.835,"h":26.86,"l":26.81,"n":50,"o":26.86,"t":"2026-10-21T18:05:00Z","v":3795,"vw":26.830878},{"c":26.86,"h":26.87,"l":26.84,"n":41,"o":26.85,"t":"2026-10-21T18:15:00Z","v":2121,"vw":26.858879},{"c":26.84,"h":26.87,"l":26.84,"n":64,"o":26.86,"t":"2026-10-21T18:20:00Z","v":2758,"vw":26.852353},{"c":26.8243,"h":26.84,"l":26.82,"n":69,"o":26.84,"t":"2026-10-21T18:25:00Z","v":3397,"vw":26.832998},{"c":26.855,"h":26.855,"l":26.829,"n":75,"o":26.83,"t":"2026-10-21T18:30:00Z","v":3880,"vw":26.835035},{"c":26.845,"h":26.85,"l":26.83,"n":43,"o":26.83,"t":"2026-10-21T18:35:00Z","v":2491,"vw":26.847079},{"c":26.84,"h":26.875,"l":26.84,"n":57,"o":26.84,"t":"2026-10-21T18:40:00Z","v":3269,"vw":26.860644},{"c":26.73,"h":26.85,"l":26.73,"n":108,"o":26.85,"t":"2026-10-21T18:45:00Z","v":7126,"vw":26.81047},{"c":26.745,"h":26.745,"l":26.72,"n":20,"o":26.72,"t":"2026-10-21T18:50:00Z","v":608,"vw":26.729},{"c":26.575,"h":26.72,"l":26.575,"n":114,"o":26.72,"t":"2026-10-21T18:55:00Z","v":5941,"vw":26.628984},{"c":26.515,"h":26.56,"l":26.45,"n":156,"o":26.55,"t":"2026-10-21T19:00:00Z","v":3195,"vw":26.523},{"c":26.52,"h":26.58,"l":26.51,"n":50,"o":26.53,"t":"2026-10-21T19:05:00Z","v":4451,"vw":26.533324},{"c":26.54,"h":26.54,"l":26.445,"n":24,"o":26.445,"t":"2026-10-21T19:10:00Z","v":560,"vw":26.480185},{"c":26.61,"h":26.645,"l":26.57,"n":101,"o":26.57,"t":"2026-10-21T19:15:00Z","v":3868,"vw":26.620162},{"c":26.62,"h":26.62,"l":26.58,"n":83,"o":26.61,"t":"2026-10-21T19:20:00Z","v":3640,"vw":26.609583},{"c":26.68,"h":26.68,"l":26.61,"n":195,"o":26.62,"t":"2026-10-21T19:25:00Z","v":7525,"vw":26.641038},{"c":26.765,"h":26.765,"l":26.68,"n":170,"o":26.685,"t":"2026-10-21T19:30:00Z","v":5932,"vw":26.710004},{"c":26.89,"h":26.89,"l":26.755,"n":176,"o":26.755,"t":"2026-10-21T19:35:00Z","v":7518,"vw":26.809802},{"c":26.83,"h":26.895,"l":26.825,"n":198,"o":26.89,"t":"2026-10-21T19:40:00Z","v":10396,"vw":26.853816},{"c":26.835,"h":26.87,"l":26.82,"n":199,"o":26.85,"t":"2026-10-21T19:45:00Z","v":8303,"vw":26.84717},{"c":26.74,"h":26.82,"l":26.74,"n":444,"o":26.82,"t":"2026-10-21T19:50:00Z","v":22959,"vw":26.768778},{"c":26.75,"h":26.78,"l":26.67,"n":858,"o":26.7201,"t":"2026-10-21T19:55:00Z","v":54744,"vw":26.716466},{"c":26.75,"h":26.75,"l":26.75,"n":5,"o":26.75,"t":"2026-10-21T20:00:00Z","v":29574,"vw":26.75},{"c":26.11,"h":26.11,"l":26.11,"n":2,"o":26.11,"t":"2026-10-22T08:00:00Z","v":171,"vw":26.11},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-22T08:05:00Z","v":115,"vw":26.1},{"c":25.82,"h":25.84,"l":25.82,"n":3,"o":25.84,"t":"2026-10-22T11:40:00Z","v":401,"vw":25.829744},{"c":25.84,"h":25.84,"l":25.83,"n":4,"o":25.83,"t":"2026-10-22T12:10:00Z","v":502,"vw":25.836},{"c":25.41,"h":25.87,"l":25.37,"n":143,"o":25.82,"t":"2026-10-22T13:30:00Z","v":7064,"vw":25.637989},{"c":25.645,"h":25.65,"l":25.5,"n":64,"o":25.52,"t":"2026-10-22T13:35:00Z","v":3867,"vw":25.581224},{"c":25.545,"h":25.69,"l":25.52,"n":86,"o":25.69,"t":"2026-10-22T13:40:00Z","v":4752,"vw":25.605004},{"c":25.61,"h":25.62,"l":25.47,"n":68,"o":25.54,"t":"2026-10-22T13:45:00Z","v":4686,"vw":25.549754},{"c":25.495,"h":25.61,"l":25.43,"n":84,"o":25.61,"t":"2026-10-22T13:50:00Z","v":5117,"vw":25.481332},{"c":25.5,"h":25.5,"l":25.5,"n":9,"o":25.5,"t":"2026-10-22T13:55:00Z","v":328,"vw":25.5},{"c":25.44,"h":25.57,"l":25.43,"n":120,"o":25.57,"t":"2026-10-22T14:00:00Z","v":6325,"vw":25.508273},{"c":25.42,"h":25.475,"l":25.35,"n":240,"o":25.44,"t":"2026-10-22T14:05:00Z","v":12821,"vw":25.407381},{"c":25.36,"h":25.455,"l":25.36,"n":75,"o":25.41,"t":"2026-10-22T14:10:00Z","v":3462,"vw":25.407273},{"c":25.4,"h":25.44,"l":25.35,"n":164,"o":25.36,"t":"2026-10-22T14:15:00Z","v":4490,"vw":25.4064},{"c":25.246,"h":25.38,"l":25.24,"n":122,"o":25.36,"t":"2026-10-22T14:20:00Z","v":5156,"vw":25.261327},{"c":25.2,"h":25.26,"l":25.2,"n":81,"o":25.26,"t":"2026-10-22T14:25:00Z","v":1971,"vw":25.218124},{"c":25.22,"h":25.26,"l":25.19,"n":96,"o":25.19,"t":"2026-10-22T14:30:00Z","v":4264,"vw":25.227154},{"c":25.13,"h":25.195,"l":25.13,"n":30,"o":25.195,"t":"2026-10-22T14:35:00Z","v":2849,"vw":25.13587},{"c":25.2898,"h":25.2898,"l":25.22,"n":56,"o":25.22,"t":"2026-10-22T14:40:00Z","v":3691,"vw":25.268323},{"c":25.26,"h":25.28,"l":25.25,"n":45,"o":25.28,"t":"2026-10-22T14:45:00Z","v":2481,"vw":25.260265},{"c":25.265,"h":25.27,"l":25.265,"n":10,"o":25.27,"t":"2026-10-22T14:50:00Z","v":378,"vw":25.2675},{"c":25.25,"h":25.26,"l":25.19,"n":53,"o":25.25,"t":"2026-10-22T14:55:00Z","v":2214,"vw":25.218125},{"c":25.1859,"h":25.27,"l":25.1859,"n":32,"o":25.23,"t":"2026-10-22T15:00:00Z","v":3788,"vw":25.246312},{"c":25.155,"h":25.22,"l":25.14,"n":112,"o":25.22,"t":"2026-10-22T15:05:00Z","v":4629,"vw":25.173434},{"c":25.145,"h":25.145,"l":25.09,"n":175,"o":25.12,"t":"2026-10-22T15:10:00Z","v":6315,"vw":25.125896},{"c":25.23,"h":25.23,"l":25.15,"n":90,"o":25.18,"t":"2026-10-22T15:15:00Z","v":2490,"vw":25.186187},{"c":25.29,"h":25.29,"l":25.215,"n":147,"o":25.22,"t":"2026-10-22T15:20:00Z","v":9155,"vw":25.231188},{"c":25.2,"h":25.29,"l":25.2,"n":81,"o":25.27,"t":"2026-10-22T15:25:00Z","v":3328,"vw":25.257944},{"c":25.24,"h":25.255,"l":25.195,"n":55,"o":25.2,"t":"2026-10-22T15:30:00Z","v":2269,"vw":25.220278},{"c":25.21,"h":25.2499,"l":25.21,"n":60,"o":25.235,"t":"2026-10-22T15:35:00Z","v":3203,"vw":25.230479},{"c":25.24,"h":25.2699,"l":25.13,"n":198,"o":25.18,"t":"2026-10-22T15:40:00Z","v":22208,"vw":25.21107},{"c":25.23,"h":25.28,"l":25.23,"n":44,"o":25.26,"t":"2026-10-22T15:45:00Z","v":1892,"vw":25.257019},{"c":25.26,"h":25.28,"l":25.26,"n":22,"o":25.28,"t":"2026-10-22T15:50:00Z","v":1607,"vw":25.275015},{"c":25.28,"h":25.29,"l":25.26,"n":46,"o":25.26,"t":"2026-10-22T15:55:00Z","v":1626,"vw":25.282},{"c":25.27,"h":25.3,"l":25.27,"n":78,"o":25.295,"t":"2026-10-22T16:00:00Z","v":3325,"vw":25.289091},{"c":25.28,"h":25.28,"l":25.25,"n":29,"o":25.26,"t":"2026-10-22T16:05:00Z","v":1810,"vw":25.258752},{"c":25.3,"h":25.33,"l":25.28,"n":61,"o":25.29,"t":"2026-10-22T16:15:00Z","v":2323,"vw":25.290979},{"c":25.27,"h":25.33,"l":25.255,"n":89,"o":25.3,"t":"2026-10-22T16:20:00Z","v":4884,"vw":25.296564},{"c":25.25,"h":25.295,"l":25.25,"n":32,"o":25.295,"t":"2026-10-22T16:25:00Z","v":1540,"vw":25.267007},{"c":25.225,"h":25.24,"l":25.22,"n":31,"o":25.24,"t":"2026-10-22T16:30:00Z","v":1114,"vw":25.225556},{"c":25.235,"h":25.24,"l":25.235,"n":30,"o":25.24,"t":"2026-10-22T16:35:00Z","v":3500,"vw":25.235146},{"c":25.195,"h":25.22,"l":25.19,"n":40,"o":25.22,"t":"2026-10-22T16:40:00Z","v":942,"vw":25.2075},{"c":25.12,"h":25.18,"l":25.1,"n":123,"o":25.18,"t":"2026-10-22T16:45:00Z","v":6583,"vw":25.116315},{"c":25.12,"h":25.12,"l":25.09,"n":38,"o":25.09,"t":"2026-10-22T16:50:00Z","v":1349,"vw":25.10875},{"c":25.22,"h":25.22,"l":25.135,"n":57,"o":25.135,"t":"2026-10-22T16:55:00Z","v":2421,"vw":25.191284},{"c":25.2,"h":25.21,"l":25.17,"n":34,"o":25.21,"t":"2026-10-22T17:00:00Z","v":1831,"vw":25.192},{"c":25.16,"h":25.18,"l":25.15,"n":56,"o":25.18,"t":"2026-10-22T17:05:00Z","v":2951,"vw":25.156608},{"c":25.17,"h":25.2,"l":25.17,"n":35,"o":25.175,"t":"2026-10-22T17:10:00Z","v":1241,"vw":25.187952},{"c":25.23,"h":25.255,"l":25.17,"n":112,"o":25.195,"t":"2026-10-22T17:15:00Z","v":8902,"vw":25.203917},{"c":25.22,"h":25.23,"l":25.22,"n":17,"o":25.23,"t":"2026-10-22T17:20:00Z","v":890,"vw":25.222968},{"c":25.225,"h":25.225,"l":25.195,"n":26,"o":25.2,"t":"2026-10-22T17:25:00Z","v":1197,"vw":25.213678},{"c":25.22,"h":25.22,"l":25.2,"n":21,"o":25.2,"t":"2026-10-22T17:30:00Z","v":1043,"vw":25.2175},{"c":25.24,"h":25.24,"l":25.2,"n":59,"o":25.23,"t":"2026-10-22T17:35:00Z","v":3583,"vw":25.232712},{"c":25.29,"h":25.29,"l":25.26,"n":24,"o":25.26,"t":"2026-10-22T17:40:00Z","v":543,"vw":25.27},{"c":25.225,"h":25.29,"l":25.225,"n":86,"o":25.29,"t":"2026-10-22T17:45:00Z","v":3006,"vw":25.257134},{"c":25.235,"h":25.235,"l":25.2,"n":39,"o":25.2,"t":"2026-10-22T17:50:00Z","v":2415,"vw":25.207398},{"c":25.19,"h":25.265,"l":25.18,"n":129,"o":25.265,"t":"2026-10-22T17:55:00Z","v":10822,"vw":25.231865},{"c":25.135,"h":25.17,"l":25.13,"n":57,"o":25.17,"t":"2026-10-22T18:00:00Z","v":2009,"vw":25.13625},{"c":25.15,"h":25.16,"l":25.135,"n":60,"o":25.14,"t":"2026-10-22T18:05:00Z","v":2607,"vw":25.147692},{"c":25.12,"h":25.15,"l":25.12,"n":90,"o":25.14,"t":"2026-10-22T18:10:00Z","v":5286,"vw":25.135326},{"c":25.22,"h":25.22,"l":25.13,"n":61,"o":25.13,"t":"2026-10-22T18:15:00Z","v":2923,"vw":25.165796},{"c":25.18,"h":25.225,"l":25.18,"n":65,"o":25.225,"t":"2026-10-22T18:20:00Z","v":3950,"vw":25.19842},{"c":25.16,"h":25.2,"l":25.16,"n":191,"o":25.2,"t":"2026-10-22T18:25:00Z","v":11143,"vw":25.183141},{"c":25.135,"h":25.165,"l":25.13,"n":118,"o":25.165,"t":"2026-10-22T18:30:00Z","v":6530,"vw":25.150191},{"c":25.15,"h":25.17,"l":25.13,"n":87,"o":25.13,"t":"2026-10-22T18:35:00Z","v":6751,"vw":25.147216},{"c":25.12,"h":25.14,"l":25.115,"n":81,"o":25.14,"t":"2026-10-22T18:40:00Z","v":5473,"vw":25.126334},{"c":25.14,"h":25.17,"l":25.125,"n":105,"o":25.13,"t":"2026-10-22T18:45:00Z","v":5596,"vw":25.145183},{"c":25.16,"h":25.19,"l":25.15,"n":111,"o":25.15,"t":"2026-10-22T18:50:00Z","v":6729,"vw":25.165335},{"c":25.12,"h":25.2,"l":25.12,"n":102,"o":25.2,"t":"2026-10-22T18:55:00Z","v":8072,"vw":25.152464},{"c":25.09,"h":25.12,"l":25.045,"n":80,"o":25.12,"t":"2026-10-22T19:00:00Z","v":5250,"vw":25.083512},{"c":25.155,"h":25.16,"l":25.12,"n":41,"o":25.135,"t":"2026-10-22T19:05:00Z","v":1611,"vw":25.140769},{"c":25.17,"h":25.215,"l":25.16,"n":182,"o":25.18,"t":"2026-10-22T19:10:00Z","v":11163,"vw":25.178321},{"c":25.18,"h":25.19,"l":25.17,"n":71,"o":25.17,"t":"2026-10-22T19:15:00Z","v":3090,"vw":25.179777},{"c":25.22,"h":25.28,"l":25.19,"n":234,"o":25.19,"t":"2026-10-22T19:20:00Z","v":16576,"vw":25.23936},{"c":25.29,"h":25.29,"l":25.22,"n":101,"o":25.22,"t":"2026-10-22T19:25:00Z","v":5833,"vw":25.253106},{"c":25.26,"h":25.31,"l":25.26,"n":178,"o":25.27,"t":"2026-10-22T19:30:00Z","v":10377,"vw":25.278354},{"c":25.15,"h":25.285,"l":25.145,"n":218,"o":25.25,"t":"2026-10-22T19:35:00Z","v":15191,"vw":25.206021},{"c":25.22,"h":25.235,"l":25.14,"n":227,"o":25.15,"t":"2026-10-22T19:40:00Z","v":16831,"vw":25.180658},{"c":25.21,"h":25.26,"l":25.21,"n":178,"o":25.22,"t":"2026-10-22T19:45:00Z","v":11658,"vw":25.233089},{"c":25.3,"h":25.32,"l":25.185,"n":365,"o":25.185,"t":"2026-10-22T19:50:00Z","v":19522,"vw":25.274318},{"c":25.25,"h":25.31,"l":25.24,"n":610,"o":25.31,"t":"2026-10-22T19:55:00Z","v":31637,"vw":25.266695},{"c":25.27,"h":25.27,"l":25.27,"n":6,"o":25.27,"t":"2026-10-22T20:00:00Z","v":32052,"vw":25.27}],"history":[{"c":32,"h":32.82,"l":30.99,"n":619,"o":32,"t":"2026-04-07T04:00:00Z","v":949692,"vw":32.157416},{"c":33.3,"h":34.45,"l":32.71,"n":702,"o":34.4,"t":"2026-04-08T04:00:00Z","v":380184,"vw":33.658014},{"c":33.97,"h":34.8,"l":33.37,"n":1052,"o":34.8,"t":"2026-04-09T04:00:00Z","v":449591,"vw":33.824029},{"c":34.15,"h":34.811,"l":33.82,"n":1123,"o":34.34,"t":"2026-04-10T04:00:00Z","v":230432,"vw":34.158051},{"c":34.13,"h":34.44,"l":33.29,"n":1383,"o":34.27,"t":"2026-04-13T04:00:00Z","v":125170,"vw":33.831988},{"c":34.32,"h":35.1899,"l":34.1937,"n":1360,"o":34.9,"t":"2026-04-14T04:00:00Z","v":118477,"vw":34.543199},{"c":33.15,"h":34.77,"l":32.95,"n":1123,"o":34.77,"t":"2026-04-15T04:00:00Z","v":201153,"vw":33.356697},{"c":33.33,"h":33.87,"l":33.27,"n":801,"o":33.66,"t":"2026-04-16T04:00:00Z","v":139109,"vw":33.410358},{"c":34.42,"h":35.09,"l":34,"n":1684,"o":34.04,"t":"2026-04-17T04:00:00Z","v":311401,"vw":34.380265},{"c":34.11,"h":34.77,"l":33.18,"n":1298,"o":34.77,"t":"2026-04-20T04:00:00Z","v":376505,"vw":34.108219},{"c":33.27,"h":34.5,"l":33.19,"n":1185,"o":34.5,"t":"2026-04-21T04:00:00Z","v":134704,"vw":33.711281},{"c":33.87,"h":34.52,"l":33.7901,"n":737,"o":34.14,"t":"2026-04-22T04:00:00Z","v":91720,"vw":34.07776},{"c":32.52,"h":33.78,"l":31.88,"n":993,"o":33.69,"t":"2026-04-23T04:00:00Z","v":42607,"vw":32.812077},{"c":32.79,"h":32.85,"l":32.2,"n":1178,"o":32.56,"t":"2026-04-24T04:00:00Z","v":72032,"vw":32.605913},{"c":32.26,"h":32.82,"l":32.08,"n":981,"o":32.79,"t":"2026-04-27T04:00:00Z","v":479568,"vw":32.368822},{"c":30.85,"h":31.74,"l":30.53,"n":1433,"o":31.74,"t":"2026-04-28T04:00:00Z","v":238077,"vw":30.820232},{"c":30,"h":30.45,"l":29.84,"n":1347,"o":30.45,"t":"2026-04-29T04:00:00Z","v":133605,"vw":30.00003},{"c":30.88,"h":31.45,"l":30.27,"n":1388,"o":30.27,"t":"2026-04-30T04:00:00Z","v":181643,"vw":30.936896},{"c":30.37,"h":31.2,"l":30.06,"n":1981,"o":31,"t":"2026-05-01T04:00:00Z","v":138443,"vw":30.490146},{"c":29.89,"h":30.59,"l":29.75,"n":1846,"o":30.37,"t":"2026-05-04T04:00:00Z","v":154832,"vw":30.056669},{"c":29.57,"h":30.3499,"l":29.49,"n":2116,"o":30.11,"t":"2026-05-05T04:00:00Z","v":157723,"vw":29.728261},{"c":31.59,"h":32.05,"l":30.22,"n":2390,"o":30.22,"t":"2026-05-06T04:00:00Z","v":129963,"vw":31.575199},{"c":30.34,"h":31.7,"l":29.89,"n":2509,"o":31.55,"t":"2026-05-07T04:00:00Z","v":696090,"vw":30.683253},{"c":31.91,"h":32.1,"l":30.67,"n":1822,"o":30.77,"t":"2026-05-08T04:00:00Z","v":198155,"vw":31.605064},{"c":32.74,"h":33.7,"l":32.115,"n":1732,"o":32.18,"t":"2026-05-11T04:00:00Z","v":245358,"vw":32.93035},{"c":34.13,"h":34.16,"l":32.02,"n":1927,"o":32.07,"t":"2026-05-12T04:00:00Z","v":129890,"vw":33.514432},{"c":34.29,"h":34.7599,"l":33.6,"n":2009,"o":33.84,"t":"2026-05-13T04:00:00Z","v":1442385,"vw":34.16774},{"c":33.44,"h":34.25,"l":33.08,"n":2017,"o":34.25,"t":"2026-05-14T04:00:00Z","v":94514,"vw":33.701765},{"c":31.41,"h":32.59,"l":30.265,"n":3326,"o":32.51,"t":"2026-05-15T04:00:00Z","v":233387,"vw":31.22279},{"c":31.22,"h":32.36,"l":30.63,"n":1407,"o":31.85,"t":"2026-05-18T04:00:00Z","v":51527,"vw":31.235892},{"c":29.72,"h":31.44,"l":29.59,"n":2350,"o":30.94,"t":"2026-05-19T04:00:00Z","v":91892,"vw":29.887299},{"c":30.15,"h":30.49,"l":28.99,"n":1914,"o":29.7,"t":"2026-05-20T04:00:00Z","v":1780507,"vw":30.031266},{"c":29.38,"h":30.17,"l":29.3,"n":3817,"o":29.4,"t":"2026-05-21T04:00:00Z","v":387727,"vw":29.493199},{"c":28.95,"h":29.38,"l":28.59,"n":1611,"o":29.38,"t":"2026-05-22T04:00:00Z","v":173977,"vw":29.015155},{"c":30.71,"h":30.93,"l":29.82,"n":1920,"o":29.82,"t":"2026-05-26T04:00:00Z","v":120612,"vw":30.545009},{"c":29.39,"h":30.39,"l":29.28,"n":1724,"o":29.74,"t":"2026-05-27T04:00:00Z","v":221324,"vw":29.615074},{"c":29.33,"h":29.61,"l":28.33,"n":2025,"o":29.39,"t":"2026-05-28T04:00:00Z","v":294443,"vw":29.204837},{"c":30.2,"h":30.46,"l":29.27,"n":1419,"o":29.35,"t":"2026-05-29T04:00:00Z","v":150921,"vw":30.001673},{"c":28.6,"h":29.28,"l":27.96,"n":2650,"o":29,"t":"2026-06-01T04:00:00Z","v":160261,"vw":28.758334},{"c":29.1,"h":29.43,"l":28.34,"n":1727,"o":28.78,"t":"2026-06-02T04:00:00Z","v":83883,"vw":29.032206},{"c":27.9,"h":29,"l":27.65,"n":1488,"o":29,"t":"2026-06-03T04:00:00Z","v":73189,"vw":27.914473},{"c":28.29,"h":29.21,"l":28.21,"n":2349,"o":28.32,"t":"2026-06-04T04:00:00Z","v":98557,"vw":28.472349},{"c":25.75,"h":28.14,"l":25.63,"n":3307,"o":28.14,"t":"2026-06-05T04:00:00Z","v":296140,"vw":26.191013},{"c":26.15,"h":26.64,"l":25.7,"n":3084,"o":25.73,"t":"2026-06-08T04:00:00Z","v":256916,"vw":26.030847},{"c":25.03,"h":26.41,"l":24.605,"n":2452,"o":26.4,"t":"2026-06-09T04:00:00Z","v":117895,"vw":25.254696},{"c":24.02,"h":25.33,"l":23.9,"n":2474,"o":24.61,"t":"2026-06-10T04:00:00Z","v":382299,"vw":24.373263},{"c":25.25,"h":25.53,"l":23.6801,"n":2431,"o":23.91,"t":"2026-06-11T04:00:00Z","v":675011,"vw":24.838742},{"c":26.22,"h":26.53,"l":25.23,"n":3340,"o":25.72,"t":"2026-06-12T04:00:00Z","v":408336,"vw":26.141476},{"c":27.87,"h":28.72,"l":27.58,"n":5488,"o":27.76,"t":"2026-06-15T04:00:00Z","v":841825,"vw":27.916037},{"c":28.58,"h":28.69,"l":27.76,"n":4807,"o":28.38,"t":"2026-06-16T04:00:00Z","v":591699,"vw":28.386669},{"c":27.62,"h":29.35,"l":27.52,"n":6551,"o":28.55,"t":"2026-06-17T04:00:00Z","v":370969,"vw":28.523519},{"c":26.45,"h":28.3,"l":25.82,"n":8708,"o":27.55,"t":"2026-06-18T04:00:00Z","v":1843032,"vw":26.462253},{"c":26.22,"h":26.88,"l":25.86,"n":4423,"o":26.2,"t":"2026-06-22T04:00:00Z","v":236799,"vw":26.231433},{"c":25.01,"h":25.445,"l":24.66,"n":3577,"o":24.93,"t":"2026-06-23T04:00:00Z","v":490862,"vw":25.044041},{"c":24.34,"h":24.79,"l":23.5733,"n":5109,"o":24.23,"t":"2026-06-24T04:00:00Z","v":352420,"vw":24.340924},{"c":24.85,"h":25.33,"l":24.25,"n":4100,"o":25.03,"t":"2026-06-25T04:00:00Z","v":518008,"vw":24.921251},{"c":24.85,"h":25.76,"l":24.45,"n":6072,"o":24.55,"t":"2026-06-26T04:00:00Z","v":573350,"vw":25.003989},{"c":25.09,"h":25.28,"l":24.16,"n":4836,"o":24.78,"t":"2026-06-29T04:00:00Z","v":264828,"vw":24.923108},{"c":25.08,"h":25.35,"l":24.5,"n":3914,"o":25.35,"t":"2026-06-30T04:00:00Z","v":266252,"vw":24.950068},{"c":25.02,"h":26.25,"l":24.67,"n":3459,"o":24.69,"t":"2026-07-01T04:00:00Z","v":215767,"vw":25.370706},{"c":26.1,"h":26.44,"l":25.515,"n":7333,"o":25.78,"t":"2026-07-02T04:00:00Z","v":474782,"vw":26.057427},{"c":25.8,"h":26.55,"l":25.295,"n":4685,"o":26.09,"t":"2026-07-06T04:00:00Z","v":288440,"vw":25.767247},{"c":24.56,"h":25.84,"l":24.31,"n":5789,"o":25.84,"t":"2026-07-07T04:00:00Z","v":254262,"vw":24.675805},{"c":24.27,"h":24.51,"l":23.5601,"n":5080,"o":24,"t":"2026-07-08T04:00:00Z","v":250990,"vw":24.006129},{"c":24.93,"h":25.17,"l":24.38,"n":4634,"o":24.68,"t":"2026-07-09T04:00:00Z","v":250997,"vw":24.872506},{"c":24.8,"h":24.99,"l":24.43,"n":3815,"o":24.99,"t":"2026-07-10T04:00:00Z","v":182380,"vw":24.766606},{"c":24.15,"h":24.68,"l":23.89,"n":6067,"o":24.61,"t":"2026-07-13T04:00:00Z","v":415926,"vw":24.201591},{"c":23.69,"h":25.28,"l":23.47,"n":6389,"o":24.99,"t":"2026-07-14T04:00:00Z","v":442664,"vw":23.993415},{"c":23.48,"h":23.96,"l":22.98,"n":7727,"o":23.96,"t":"2026-07-15T04:00:00Z","v":555770,"vw":23.461859},{"c":22.57,"h":23.26,"l":22.13,"n":6547,"o":23.25,"t":"2026-07-16T04:00:00Z","v":456172,"vw":22.498166},{"c":22.51,"h":22.75,"l":21.9,"n":6243,"o":22.09,"t":"2026-07-17T04:00:00Z","v":460312,"vw":22.428841},{"c":22.18,"h":22.64,"l":22.135,"n":4513,"o":22.5,"t":"2026-07-20T04:00:00Z","v":319976,"vw":22.310515},{"c":23.49,"h":23.49,"l":22.62,"n":3791,"o":22.71,"t":"2026-07-21T04:00:00Z","v":399045,"vw":23.194967},{"c":24.54,"h":25.18,"l":23.99,"n":5531,"o":24.44,"t":"2026-07-22T04:00:00Z","v":585484,"vw":24.721735},{"c":23.54,"h":24.03,"l":23.235,"n":5822,"o":24,"t":"2026-07-23T04:00:00Z","v":330295,"vw":23.559765},{"c":23.84,"h":24.195,"l":23.41,"n":4207,"o":23.58,"t":"2026-07-24T04:00:00Z","v":519060,"vw":23.839196},{"c":24.17,"h":24.18,"l":23.42,"n":5153,"o":24.09,"t":"2026-07-27T04:00:00Z","v":415675,"vw":23.958669},{"c":24.11,"h":24.465,"l":23.45,"n":5812,"o":23.8,"t":"2026-07-28T04:00:00Z","v":443078,"vw":24.017232},{"c":24.24,"h":24.85,"l":23.74,"n":9662,"o":24.36,"t":"2026-07-29T04:00:00Z","v":629746,"vw":24.285185},{"c":24.9,"h":24.9,"l":24.225,"n":4941,"o":24.81,"t":"2026-07-30T04:00:00Z","v":360636,"vw":24.699493},{"c":24.13,"h":24.56,"l":23.86,"n":5140,"o":24.21,"t":"2026-07-31T04:00:00Z","v":597870,"vw":24.261332},{"c":25.07,"h":25.2,"l":24.15,"n":3698,"o":24.2,"t":"2026-08-03T04:00:00Z","v":181789,"vw":24.804645},{"c":24.98,"h":25.57,"l":24.58,"n":8102,"o":25.57,"t":"2026-08-04T04:00:00Z","v":558600,"vw":25.05915},{"c":26.86,"h":27.19,"l":26.11,"n":9589,"o":26.11,"t":"2026-08-05T04:00:00Z","v":728239,"vw":26.921302},{"c":26.25,"h":26.83,"l":25.9,"n":9954,"o":26.11,"t":"2026-08-06T04:00:00Z","v":670634,"vw":26.274497},{"c":28.11,"h":28.2,"l":27.15,"n":8920,"o":27.53,"t":"2026-08-07T04:00:00Z","v":663631,"vw":27.710186},{"c":28.52,"h":28.54,"l":27.115,"n":9230,"o":27.72,"t":"2026-08-10T04:00:00Z","v":527817,"vw":28.184029},{"c":28.74,"h":28.885,"l":28.39,"n":7158,"o":28.59,"t":"2026-08-11T04:00:00Z","v":495030,"vw":28.666346},{"c":28.92,"h":29.45,"l":28.685,"n":7434,"o":28.77,"t":"2026-08-12T04:00:00Z","v":684305,"vw":28.984851},{"c":28.44,"h":28.775,"l":28.05,"n":8369,"o":28.28,"t":"2026-08-13T04:00:00Z","v":517151,"vw":28.368844},{"c":28.6,"h":29.33,"l":28.54,"n":4238,"o":28.83,"t":"2026-08-14T04:00:00Z","v":195489,"vw":28.77693},{"c":29.49,"h":29.88,"l":28.62,"n":9800,"o":28.64,"t":"2026-08-17T04:00:00Z","v":598315,"vw":29.506474},{"c":27.52,"h":29.02,"l":27.4,"n":9967,"o":29.02,"t":"2026-08-18T04:00:00Z","v":589421,"vw":27.76072},{"c":30.22,"h":30.29,"l":28.8,"n":8881,"o":29.11,"t":"2026-08-19T04:00:00Z","v":1693214,"vw":29.941797},{"c":30.72,"h":30.935,"l":29.75,"n":11108,"o":29.95,"t":"2026-08-20T04:00:00Z","v":696516,"vw":30.539705},{"c":31.01,"h":31.9,"l":30.76,"n":6384,"o":31.68,"t":"2026-08-21T04:00:00Z","v":399253,"vw":31.112846},{"c":31.18,"h":31.36,"l":30.52,"n":7337,"o":31.235,"t":"2026-08-24T04:00:00Z","v":510896,"vw":30.964889},{"c":31.32,"h":31.47,"l":30.46,"n":5705,"o":30.58,"t":"2026-08-25T04:00:00Z","v":372600,"vw":31.138456},{"c":30.68,"h":31.09,"l":30.51,"n":4825,"o":30.73,"t":"2026-08-26T04:00:00Z","v":282060,"vw":30.797969},{"c":31.45,"h":31.64,"l":30.63,"n":4228,"o":30.63,"t":"2026-08-27T04:00:00Z","v":376176,"vw":31.315563},{"c":30.07,"h":31.78,"l":29.67,"n":6292,"o":31.78,"t":"2026-08-28T04:00:00Z","v":458455,"vw":30.158868},{"c":29.4,"h":30.01,"l":29,"n":4319,"o":30.01,"t":"2026-08-31T04:00:00Z","v":297077,"vw":29.290725},{"c":28.09,"h":29.18,"l":28.03,"n":7510,"o":28.5,"t":"2026-09-01T04:00:00Z","v":444104,"vw":28.448112},{"c":29.09,"h":29.57,"l":28.715,"n":6300,"o":28.76,"t":"2026-09-02T04:00:00Z","v":514224,"vw":29.130125},{"c":30.75,"h":30.76,"l":30.055,"n":5408,"o":30.08,"t":"2026-09-03T04:00:00Z","v":575574,"vw":30.448699},{"c":30.61,"h":30.885,"l":29.88,"n":5830,"o":29.91,"t":"2026-09-04T04:00:00Z","v":411693,"vw":30.501582},{"c":30.26,"h":31.16,"l":30.17,"n":6082,"o":30.86,"t":"2026-09-08T04:00:00Z","v":1013679,"vw":30.501819},{"c":31.09,"h":31.71,"l":30.741,"n":7178,"o":30.97,"t":"2026-09-09T04:00:00Z","v":517025,"vw":31.22667},{"c":30.01,"h":30.68,"l":29.885,"n":5915,"o":29.99,"t":"2026-09-10T04:00:00Z","v":289209,"vw":30.204815},{"c":30.19,"h":31.07,"l":29.91,"n":5159,"o":30.65,"t":"2026-09-11T04:00:00Z","v":263250,"vw":30.280702},{"c":29.38,"h":29.74,"l":28.7,"n":11868,"o":29.13,"t":"2026-09-14T04:00:00Z","v":1138469,"vw":29.32604},{"c":28.88,"h":29.44,"l":28.38,"n":8106,"o":29.44,"t":"2026-09-15T04:00:00Z","v":522065,"vw":28.751587},{"c":28.4,"h":29.54,"l":27.93,"n":10934,"o":29.44,"t":"2026-09-16T04:00:00Z","v":590123,"vw":28.504999},{"c":28.87,"h":29.56,"l":28.62,"n":9226,"o":29.38,"t":"2026-09-17T04:00:00Z","v":579345,"vw":28.926379},{"c":28.44,"h":29.08,"l":28.44,"n":12190,"o":28.93,"t":"2026-09-18T04:00:00Z","v":2639162,"vw":28.570535},{"c":27.95,"h":28.71,"l":27.55,"n":8705,"o":28.65,"t":"2026-09-21T04:00:00Z","v":721985,"vw":27.901016},{"c":29.07,"h":29.12,"l":27.775,"n":7536,"o":27.96,"t":"2026-09-22T04:00:00Z","v":963051,"vw":28.663017},{"c":27.95,"h":28.2,"l":27.61,"n":7720,"o":28.18,"t":"2026-09-23T04:00:00Z","v":650773,"vw":27.923497},{"c":28,"h":28.025,"l":26.975,"n":10809,"o":27.33,"t":"2026-09-24T04:00:00Z","v":607564,"vw":27.622635},{"c":28.13,"h":28.49,"l":27.645,"n":6651,"o":28.2,"t":"2026-09-25T04:00:00Z","v":387154,"vw":28.118117},{"c":26.93,"h":27.315,"l":26.02,"n":7715,"o":26.75,"t":"2026-09-28T04:00:00Z","v":356545,"vw":26.980341},{"c":27.69,"h":27.85,"l":27.02,"n":6934,"o":27.14,"t":"2026-09-29T04:00:00Z","v":872938,"vw":27.57505},{"c":27.53,"h":28.21,"l":27.49,"n":7959,"o":27.9,"t":"2026-09-30T04:00:00Z","v":364569,"vw":27.721987},{"c":27,"h":27.59,"l":26.9,"n":8140,"o":27.51,"t":"2026-10-01T04:00:00Z","v":498698,"vw":27.139229},{"c":27.11,"h":27.44,"l":26.68,"n":8101,"o":27.44,"t":"2026-10-02T04:00:00Z","v":444872,"vw":26.998141},{"c":26.64,"h":27.18,"l":26.445,"n":9166,"o":27.18,"t":"2026-10-05T04:00:00Z","v":512774,"vw":26.664557},{"c":26.71,"h":27.06,"l":26.21,"n":7122,"o":26.75,"t":"2026-10-06T04:00:00Z","v":423080,"vw":26.752452},{"c":26.38,"h":26.85,"l":25.67,"n":6552,"o":25.9,"t":"2026-10-07T04:00:00Z","v":318396,"vw":26.440639},{"c":26.67,"h":27.075,"l":26.29,"n":8580,"o":26.39,"t":"2026-10-08T04:00:00Z","v":844710,"vw":26.723693},{"c":27.6,"h":27.63,"l":26.76,"n":8427,"o":27.29,"t":"2026-10-09T04:00:00Z","v":606656,"vw":27.378335},{"c":27.32,"h":27.53,"l":26.835,"n":3384,"o":27.36,"t":"2026-10-12T04:00:00Z","v":220057,"vw":27.279682},{"c":27.11,"h":27.6,"l":26.7,"n":6356,"o":27.55,"t":"2026-10-13T04:00:00Z","v":390283,"vw":27.05321},{"c":25.49,"h":26.44,"l":25.14,"n":6819,"o":26.17,"t":"2026-10-14T04:00:00Z","v":391395,"vw":25.546655},{"c":26.65,"h":26.73,"l":25.66,"n":7746,"o":25.94,"t":"2026-10-15T04:00:00Z","v":385677,"vw":26.521496},{"c":27.03,"h":27.54,"l":26.575,"n":6863,"o":26.66,"t":"2026-10-16T04:00:00Z","v":374753,"vw":26.966692},{"c":26.67,"h":27.155,"l":26.35,"n":7936,"o":26.88,"t":"2026-10-19T04:00:00Z","v":417985,"vw":26.701873},{"c":26.4,"h":27.345,"l":26.24,"n":7862,"o":26.42,"t":"2026-10-20T04:00:00Z","v":533478,"vw":26.534384},{"c":26.75,"h":26.895,"l":26.34,"n":6723,"o":26.74,"t":"2026-10-21T04:00:00Z","v":434841,"vw":26.700808},{"c":25.27,"h":25.87,"l":25.045,"n":8322,"o":25.82,"t":"2026-10-22T04:00:00Z","v":502893,"vw":25.246294}],"volatilityBars":[{"c":28.24,"h":28.24,"l":27.775,"n":177,"o":27.96,"t":"2026-09-22T13:30:00Z","v":27609,"vw":27.928186},{"c":28.17,"h":28.41,"l":28.17,"n":176,"o":28.26,"t":"2026-09-22T13:45:00Z","v":14202,"vw":28.243579},{"c":28.3,"h":28.335,"l":28.05,"n":177,"o":28.14,"t":"2026-09-22T14:00:00Z","v":19264,"vw":28.135709},{"c":28.27,"h":28.41,"l":28.22,"n":144,"o":28.3,"t":"2026-09-22T14:15:00Z","v":9746,"vw":28.313715},{"c":28.02,"h":28.24,"l":27.94,"n":272,"o":28.24,"t":"2026-09-22T14:30:00Z","v":21805,"vw":28.09351},{"c":28.24,"h":28.25,"l":28.02,"n":182,"o":28.02,"t":"2026-09-22T14:45:00Z","v":8981,"vw":28.132089},{"c":28.35,"h":28.385,"l":28.21,"n":279,"o":28.21,"t":"2026-09-22T15:00:00Z","v":10978,"vw":28.314962},{"c":28.34,"h":28.37,"l":28.29,"n":163,"o":28.335,"t":"2026-09-22T15:15:00Z","v":5107,"vw":28.336597},{"c":28.24,"h":28.36,"l":28.24,"n":182,"o":28.34,"t":"2026-09-22T15:30:00Z","v":5579,"vw":28.301228},{"c":28.27,"h":28.29,"l":28.2,"n":177,"o":28.22,"t":"2026-09-22T15:45:00Z","v":7784,"vw":28.246319},{"c":28.21,"h":28.28,"l":28.21,"n":112,"o":28.26,"t":"2026-09-22T16:00:00Z","v":5266,"vw":28.241903},{"c":28.28,"h":28.29,"l":28.225,"n":181,"o":28.24,"t":"2026-09-22T16:15:00Z","v":12015,"vw":28.260567},{"c":28.29,"h":28.315,"l":28.26,"n":266,"o":28.28,"t":"2026-09-22T16:30:00Z","v":12005,"vw":28.289748},{"c":28.395,"h":28.405,"l":28.28,"n":297,"o":28.32,"t":"2026-09-22T16:45:00Z","v":14542,"vw":28.333869},{"c":28.35,"h":28.4,"l":28.335,"n":158,"o":28.37,"t":"2026-09-22T17:00:00Z","v":5060,"vw":28.358074},{"c":28.37,"h":28.39,"l":28.34,"n":184,"o":28.36,"t":"2026-09-22T17:15:00Z","v":5307,"vw":28.369545},{"c":28.48,"h":28.48,"l":28.36,"n":235,"o":28.36,"t":"2026-09-22T17:30:00Z","v":6081,"vw":28.384283},{"c":28.79,"h":28.81,"l":28.48,"n":287,"o":28.5,"t":"2026-09-22T17:45:00Z","v":12870,"vw":28.649374},{"c":28.855,"h":28.94,"l":28.71,"n":189,"o":28.75,"t":"2026-09-22T18:00:00Z","v":12852,"vw":28.798125},{"c":28.87,"h":28.9,"l":28.82,"n":188,"o":28.88,"t":"2026-09-22T18:15:00Z","v":8532,"vw":28.857159},{"c":28.77,"h":28.875,"l":28.77,"n":278,"o":28.86,"t":"2026-09-22T18:30:00Z","v":13730,"vw":28.808928},{"c":28.915,"h":28.95,"l":28.82,"n":164,"o":28.82,"t":"2026-09-22T18:45:00Z","v":10314,"vw":28.900023},{"c":28.975,"h":28.98,"l":28.915,"n":194,"o":28.915,"t":"2026-09-22T19:00:00Z","v":12769,"vw":28.940276},{"c":28.95,"h":28.99,"l":28.93,"n":248,"o":28.98,"t":"2026-09-22T19:15:00Z","v":11961,"vw":28.964711},{"c":29.07,"h":29.11,"l":28.95,"n":633,"o":28.95,"t":"2026-09-22T19:30:00Z","v":40971,"vw":29.054858},{"c":29.11,"h":29.12,"l":29.0201,"n":1309,"o":29.07,"t":"2026-09-22T19:45:00Z","v":97144,"vw":29.08884},{"c":29.07,"h":29.07,"l":29.07,"n":8,"o":29.07,"t":"2026-09-22T20:00:00Z","v":40940,"vw":29.07},{"c":28.2,"h":28.46,"l":28.2,"n":2,"o":28.46,"t":"2026-09-23T12:30:00Z","v":287,"vw":28.369408},{"c":28.24,"h":28.24,"l":28.2,"n":2,"o":28.2,"t":"2026-09-23T12:45:00Z","v":267,"vw":28.225019},{"c":27.79,"h":28.185,"l":27.73,"n":404,"o":28.18,"t":"2026-09-23T13:30:00Z","v":38484,"vw":27.981365},{"c":27.74,"h":27.84,"l":27.67,"n":322,"o":27.68,"t":"2026-09-23T13:45:00Z","v":16747,"vw":27.721472},{"c":27.68,"h":27.78,"l":27.61,"n":296,"o":27.72,"t":"2026-09-23T14:00:00Z","v":10619,"vw":27.704025},{"c":27.72,"h":27.77,"l":27.61,"n":326,"o":27.69,"t":"2026-09-23T14:15:00Z","v":17511,"vw":27.694318},{"c":27.71,"h":27.7975,"l":27.64,"n":225,"o":27.71,"t":"2026-09-23T14:30:00Z","v":14735,"vw":27.739231},{"c":27.85,"h":27.905,"l":27.67,"n":199,"o":27.71,"t":"2026-09-23T14:45:00Z","v":10158,"vw":27.78389},{"c":27.88,"h":27.88,"l":27.81,"n":150,"o":27.86,"t":"2026-09-23T15:00:00Z","v":7873,"vw":27.845742},{"c":27.9,"h":27.97,"l":27.87,"n":140,"o":27.87,"t":"2026-09-23T15:15:00Z","v":5778,"vw":27.928607},{"c":27.86,"h":27.87,"l":27.82,"n":98,"o":27.87,"t":"2026-09-23T15:30:00Z","v":3965,"vw":27.85038},{"c":27.8,"h":27.87,"l":27.74,"n":133,"o":27.87,"t":"2026-09-23T15:45:00Z","v":7951,"vw":27.832692},{"c":27.82,"h":27.86,"l":27.75,"n":256,"o":27.81,"t":"2026-09-23T16:00:00Z","v":18597,"vw":27.82868},{"c":27.885,"h":27.93,"l":27.82,"n":170,"o":27.83,"t":"2026-09-23T16:15:00Z","v":23632,"vw":27.894153},{"c":28.025,"h":28.03,"l":27.895,"n":107,"o":27.895,"t":"2026-09-23T16:30:00Z","v":8728,"vw":27.995616},{"c":28.04,"h":28.04,"l":27.99,"n":95,"o":28.01,"t":"2026-09-23T16:45:00Z","v":6175,"vw":28.015767},{"c":27.92,"h":28.05,"l":27.9,"n":194,"o":28.05,"t":"2026-09-23T17:00:00Z","v":11745,"vw":27.969249},{"c":27.93,"h":27.955,"l":27.87,"n":181,"o":27.95,"t":"2026-09-23T17:15:00Z","v":14159,"vw":27.911308},{"c":27.94,"h":27.94,"l":27.84,"n":229,"o":27.93,"t":"2026-09-23T17:30:00Z","v":10192,"vw":27.894084},{"c":28.055,"h":28.06,"l":27.88,"n":206,"o":27.905,"t":"2026-09-23T17:45:00Z","v":9496,"vw":27.982876},{"c":28.06,"h":28.08,"l":28.01,"n":230,"o":28.04,"t":"2026-09-23T18:00:00Z","v":11141,"vw":28.051452},{"c":28.03,"h":28.1,"l":28.01,"n":219,"o":28.065,"t":"2026-09-23T18:15:00Z","v":15186,"vw":28.049404},{"c":28.14,"h":28.14,"l":28.005,"n":284,"o":28.02,"t":"2026-09-23T18:30:00Z","v":13314,"vw":28.058265},{"c":28.18,"h":28.18,"l":28.12,"n":235,"o":28.13,"t":"2026-09-23T18:45:00Z","v":12479,"vw":28.154096},{"c":28.095,"h":28.2,"l":28.095,"n":257,"o":28.2,"t":"2026-09-23T19:00:00Z","v":11531,"vw":28.143572},{"c":27.98,"h":28.095,"l":27.98,"n":262,"o":28.09,"t":"2026-09-23T19:15:00Z","v":13163,"vw":28.012089},{"c":27.9,"h":27.995,"l":27.88,"n":656,"o":27.98,"t":"2026-09-23T19:30:00Z","v":32236,"vw":27.938156},{"c":28.01,"h":28.02,"l":27.89,"n":1383,"o":27.895,"t":"2026-09-23T19:45:00Z","v":87240,"vw":27.954219},{"c":27.95,"h":27.95,"l":27.95,"n":9,"o":27.95,"t":"2026-09-23T20:00:00Z","v":30814,"vw":27.95},{"c":27.93,"h":27.93,"l":27.93,"n":1,"o":27.93,"t":"2026-09-23T21:15:00Z","v":200,"vw":27.93},{"c":27.9,"h":27.91,"l":27.9,"n":2,"o":27.91,"t":"2026-09-24T08:00:00Z","v":300,"vw":27.906667},{"c":27.9,"h":27.9,"l":27.9,"n":2,"o":27.9,"t":"2026-09-24T10:30:00Z","v":183,"vw":27.9},{"c":27.27,"h":27.74,"l":27.1217,"n":676,"o":27.33,"t":"2026-09-24T13:30:00Z","v":35468,"vw":27.423179},{"c":27.41,"h":27.47,"l":27.24,"n":361,"o":27.32,"t":"2026-09-24T13:45:00Z","v":19671,"vw":27.34038},{"c":27.3101,"h":27.455,"l":27.3,"n":310,"o":27.44,"t":"2026-09-24T14:00:00Z","v":19124,"vw":27.35374},{"c":27.46,"h":27.49,"l":27.3,"n":447,"o":27.34,"t":"2026-09-24T14:15:00Z","v":17231,"vw":27.378143},{"c":27.53,"h":27.55,"l":27.41,"n":328,"o":27.465,"t":"2026-09-24T14:30:00Z","v":16655,"vw":27.470791},{"c":27.29,"h":27.545,"l":27.28,"n":350,"o":27.52,"t":"2026-09-24T14:45:00Z","v":15858,"vw":27.432724},{"c":27.16,"h":27.305,"l":27.12,"n":247,"o":27.28,"t":"2026-09-24T15:00:00Z","v":7835,"vw":27.199371},{"c":27.1343,"h":27.245,"l":27.1343,"n":195,"o":27.2,"t":"2026-09-24T15:15:00Z","v":7811,"vw":27.197077},{"c":27.16,"h":27.16,"l":26.975,"n":190,"o":27.1,"t":"2026-09-24T15:30:00Z","v":5790,"vw":27.060135},{"c":27.065,"h":27.225,"l":27.065,"n":298,"o":27.19,"t":"2026-09-24T15:45:00Z","v":14785,"vw":27.172505},{"c":27.17,"h":27.17,"l":26.98,"n":208,"o":27.04,"t":"2026-09-24T16:00:00Z","v":9665,"vw":27.054754},{"c":27.44,"h":27.485,"l":27.16,"n":675,"o":27.2,"t":"2026-09-24T16:15:00Z","v":42691,"vw":27.327744},{"c":27.46,"h":27.56,"l":27.335,"n":342,"o":27.41,"t":"2026-09-24T16:30:00Z","v":21315,"vw":27.449409},{"c":27.63,"h":27.65,"l":27.42,"n":526,"o":27.43,"t":"2026-09-24T16:45:00Z","v":28157,"vw":27.554512},{"c":27.68,"h":27.73,"l":27.53,"n":414,"o":27.61,"t":"2026-09-24T17:00:00Z","v":29355,"vw":27.611289},{"c":27.58,"h":27.74,"l":27.55,"n":235,"o":27.69,"t":"2026-09-24T17:15:00Z","v":15733,"vw":27.650493},{"c":27.59,"h":27.65,"l":27.58,"n":134,"o":27.62,"t":"2026-09-24T17:30:00Z","v":9401,"vw":27.611114},{"c":27.685,"h":27.695,"l":27.57,"n":181,"o":27.61,"t":"2026-09-24T17:45:00Z","v":12738,"vw":27.621296},{"c":27.74,"h":27.74,"l":27.6,"n":329,"o":27.67,"t":"2026-09-24T18:00:00Z","v":20208,"vw":27.647759},{"c":27.87,"h":27.9,"l":27.69,"n":269,"o":27.76,"t":"2026-09-24T18:15:00Z","v":17448,"vw":27.780416},{"c":27.87,"h":28.025,"l":27.82,"n":517,"o":27.86,"t":"2026-09-24T18:30:00Z","v":28218,"vw":27.906466},{"c":27.82,"h":27.94,"l":27.81,"n":418,"o":27.87,"t":"2026-09-24T18:45:00Z","v":32861,"vw":27.875055},{"c":27.76,"h":27.825,"l":27.73,"n":381,"o":27.825,"t":"2026-09-24T19:00:00Z","v":19009,"vw":27.777418},{"c":27.82,"h":27.83,"l":27.75,"n":383,"o":27.75,"t":"2026-09-24T19:15:00Z","v":15795,"vw":27.789009},{"c":27.93,"h":27.96,"l":27.815,"n":592,"o":27.84,"t":"2026-09-24T19:30:00Z","v":26683,"vw":27.878844},{"c":27.99,"h":27.99,"l":27.88,"n":1248,"o":27.925,"t":"2026-09-24T19:45:00Z","v":70050,"vw":27.942273},{"c":28,"h":28,"l":28,"n":7,"o":28,"t":"2026-09-24T20:00:00Z","v":25541,"vw":28},{"c":27.705,"h":28.265,"l":27.7,"n":202,"o":28.2,"t":"2026-09-25T13:30:00Z","v":11534,"vw":27.952038},{"c":27.83,"h":27.9,"l":27.735,"n":224,"o":27.735,"t":"2026-09-25T13:45:00Z","v":16054,"vw":27.828001},{"c":27.76,"h":27.82,"l":27.65,"n":229,"o":27.82,"t":"2026-09-25T14:00:00Z","v":13993,"vw":27.741032},{"c":27.76,"h":27.8,"l":27.645,"n":294,"o":27.745,"t":"2026-09-25T14:15:00Z","v":18660,"vw":27.703893},{"c":27.87,"h":27.87,"l":27.695,"n":137,"o":27.74,"t":"2026-09-25T14:30:00Z","v":5556,"vw":27.757073},{"c":28.05,"h":28.06,"l":27.86,"n":316,"o":27.87,"t":"2026-09-25T14:45:00Z","v":10392,"vw":27.973854},{"c":28.07,"h":28.15,"l":28.02,"n":114,"o":28.02,"t":"2026-09-25T15:00:00Z","v":5599,"vw":28.086916},{"c":28.12,"h":28.135,"l":27.98,"n":220,"o":28.11,"t":"2026-09-25T15:15:00Z","v":7644,"vw":28.070811},{"c":27.96,"h":28.175,"l":27.96,"n":254,"o":28.11,"t":"2026-09-25T15:30:00Z","v":22593,"vw":28.029902},{"c":28.17,"h":28.17,"l":27.93,"n":162,"o":27.94,"t":"2026-09-25T15:45:00Z","v":7046,"vw":28.003773},{"c":28.32,"h":28.33,"l":28.17,"n":278,"o":28.17,"t":"2026-09-25T16:00:00Z","v":10756,"vw":28.270949},{"c":28.3,"h":28.36,"l":28.23,"n":232,"o":28.32,"t":"2026-09-25T16:15:00Z","v":7989,"vw":28.275172},{"c":28.305,"h":28.33,"l":28.22,"n":252,"o":28.3,"t":"2026-09-25T16:30:00Z","v":9667,"vw":28.283015},{"c":28.265,"h":28.29,"l":28.215,"n":108,"o":28.29,"t":"2026-09-25T16:45:00Z","v":3747,"vw":28.2424},{"c":28.355,"h":28.39,"l":28.2549,"n":152,"o":28.265,"t":"2026-09-25T17:00:00Z","v":6776,"vw":28.350002},{"c":28.25,"h":28.345,"l":28.245,"n":136,"o":28.34,"t":"2026-09-25T17:15:00Z","v":5259,"vw":28.309864},{"c":28.355,"h":28.36,"l":28.26,"n":143,"o":28.28,"t":"2026-09-25T17:30:00Z","v":9657,"vw":28.304162},{"c":28.38,"h":28.39,"l":28.3501,"n":69,"o":28.38,"t":"2026-09-25T17:45:00Z","v":2148,"vw":28.372468},{"c":28.41,"h":28.42,"l":28.385,"n":149,"o":28.39,"t":"2026-09-25T18:00:00Z","v":2945,"vw":28.399667},{"c":28.41,"h":28.43,"l":28.37,"n":137,"o":28.42,"t":"2026-09-25T18:15:00Z","v":5444,"vw":28.406951},{"c":28.37,"h":28.49,"l":28.37,"n":292,"o":28.42,"t":"2026-09-25T18:30:00Z","v":16131,"vw":28.424004},{"c":28.34,"h":28.385,"l":28.315,"n":151,"o":28.385,"t":"2026-09-25T18:45:00Z","v":6388,"vw":28.35346},{"c":28.335,"h":28.39,"l":28.32,"n":217,"o":28.35,"t":"2026-09-25T19:00:00Z","v":6715,"vw":28.352017},{"c":28.225,"h":28.335,"l":28.225,"n":226,"o":28.335,"t":"2026-09-25T19:15:00Z","v":7722,"vw":28.287512},{"c":28.235,"h":28.25,"l":28.19,"n":380,"o":28.225,"t":"2026-09-25T19:30:00Z","v":22684,"vw":28.22315},{"c":28.17,"h":28.27,"l":28.15,"n":910,"o":28.23,"t":"2026-09-25T19:45:00Z","v":55914,"vw":28.185559},{"c":28.13,"h":28.13,"l":28.13,"n":5,"o":28.13,"t":"2026-09-25T20:00:00Z","v":31740,"vw":28.13},{"c":27.44,"h":27.44,"l":27.44,"n":2,"o":27.44,"t":"2026-09-28T11:00:00Z","v":183,"vw":27.44},{"c":26.9,"h":26.9,"l":26.89,"n":6,"o":26.89,"t":"2026-09-28T11:30:00Z","v":377,"vw":26.893421},{"c":26.89,"h":26.89,"l":26.89,"n":2,"o":26.89,"t":"2026-09-28T12:00:00Z","v":308,"vw":26.89},{"c":26.85,"h":26.87,"l":26.02,"n":345,"o":26.75,"t":"2026-09-28T13:30:00Z","v":27167,"vw":26.558064},{"c":27.08,"h":27.08,"l":26.87,"n":274,"o":26.97,"t":"2026-09-28T13:45:00Z","v":10951,"vw":26.950278},{"c":27.03,"h":27.21,"l":27.02,"n":323,"o":27.05,"t":"2026-09-28T14:00:00Z","v":13853,"vw":27.104364},{"c":27.01,"h":27.03,"l":26.91,"n":299,"o":27.03,"t":"2026-09-28T14:15:00Z","v":17644,"vw":27.004647},{"c":26.885,"h":26.99,"l":26.86,"n":184,"o":26.99,"t":"2026-09-28T14:30:00Z","v":7740,"vw":26.930623},{"c":26.72,"h":26.86,"l":26.71,"n":195,"o":26.86,"t":"2026-09-28T14:45:00Z","v":7591,"vw":26.756218},{"c":26.83,"h":26.83,"l":26.7249,"n":171,"o":26.74,"t":"2026-09-28T15:00:00Z","v":13797,"vw":26.774854},{"c":26.9,"h":26.95,"l":26.8409,"n":240,"o":26.85,"t":"2026-09-28T15:15:00Z","v":9672,"vw":26.888963},{"c":26.9,"h":26.98,"l":26.85,"n":167,"o":26.88,"t":"2026-09-28T15:30:00Z","v":6082,"vw":26.910805},{"c":26.98,"h":26.98,"l":26.86,"n":115,"o":26.86,"t":"2026-09-28T15:45:00Z","v":3813,"vw":26.915882},{"c":26.92,"h":27.02,"l":26.91,"n":115,"o":26.99,"t":"2026-09-28T16:00:00Z","v":6505,"vw":26.980897},{"c":27.26,"h":27.315,"l":26.91,"n":285,"o":26.92,"t":"2026-09-28T16:15:00Z","v":10368,"vw":27.072311},{"c":27.06,"h":27.21,"l":27.06,"n":84,"o":27.21,"t":"2026-09-28T16:30:00Z","v":4145,"vw":27.145331},{"c":27.06,"h":27.1,"l":27.01,"n":88,"o":27.05,"t":"2026-09-28T16:45:00Z","v":3261,"vw":27.059583},{"c":27.19,"h":27.29,"l":27.03,"n":519,"o":27.05,"t":"2026-09-28T17:00:00Z","v":18780,"vw":27.158977},{"c":27.19,"h":27.19,"l":27.14,"n":196,"o":27.17,"t":"2026-09-28T17:15:00Z","v":8252,"vw":27.171883},{"c":27.16,"h":27.17,"l":27.08,"n":207,"o":27.17,"t":"2026-09-28T17:30:00Z","v":16464,"vw":27.123462},{"c":27.09,"h":27.17,"l":27.09,"n":197,"o":27.13,"t":"2026-09-28T17:45:00Z","v":10266,"vw":27.130683},{"c":27.11,"h":27.1282,"l":27.06,"n":140,"o":27.07,"t":"2026-09-28T18:00:00Z","v":6901,"vw":27.104614},{"c":27.09,"h":27.13,"l":27.05,"n":149,"o":27.115,"t":"2026-09-28T18:15:00Z","v":4622,"vw":27.091575},{"c":27.125,"h":27.125,"l":27.07,"n":199,"o":27.09,"t":"2026-09-28T18:30:00Z","v":6153,"vw":27.095645},{"c":27.21,"h":27.23,"l":27.11,"n":187,"o":27.11,"t":"2026-09-28T18:45:00Z","v":6210,"vw":27.175496},{"c":27.11,"h":27.2,"l":27.11,"n":181,"o":27.2,"t":"2026-09-28T19:00:00Z","v":4274,"vw":27.147956},{"c":27.15,"h":27.15,"l":27.12,"n":163,"o":27.12,"t":"2026-09-28T19:15:00Z","v":5622,"vw":27.132339},{"c":27.08,"h":27.17,"l":27.08,"n":475,"o":27.15,"t":"2026-09-28T19:30:00Z","v":18120,"vw":27.125774},{"c":26.95,"h":27.06,"l":26.92,"n":1256,"o":27.06,"t":"2026-09-28T19:45:00Z","v":63270,"vw":26.993551},{"c":26.93,"h":26.95,"l":26.93,"n":12,"o":26.95,"t":"2026-09-28T20:00:00Z","v":20564,"vw":26.93023},{"c":27.06,"h":27.405,"l":27.02,"n":103,"o":27.14,"t":"2026-09-29T13:30:00Z","v":27162,"vw":27.086179},{"c":27.31,"h":27.365,"l":27.05,"n":117,"o":27.11,"t":"2026-09-29T13:45:00Z","v":7885,"vw":27.217559},{"c":27.41,"h":27.43,"l":27.34,"n":142,"o":27.36,"t":"2026-09-29T14:00:00Z","v":8756,"vw":27.387438},{"c":27.4,"h":27.55,"l":27.39,"n":137,"o":27.39,"t":"2026-09-29T14:15:00Z","v":6797,"vw":27.462425},{"c":27.56,"h":27.57,"l":27.4,"n":134,"o":27.43,"t":"2026-09-29T14:30:00Z","v":6709,"vw":27.464422},{"c":27.34,"h":27.555,"l":27.34,"n":115,"o":27.54,"t":"2026-09-29T14:45:00Z","v":6101,"vw":27.430095},{"c":27.49,"h":27.6,"l":27.3,"n":337,"o":27.31,"t":"2026-09-29T15:00:00Z","v":22989,"vw":27.506668},{"c":27.27,"h":27.495,"l":27.27,"n":178,"o":27.49,"t":"2026-09-29T15:15:00Z","v":10842,"vw":27.403862},{"c":27.345,"h":27.45,"l":27.32,"n":162,"o":27.32,"t":"2026-09-29T15:30:00Z","v":9055,"vw":27.387429},{"c":27.39,"h":27.485,"l":27.34,"n":320,"o":27.37,"t":"2026-09-29T15:45:00Z","v":18194,"vw":27.426111},{"c":27.33,"h":27.4,"l":27.32,"n":121,"o":27.4,"t":"2026-09-29T16:00:00Z","v":5637,"vw":27.340544},{"c":27.455,"h":27.47,"l":27.35,"n":156,"o":27.37,"t":"2026-09-29T16:15:00Z","v":7326,"vw":27.436738},{"c":27.48,"h":27.52,"l":27.46,"n":142,"o":27.46,"t":"2026-09-29T16:30:00Z","v":9462,"vw":27.490435},{"c":27.455,"h":27.52,"l":27.455,"n":139,"o":27.46,"t":"2026-09-29T16:45:00Z","v":5759,"vw":27.4887},{"c":27.5,"h":27.5,"l":27.46,"n":92,"o":27.465,"t":"2026-09-29T17:00:00Z","v":6466,"vw":27.46823},{"c":27.59,"h":27.59,"l":27.47,"n":179,"o":27.505,"t":"2026-09-29T17:15:00Z","v":9117,"vw":27.539097},{"c":27.53,"h":27.58,"l":27.505,"n":122,"o":27.58,"t":"2026-09-29T17:30:00Z","v":5402,"vw":27.554479},{"c":27.56,"h":27.59,"l":27.52,"n":140,"o":27.52,"t":"2026-09-29T17:45:00Z","v":7529,"vw":27.566511},{"c":27.73,"h":27.83,"l":27.57,"n":558,"o":27.57,"t":"2026-09-29T18:00:00Z","v":32765,"vw":27.762467},{"c":27.6,"h":27.77,"l":27.59,"n":146,"o":27.71,"t":"2026-09-29T18:15:00Z","v":6708,"vw":27.699533},{"c":27.725,"h":27.78,"l":27.57,"n":393,"o":27.59,"t":"2026-09-29T18:30:00Z","v":16885,"vw":27.658724},{"c":27.73,"h":27.748,"l":27.7,"n":253,"o":27.72,"t":"2026-09-29T18:45:00Z","v":13549,"vw":27.723071},{"c":27.7644,"h":27.79,"l":27.691,"n":312,"o":27.72,"t":"2026-09-29T19:00:00Z","v":18587,"vw":27.750113},{"c":27.75,"h":27.85,"l":27.74,"n":153,"o":27.775,"t":"2026-09-29T19:15:00Z","v":8919,"vw":27.804114},{"c":27.715,"h":27.75,"l":27.681,"n":312,"o":27.715,"t":"2026-09-29T19:30:00Z","v":18322,"vw":27.715794},{"c":27.72,"h":27.8,"l":27.66,"n":1379,"o":27.69,"t":"2026-09-29T19:45:00Z","v":84945,"vw":27.729314},{"c":27.69,"h":27.69,"l":27.69,"n":9,"o":27.69,"t":"2026-09-29T20:00:00Z","v":42826,"vw":27.69},{"c":28.81,"h":28.81,"l":28.81,"n":1,"o":28.81,"t":"2026-09-30T13:00:00Z","v":100,"vw":28.81},{"c":27.8792,"h":28.125,"l":27.815,"n":221,"o":27.9,"t":"2026-09-30T13:30:00Z","v":11745,"vw":27.958066},{"c":27.77,"h":27.83,"l":27.7108,"n":218,"o":27.81,"t":"2026-09-30T13:45:00Z","v":9243,"vw":27.778048},{"c":28.14,"h":28.165,"l":27.77,"n":444,"o":27.81,"t":"2026-09-30T14:00:00Z","v":20181,"vw":27.885502},{"c":28.18,"h":28.21,"l":28.0899,"n":209,"o":28.145,"t":"2026-09-30T14:15:00Z","v":5987,"vw":28.132266},{"c":28.075,"h":28.17,"l":28.01,"n":277,"o":28.17,"t":"2026-09-30T14:30:00Z","v":14448,"vw":28.080509},{"c":27.97,"h":28.1,"l":27.97,"n":213,"o":28.1,"t":"2026-09-30T14:45:00Z","v":7938,"vw":28.04955},{"c":27.93,"h":27.99,"l":27.85,"n":408,"o":27.99,"t":"2026-09-30T15:00:00Z","v":19639,"vw":27.915634},{"c":27.82,"h":27.95,"l":27.74,"n":296,"o":27.92,"t":"2026-09-30T15:15:00Z","v":10616,"vw":27.850702},{"c":27.755,"h":27.9,"l":27.755,"n":337,"o":27.825,"t":"2026-09-30T15:30:00Z","v":9583,"vw":27.811899},{"c":27.83,"h":27.88,"l":27.745,"n":200,"o":27.745,"t":"2026-09-30T15:45:00Z","v":4409,"vw":27.836566},{"c":27.835,"h":27.875,"l":27.775,"n":279,"o":27.78,"t":"2026-09-30T16:00:00Z","v":14112,"vw":27.831985},{"c":27.8,"h":27.89,"l":27.8,"n":198,"o":27.84,"t":"2026-09-30T16:15:00Z","v":7184,"vw":27.86001},{"c":27.8,"h":27.81,"l":27.76,"n":114,"o":27.81,"t":"2026-09-30T16:30:00Z","v":3560,"vw":27.784802},{"c":27.79,"h":27.79,"l":27.755,"n":115,"o":27.76,"t":"2026-09-30T16:45:00Z","v":3685,"vw":27.765177},{"c":27.715,"h":27.77,"l":27.71,"n":128,"o":27.77,"t":"2026-09-30T17:00:00Z","v":5129,"vw":27.732199},{"c":27.625,"h":27.685,"l":27.59,"n":161,"o":27.68,"t":"2026-09-30T17:15:00Z","v":5423,"vw":27.639573},{"c":27.56,"h":27.605,"l":27.56,"n":139,"o":27.6,"t":"2026-09-30T17:30:00Z","v":9698,"vw":27.586611},{"c":27.61,"h":27.61,"l":27.54,"n":128,"o":27.54,"t":"2026-09-30T17:45:00Z","v":6009,"vw":27.564204},{"c":27.68,"h":27.68,"l":27.63,"n":79,"o":27.63,"t":"2026-09-30T18:00:00Z","v":4017,"vw":27.649475},{"c":27.65,"h":27.695,"l":27.65,"n":106,"o":27.67,"t":"2026-09-30T18:15:00Z","v":4337,"vw":27.669333},{"c":27.65,"h":27.68,"l":27.64,"n":183,"o":27.68,"t":"2026-09-30T18:30:00Z","v":5471,"vw":27.653063},{"c":27.645,"h":27.65,"l":27.59,"n":262,"o":27.64,"t":"2026-09-30T18:45:00Z","v":11227,"vw":27.6149},{"c":27.63,"h":27.65,"l":27.58,"n":225,"o":27.65,"t":"2026-09-30T19:00:00Z","v":10496,"vw":27.615783},{"c":27.54,"h":27.65,"l":27.53,"n":186,"o":27.63,"t":"2026-09-30T19:15:00Z","v":7869,"vw":27.584526},{"c":27.52,"h":27.57,"l":27.495,"n":369,"o":27.53,"t":"2026-09-30T19:30:00Z","v":17595,"vw":27.54805},{"c":27.55,"h":27.68,"l":27.49,"n":1098,"o":27.515,"t":"2026-09-30T19:45:00Z","v":75031,"vw":27.58553},{"c":27.53,"h":27.53,"l":27.53,"n":12,"o":27.53,"t":"2026-09-30T20:00:00Z","v":26789,"vw":27.53},{"c":27.365,"h":27.59,"l":27.365,"n":116,"o":27.51,"t":"2026-10-01T13:30:00Z","v":11195,"vw":27.536017},{"c":27.29,"h":27.52,"l":27.26,"n":243,"o":27.4,"t":"2026-10-01T13:45:00Z","v":16873,"vw":27.397843},{"c":27.105,"h":27.215,"l":26.98,"n":267,"o":27.1,"t":"2026-10-01T14:00:00Z","v":17366,"vw":27.107797},{"c":27.35,"h":27.37,"l":27.071,"n":203,"o":27.12,"t":"2026-10-01T14:15:00Z","v":13824,"vw":27.1666},{"c":27.27,"h":27.4,"l":27.24,"n":249,"o":27.35,"t":"2026-10-01T14:30:00Z","v":13289,"vw":27.349277},{"c":27.17,"h":27.3199,"l":27.1,"n":201,"o":27.3199,"t":"2026-10-01T14:45:00Z","v":9144,"vw":27.17411},{"c":27.095,"h":27.16,"l":27.07,"n":303,"o":27.12,"t":"2026-10-01T15:00:00Z","v":17763,"vw":27.109969},{"c":27.245,"h":27.26,"l":27.12,"n":185,"o":27.12,"t":"2026-10-01T15:15:00Z","v":7814,"vw":27.195405},{"c":27.16,"h":27.2656,"l":27.075,"n":217,"o":27.2,"t":"2026-10-01T15:30:00Z","v":8237,"vw":27.164799},{"c":27.245,"h":27.345,"l":27.13,"n":240,"o":27.17,"t":"2026-10-01T15:45:00Z","v":12822,"vw":27.227993},{"c":27.27,"h":27.38,"l":27.24,"n":359,"o":27.24,"t":"2026-10-01T16:00:00Z","v":33580,"vw":27.314067},{"c":27.23,"h":27.325,"l":27.2,"n":195,"o":27.27,"t":"2026-10-01T16:15:00Z","v":11077,"vw":27.25687},{"c":27.225,"h":27.265,"l":27.215,"n":138,"o":27.24,"t":"2026-10-01T16:30:00Z","v":8715,"vw":27.254324},{"c":27.09,"h":27.23,"l":27.09,"n":119,"o":27.22,"t":"2026-10-01T16:45:00Z","v":6372,"vw":27.171262},{"c":27.18,"h":27.19,"l":27.08,"n":192,"o":27.12,"t":"2026-10-01T17:00:00Z","v":10709,"vw":27.141886},{"c":27.16,"h":27.23,"l":27.155,"n":226,"o":27.185,"t":"2026-10-01T17:15:00Z","v":12142,"vw":27.203971},{"c":27.155,"h":27.32,"l":27.11,"n":436,"o":27.18,"t":"2026-10-01T17:30:00Z","v":25591,"vw":27.206461},{"c":26.98,"h":27.1799,"l":26.98,"n":220,"o":27.155,"t":"2026-10-01T17:45:00Z","v":10114,"vw":27.074825},{"c":27.035,"h":27.085,"l":26.9,"n":278,"o":26.98,"t":"2026-10-01T18:00:00Z","v":17593,"vw":26.997299},{"c":27.09,"h":27.2,"l":27.03,"n":302,"o":27.03,"t":"2026-10-01T18:15:00Z","v":16805,"vw":27.105328},{"c":27.055,"h":27.105,"l":27.02,"n":198,"o":27.09,"t":"2026-10-01T18:30:00Z","v":12302,"vw":27.08234},{"c":27.1,"h":27.115,"l":27.03,"n":303,"o":27.055,"t":"2026-10-01T18:45:00Z","v":15694,"vw":27.071796},{"c":27.085,"h":27.095,"l":27.06,"n":152,"o":27.095,"t":"2026-10-01T19:00:00Z","v":6700,"vw":27.069758},{"c":26.925,"h":27.075,"l":26.925,"n":306,"o":27.075,"t":"2026-10-01T19:15:00Z","v":16857,"vw":26.993861},{"c":26.97,"h":27.01,"l":26.92,"n":596,"o":26.94,"t":"2026-10-01T19:30:00Z","v":33402,"vw":26.972958},{"c":26.975,"h":27.055,"l":26.94,"n":1338,"o":26.97,"t":"2026-10-01T19:45:00Z","v":67321,"vw":26.970611},{"c":27,"h":27,"l":27,"n":9,"o":27,"t":"2026-10-01T20:00:00Z","v":20860,"vw":27},{"c":27.12,"h":27.44,"l":27.07,"n":212,"o":27.44,"t":"2026-10-02T13:30:00Z","v":10658,"vw":27.239313},{"c":27.31,"h":27.4,"l":27.26,"n":251,"o":27.26,"t":"2026-10-02T13:45:00Z","v":16033,"vw":27.311397},{"c":27.33,"h":27.44,"l":27.2075,"n":402,"o":27.3,"t":"2026-10-02T14:00:00Z","v":20326,"vw":27.360242},{"c":27.2,"h":27.355,"l":27.2,"n":236,"o":27.34,"t":"2026-10-02T14:15:00Z","v":7400,"vw":27.262002},{"c":27.34,"h":27.35,"l":27.16,"n":123,"o":27.16,"t":"2026-10-02T14:30:00Z","v":4564,"vw":27.257121},{"c":27.12,"h":27.31,"l":27.11,"n":298,"o":27.3,"t":"2026-10-02T14:45:00Z","v":8488,"vw":27.19121},{"c":26.97,"h":27.15,"l":26.935,"n":279,"o":27.15,"t":"2026-10-02T15:00:00Z","v":8075,"vw":27.039073},{"c":26.84,"h":26.99,"l":26.8,"n":195,"o":26.99,"t":"2026-10-02T15:15:00Z","v":6263,"vw":26.874646},{"c":26.68,"h":26.87,"l":26.68,"n":258,"o":26.815,"t":"2026-10-02T15:30:00Z","v":11074,"vw":26.800983},{"c":26.775,"h":26.815,"l":26.73,"n":166,"o":26.73,"t":"2026-10-02T15:45:00Z","v":6041,"vw":26.764471},{"c":26.785,"h":26.825,"l":26.76,"n":266,"o":26.77,"t":"2026-10-02T16:00:00Z","v":18529,"vw":26.802805},{"c":26.75,"h":26.83,"l":26.75,"n":259,"o":26.81,"t":"2026-10-02T16:15:00Z","v":13507,"vw":26.803063},{"c":26.7238,"h":26.79,"l":26.71,"n":135,"o":26.76,"t":"2026-10-02T16:30:00Z","v":5452,"vw":26.752576},{"c":26.83,"h":26.85,"l":26.78,"n":298,"o":26.78,"t":"2026-10-02T16:45:00Z","v":26663,"vw":26.815797},{"c":26.79,"h":26.85,"l":26.79,"n":189,"o":26.825,"t":"2026-10-02T17:00:00Z","v":10933,"vw":26.818133},{"c":26.78,"h":26.825,"l":26.78,"n":187,"o":26.82,"t":"2026-10-02T17:15:00Z","v":12181,"vw":26.806189},{"c":26.85,"h":26.87,"l":26.77,"n":120,"o":26.77,"t":"2026-10-02T17:30:00Z","v":6747,"vw":26.841978},{"c":26.855,"h":26.88,"l":26.82,"n":168,"o":26.84,"t":"2026-10-02T17:45:00Z","v":9390,"vw":26.850318},{"c":26.88,"h":26.89,"l":26.8101,"n":219,"o":26.86,"t":"2026-10-02T18:00:00Z","v":14569,"vw":26.847796},{"c":26.865,"h":26.91,"l":26.84,"n":154,"o":26.91,"t":"2026-10-02T18:15:00Z","v":6468,"vw":26.875506},{"c":26.93,"h":26.96,"l":26.89,"n":104,"o":26.89,"t":"2026-10-02T18:30:00Z","v":3335,"vw":26.92295},{"c":27,"h":27.01,"l":26.91,"n":194,"o":26.91,"t":"2026-10-02T18:45:00Z","v":8424,"vw":26.97097},{"c":27,"h":27.005,"l":26.9,"n":252,"o":26.995,"t":"2026-10-02T19:00:00Z","v":16077,"vw":26.95801},{"c":27.01,"h":27.01,"l":26.97,"n":277,"o":26.99,"t":"2026-10-02T19:15:00Z","v":10530,"vw":27.001623},{"c":26.97,"h":27.015,"l":26.97,"n":557,"o":27,"t":"2026-10-02T19:30:00Z","v":28634,"vw":26.988969},{"c":27.1,"h":27.14,"l":26.92,"n":1411,"o":26.96,"t":"2026-10-02T19:45:00Z","v":99896,"vw":27.040384},{"c":27.11,"h":27.11,"l":27.11,"n":10,"o":27.11,"t":"2026-10-02T20:00:00Z","v":37931,"vw":27.11},{"c":26.76,"h":27.18,"l":26.68,"n":162,"o":27.18,"t":"2026-10-05T13:30:00Z","v":12287,"vw":26.956948},{"c":26.56,"h":26.82,"l":26.56,"n":296,"o":26.56,"t":"2026-10-05T13:45:00Z","v":17575,"vw":26.712748},{"c":26.76,"h":26.81,"l":26.67,"n":177,"o":26.71,"t":"2026-10-05T14:00:00Z","v":8297,"vw":26.730293},{"c":26.67,"h":26.84,"l":26.67,"n":119,"o":26.84,"t":"2026-10-05T14:15:00Z","v":6304,"vw":26.739619},{"c":26.76,"h":26.76,"l":26.63,"n":203,"o":26.63,"t":"2026-10-05T14:30:00Z","v":15638,"vw":26.718801},{"c":26.87,"h":26.9,"l":26.74,"n":208,"o":26.74,"t":"2026-10-05T14:45:00Z","v":16853,"vw":26.804961},{"c":26.61,"h":26.87,"l":26.61,"n":240,"o":26.87,"t":"2026-10-05T15:00:00Z","v":11621,"vw":26.735746},{"c":26.59,"h":26.62,"l":26.445,"n":264,"o":26.615,"t":"2026-10-05T15:15:00Z","v":11470,"vw":26.539019},{"c":26.63,"h":26.63,"l":26.57,"n":172,"o":26.58,"t":"2026-10-05T15:30:00Z","v":6136,"vw":26.601893},{"c":26.61,"h":26.65,"l":26.58,"n":364,"o":26.63,"t":"2026-10-05T15:45:00Z","v":15809,"vw":26.611517},{"c":26.5,"h":26.625,"l":26.5,"n":249,"o":26.57,"t":"2026-10-05T16:00:00Z","v":8838,"vw":26.554371},{"c":26.51,"h":26.58,"l":26.46,"n":315,"o":26.5,"t":"2026-10-05T16:15:00Z","v":12259,"vw":26.51943},{"c":26.53,"h":26.555,"l":26.49,"n":158,"o":26.51,"t":"2026-10-05T16:30:00Z","v":8486,"vw":26.536231},{"c":26.52,"h":26.58,"l":26.5,"n":346,"o":26.52,"t":"2026-10-05T16:45:00Z","v":16329,"vw":26.537446},{"c":26.56,"h":26.56,"l":26.5,"n":266,"o":26.51,"t":"2026-10-05T17:00:00Z","v":12299,"vw":26.521787},{"c":26.52,"h":26.565,"l":26.52,"n":204,"o":26.565,"t":"2026-10-05T17:15:00Z","v":8745,"vw":26.53792},{"c":26.55,"h":26.55,"l":26.51,"n":239,"o":26.52,"t":"2026-10-05T17:30:00Z","v":9811,"vw":26.529661},{"c":26.61,"h":26.61,"l":26.55,"n":222,"o":26.55,"t":"2026-10-05T17:45:00Z","v":9260,"vw":26.568003},{"c":26.625,"h":26.65,"l":26.58,"n":308,"o":26.625,"t":"2026-10-05T18:00:00Z","v":14336,"vw":26.612564},{"c":26.61,"h":26.63,"l":26.54,"n":421,"o":26.61,"t":"2026-10-05T18:15:00Z","v":22298,"vw":26.583196},{"c":26.675,"h":26.7,"l":26.61,"n":315,"o":26.61,"t":"2026-10-05T18:30:00Z","v":14703,"vw":26.653319},{"c":26.76,"h":26.76,"l":26.655,"n":481,"o":26.66,"t":"2026-10-05T18:45:00Z","v":28045,"vw":26.706948},{"c":26.69,"h":26.8,"l":26.67,"n":420,"o":26.75,"t":"2026-10-05T19:00:00Z","v":17288,"vw":26.732128},{"c":26.72,"h":26.73,"l":26.65,"n":393,"o":26.68,"t":"2026-10-05T19:15:00Z","v":15986,"vw":26.694612},{"c":26.791,"h":26.8,"l":26.69,"n":779,"o":26.7,"t":"2026-10-05T19:30:00Z","v":39798,"vw":26.731108},{"c":26.65,"h":26.83,"l":26.63,"n":1142,"o":26.8,"t":"2026-10-05T19:45:00Z","v":70385,"vw":26.701453},{"c":26.64,"h":26.64,"l":26.64,"n":8,"o":26.64,"t":"2026-10-05T20:00:00Z","v":32651,"vw":26.64},{"c":26.77,"h":26.77,"l":26.7,"n":2,"o":26.7,"t":"2026-10-05T20:30:00Z","v":748,"vw":26.723209},{"c":26.41,"h":26.81,"l":26.35,"n":138,"o":26.75,"t":"2026-10-06T13:30:00Z","v":8855,"vw":26.6305},{"c":26.285,"h":26.41,"l":26.275,"n":260,"o":26.38,"t":"2026-10-06T13:45:00Z","v":15236,"vw":26.333957},{"c":26.34,"h":26.36,"l":26.27,"n":170,"o":26.28,"t":"2026-10-06T14:00:00Z","v":7931,"vw":26.316785},{"c":26.31,"h":26.33,"l":26.265,"n":145,"o":26.33,"t":"2026-10-06T14:15:00Z","v":4897,"vw":26.300622},{"c":26.395,"h":26.43,"l":26.21,"n":334,"o":26.355,"t":"2026-10-06T14:30:00Z","v":21021,"vw":26.284792},{"c":26.42,"h":26.475,"l":26.34,"n":261,"o":26.38,"t":"2026-10-06T14:45:00Z","v":15411,"vw":26.415275},{"c":26.73,"h":26.75,"l":26.44,"n":355,"o":26.44,"t":"2026-10-06T15:00:00Z","v":21393,"vw":26.649929},{"c":26.755,"h":26.77,"l":26.71,"n":236,"o":26.75,"t":"2026-10-06T15:15:00Z","v":12771,"vw":26.737173},{"c":26.92,"h":26.92,"l":26.75,"n":332,"o":26.755,"t":"2026-10-06T15:30:00Z","v":20248,"vw":26.880473},{"c":26.9,"h":27.015,"l":26.9,"n":188,"o":26.91,"t":"2026-10-06T15:45:00Z","v":8624,"vw":26.947337},{"c":26.97,"h":26.97,"l":26.92,"n":193,"o":26.93,"t":"2026-10-06T16:00:00Z","v":15692,"vw":26.941044},{"c":26.92,"h":27.01,"l":26.92,"n":142,"o":26.99,"t":"2026-10-06T16:15:00Z","v":11091,"vw":26.982694},{"c":26.94,"h":26.94,"l":26.88,"n":115,"o":26.89,"t":"2026-10-06T16:30:00Z","v":6820,"vw":26.902548},{"c":26.95,"h":26.97,"l":26.92,"n":135,"o":26.96,"t":"2026-10-06T16:45:00Z","v":6197,"vw":26.942748},{"c":26.94,"h":26.97,"l":26.89,"n":227,"o":26.945,"t":"2026-10-06T17:00:00Z","v":10483,"vw":26.940806},{"c":26.87,"h":26.9425,"l":26.84,"n":281,"o":26.94,"t":"2026-10-06T17:15:00Z","v":14427,"vw":26.886627},{"c":26.955,"h":26.97,"l":26.865,"n":151,"o":26.87,"t":"2026-10-06T17:30:00Z","v":9316,"vw":26.919872},{"c":26.98,"h":27,"l":26.95,"n":186,"o":26.95,"t":"2026-10-06T17:45:00Z","v":8945,"vw":26.975391},{"c":27.05,"h":27.05,"l":26.95,"n":160,"o":26.97,"t":"2026-10-06T18:00:00Z","v":8411,"vw":27.007193},{"c":26.92,"h":27.06,"l":26.92,"n":231,"o":27.06,"t":"2026-10-06T18:15:00Z","v":8071,"vw":26.987501},{"c":26.9,"h":26.94,"l":26.88,"n":161,"o":26.94,"t":"2026-10-06T18:30:00Z","v":4558,"vw":26.9038},{"c":26.95,"h":26.97,"l":26.9,"n":207,"o":26.9,"t":"2026-10-06T18:45:00Z","v":5900,"vw":26.939167},{"c":26.94,"h":27.02,"l":26.94,"n":232,"o":26.94,"t":"2026-10-06T19:00:00Z","v":11548,"vw":26.971721},{"c":26.91,"h":26.94,"l":26.89,"n":169,"o":26.94,"t":"2026-10-06T19:15:00Z","v":5236,"vw":26.922148},{"c":26.82,"h":26.925,"l":26.82,"n":495,"o":26.92,"t":"2026-10-06T19:30:00Z","v":21440,"vw":26.853246},{"c":26.8,"h":26.84,"l":26.76,"n":1047,"o":26.81,"t":"2026-10-06T19:45:00Z","v":49253,"vw":26.784546},{"c":26.77,"h":26.8,"l":26.71,"n":11,"o":26.8,"t":"2026-10-06T20:00:00Z","v":22757,"vw":26.71875},{"c":26.71,"h":26.71,"l":26.71,"n":2,"o":26.71,"t":"2026-10-06T20:30:00Z","v":400,"vw":26.71},{"c":26.48,"h":26.48,"l":26.48,"n":1,"o":26.48,"t":"2026-10-07T08:00:00Z","v":100,"vw":26.48},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-10-07T12:30:00Z","v":500,"vw":26.4},{"c":25.63,"h":25.63,"l":25.63,"n":8,"o":25.63,"t":"2026-10-07T13:00:00Z","v":313,"vw":25.63},{"c":25.88,"h":26.135,"l":25.67,"n":345,"o":25.9,"t":"2026-10-07T13:30:00Z","v":19246,"vw":25.816503},{"c":26.17,"h":26.17,"l":25.91,"n":181,"o":25.91,"t":"2026-10-07T13:45:00Z","v":7490,"vw":26.008388},{"c":26.225,"h":26.23,"l":26.07,"n":230,"o":26.19,"t":"2026-10-07T14:00:00Z","v":8662,"vw":26.155365},{"c":26.3325,"h":26.36,"l":26.2163,"n":149,"o":26.23,"t":"2026-10-07T14:15:00Z","v":5232,"vw":26.290714},{"c":26.43,"h":26.474,"l":26.34,"n":188,"o":26.34,"t":"2026-10-07T14:30:00Z","v":6967,"vw":26.430121},{"c":26.41,"h":26.47,"l":26.4,"n":165,"o":26.44,"t":"2026-10-07T14:45:00Z","v":6141,"vw":26.421943},{"c":26.46,"h":26.52,"l":26.36,"n":389,"o":26.4,"t":"2026-10-07T15:00:00Z","v":31754,"vw":26.431059},{"c":26.45,"h":26.46,"l":26.4,"n":145,"o":26.45,"t":"2026-10-07T15:15:00Z","v":5538,"vw":26.439069},{"c":26.555,"h":26.64,"l":26.46,"n":126,"o":26.46,"t":"2026-10-07T15:30:00Z","v":22301,"vw":26.607417},{"c":26.575,"h":26.615,"l":26.53,"n":117,"o":26.532,"t":"2026-10-07T15:45:00Z","v":5237,"vw":26.559723},{"c":26.55,"h":26.595,"l":26.55,"n":199,"o":26.55,"t":"2026-10-07T16:00:00Z","v":5527,"vw":26.570147},{"c":26.63,"h":26.63,"l":26.57,"n":159,"o":26.57,"t":"2026-10-07T16:15:00Z","v":6353,"vw":26.605107},{"c":26.5677,"h":26.61,"l":26.5677,"n":107,"o":26.61,"t":"2026-10-07T16:30:00Z","v":3462,"vw":26.594071},{"c":26.67,"h":26.68,"l":26.58,"n":96,"o":26.59,"t":"2026-10-07T16:45:00Z","v":4335,"vw":26.620512},{"c":26.81,"h":26.84,"l":26.66,"n":238,"o":26.66,"t":"2026-10-07T17:00:00Z","v":13829,"vw":26.726858},{"c":26.725,"h":26.85,"l":26.725,"n":108,"o":26.83,"t":"2026-10-07T17:15:00Z","v":6868,"vw":26.806823},{"c":26.705,"h":26.71,"l":26.69,"n":86,"o":26.69,"t":"2026-10-07T17:30:00Z","v":3275,"vw":26.701957},{"c":26.63,"h":26.71,"l":26.63,"n":122,"o":26.69,"t":"2026-10-07T17:45:00Z","v":5394,"vw":26.676767},{"c":26.605,"h":26.675,"l":26.595,"n":141,"o":26.595,"t":"2026-10-07T18:00:00Z","v":7063,"vw":26.63502},{"c":26.585,"h":26.63,"l":26.585,"n":84,"o":26.62,"t":"2026-10-07T18:15:00Z","v":3138,"vw":26.61006},{"c":26.63,"h":26.63,"l":26.58,"n":188,"o":26.6,"t":"2026-10-07T18:30:00Z","v":6582,"vw":26.604034},{"c":26.61,"h":26.65,"l":26.6,"n":196,"o":26.62,"t":"2026-10-07T18:45:00Z","v":9080,"vw":26.623416},{"c":26.515,"h":26.64,"l":26.5,"n":187,"o":26.62,"t":"2026-10-07T19:00:00Z","v":6168,"vw":26.558228},{"c":26.485,"h":26.53,"l":26.48,"n":147,"o":26.51,"t":"2026-10-07T19:15:00Z","v":6663,"vw":26.503778},{"c":26.42,"h":26.54,"l":26.42,"n":411,"o":26.49,"t":"2026-10-07T19:30:00Z","v":14779,"vw":26.479445},{"c":26.39,"h":26.46,"l":26.38,"n":1044,"o":26.43,"t":"2026-10-07T19:45:00Z","v":53587,"vw":26.405609},{"c":26.38,"h":26.38,"l":26.38,"n":8,"o":26.38,"t":"2026-10-07T20:00:00Z","v":26821,"vw":26.38},{"c":26.38,"h":26.38,"l":26.38,"n":1,"o":26.38,"t":"2026-10-07T20:30:00Z","v":100,"vw":26.38},{"c":26.76,"h":26.81,"l":26.29,"n":278,"o":26.39,"t":"2026-10-08T13:30:00Z","v":25981,"vw":26.590848},{"c":26.99,"h":27.075,"l":26.8,"n":157,"o":26.8,"t":"2026-10-08T13:45:00Z","v":6962,"vw":26.9891},{"c":26.87,"h":26.97,"l":26.8,"n":135,"o":26.95,"t":"2026-10-08T14:00:00Z","v":5407,"vw":26.90147},{"c":27,"h":27,"l":26.85,"n":83,"o":26.85,"t":"2026-10-08T14:15:00Z","v":3071,"vw":26.920635},{"c":26.905,"h":27.02,"l":26.895,"n":161,"o":26.96,"t":"2026-10-08T14:30:00Z","v":7628,"vw":26.965188},{"c":26.99,"h":27.005,"l":26.84,"n":289,"o":26.89,"t":"2026-10-08T14:45:00Z","v":15173,"vw":26.945986},{"c":26.81,"h":26.97,"l":26.8,"n":177,"o":26.97,"t":"2026-10-08T15:00:00Z","v":10787,"vw":26.912068},{"c":26.81,"h":26.85,"l":26.78,"n":232,"o":26.78,"t":"2026-10-08T15:15:00Z","v":11045,"vw":26.824364},{"c":26.75,"h":26.84,"l":26.72,"n":253,"o":26.83,"t":"2026-10-08T15:30:00Z","v":19135,"vw":26.78736},{"c":26.71,"h":26.775,"l":26.66,"n":228,"o":26.75,"t":"2026-10-08T15:45:00Z","v":11156,"vw":26.723003},{"c":26.65,"h":26.68,"l":26.59,"n":215,"o":26.68,"t":"2026-10-08T16:00:00Z","v":10796,"vw":26.634421},{"c":26.7,"h":26.905,"l":26.65,"n":600,"o":26.65,"t":"2026-10-08T16:15:00Z","v":29558,"vw":26.739232},{"c":26.765,"h":26.78,"l":26.64,"n":265,"o":26.675,"t":"2026-10-08T16:30:00Z","v":15763,"vw":26.696521},{"c":26.8,"h":26.87,"l":26.64,"n":263,"o":26.735,"t":"2026-10-08T16:45:00Z","v":15857,"vw":26.737429},{"c":26.91,"h":26.91,"l":26.76,"n":334,"o":26.76,"t":"2026-10-08T17:00:00Z","v":21487,"vw":26.822239},{"c":26.93,"h":27.05,"l":26.87,"n":416,"o":26.89,"t":"2026-10-08T17:15:00Z","v":26485,"vw":26.96544},{"c":26.805,"h":26.97,"l":26.74,"n":414,"o":26.93,"t":"2026-10-08T17:30:00Z","v":48997,"vw":26.813213},{"c":26.83,"h":26.88,"l":26.78,"n":262,"o":26.805,"t":"2026-10-08T17:45:00Z","v":32280,"vw":26.808113},{"c":26.69,"h":26.83,"l":26.67,"n":202,"o":26.83,"t":"2026-10-08T18:00:00Z","v":15846,"vw":26.738587},{"c":26.66,"h":26.71,"l":26.625,"n":192,"o":26.7,"t":"2026-10-08T18:15:00Z","v":13218,"vw":26.657103},{"c":26.65,"h":26.651,"l":26.53,"n":393,"o":26.65,"t":"2026-10-08T18:30:00Z","v":20689,"vw":26.576405},{"c":26.61,"h":26.66,"l":26.61,"n":207,"o":26.66,"t":"2026-10-08T18:45:00Z","v":11278,"vw":26.628727},{"c":26.63,"h":26.66,"l":26.6,"n":266,"o":26.62,"t":"2026-10-08T19:00:00Z","v":15457,"vw":26.635008},{"c":26.59,"h":26.62,"l":26.565,"n":313,"o":26.62,"t":"2026-10-08T19:15:00Z","v":25263,"vw":26.590562},{"c":26.61,"h":26.655,"l":26.585,"n":502,"o":26.6,"t":"2026-10-08T19:30:00Z","v":29595,"vw":26.619338},{"c":26.655,"h":26.685,"l":26.53,"n":1419,"o":26.621,"t":"2026-10-08T19:45:00Z","v":110187,"vw":26.642041},{"c":26.67,"h":26.67,"l":26.67,"n":8,"o":26.67,"t":"2026-10-08T20:00:00Z","v":31030,"vw":26.67},{"c":26.44,"h":26.44,"l":26.44,"n":1,"o":26.44,"t":"2026-10-08T23:30:00Z","v":1999,"vw":26.44},{"c":26.98,"h":27.29,"l":26.76,"n":403,"o":27.29,"t":"2026-10-09T13:30:00Z","v":48011,"vw":26.988017},{"c":27.08,"h":27.235,"l":26.96,"n":261,"o":26.96,"t":"2026-10-09T13:45:00Z","v":21885,"vw":27.126412},{"c":27.09,"h":27.165,"l":27.06,"n":276,"o":27.14,"t":"2026-10-09T14:00:00Z","v":15561,"vw":27.107442},{"c":26.985,"h":27.13,"l":26.91,"n":321,"o":27.11,"t":"2026-10-09T14:15:00Z","v":22237,"vw":26.992091},{"c":26.99,"h":27.03,"l":26.93,"n":213,"o":26.98,"t":"2026-10-09T14:30:00Z","v":13126,"vw":26.975264},{"c":27.04,"h":27.05,"l":26.98,"n":176,"o":27,"t":"2026-10-09T14:45:00Z","v":17036,"vw":27.012809},{"c":27.255,"h":27.26,"l":27.02,"n":203,"o":27.03,"t":"2026-10-09T15:00:00Z","v":13712,"vw":27.114391},{"c":27.43,"h":27.57,"l":27.24,"n":267,"o":27.28,"t":"2026-10-09T15:15:00Z","v":23411,"vw":27.408676},{"c":27.33,"h":27.47,"l":27.33,"n":231,"o":27.47,"t":"2026-10-09T15:30:00Z","v":15563,"vw":27.417168},{"c":27.31,"h":27.41,"l":27.31,"n":131,"o":27.32,"t":"2026-10-09T15:45:00Z","v":12156,"vw":27.348966},{"c":27.31,"h":27.365,"l":27.3,"n":176,"o":27.31,"t":"2026-10-09T16:00:00Z","v":11805,"vw":27.329731},{"c":27.28,"h":27.33,"l":27.28,"n":141,"o":27.32,"t":"2026-10-09T16:15:00Z","v":9203,"vw":27.291127},{"c":27.31,"h":27.31,"l":27.23,"n":171,"o":27.29,"t":"2026-10-09T16:30:00Z","v":10976,"vw":27.28416},{"c":27.295,"h":27.39,"l":27.25,"n":205,"o":27.32,"t":"2026-10-09T16:45:00Z","v":9394,"vw":27.314643},{"c":27.285,"h":27.32,"l":27.27,"n":105,"o":27.29,"t":"2026-10-09T17:00:00Z","v":5137,"vw":27.292259},{"c":27.35,"h":27.35,"l":27.3,"n":94,"o":27.3,"t":"2026-10-09T17:15:00Z","v":5212,"vw":27.322839},{"c":27.39,"h":27.41,"l":27.34,"n":268,"o":27.36,"t":"2026-10-09T17:30:00Z","v":13217,"vw":27.377563},{"c":27.46,"h":27.47,"l":27.39,"n":145,"o":27.4,"t":"2026-10-09T17:45:00Z","v":10998,"vw":27.441064},{"c":27.57,"h":27.615,"l":27.47,"n":295,"o":27.47,"t":"2026-10-09T18:00:00Z","v":16652,"vw":27.551741},{"c":27.475,"h":27.6,"l":27.475,"n":403,"o":27.58,"t":"2026-10-09T18:15:00Z","v":29002,"vw":27.544984},{"c":27.515,"h":27.515,"l":27.46,"n":176,"o":27.47,"t":"2026-10-09T18:30:00Z","v":9043,"vw":27.487351},{"c":27.515,"h":27.61,"l":27.5,"n":329,"o":27.51,"t":"2026-10-09T18:45:00Z","v":22359,"vw":27.54935},{"c":27.52,"h":27.6,"l":27.515,"n":235,"o":27.515,"t":"2026-10-09T19:00:00Z","v":14159,"vw":27.551877},{"c":27.535,"h":27.585,"l":27.51,"n":450,"o":27.53,"t":"2026-10-09T19:15:00Z","v":39044,"vw":27.546903},{"c":27.615,"h":27.63,"l":27.5,"n":589,"o":27.54,"t":"2026-10-09T19:30:00Z","v":38920,"vw":27.576606},{"c":27.61,"h":27.63,"l":27.55,"n":1866,"o":27.61,"t":"2026-10-09T19:45:00Z","v":118877,"vw":27.592507},{"c":27.6,"h":27.6,"l":27.6,"n":9,"o":27.6,"t":"2026-10-09T20:00:00Z","v":30703,"vw":27.6},{"c":28.1,"h":28.1,"l":28.1,"n":3,"o":28.1,"t":"2026-10-09T21:45:00Z","v":684,"vw":28.1},{"c":27.6,"h":28.05,"l":27.6,"n":4,"o":27.6,"t":"2026-10-12T08:00:00Z","v":3283,"vw":27.618405},{"c":27.3,"h":27.55,"l":27.3,"n":4,"o":27.55,"t":"2026-10-12T13:15:00Z","v":3644,"vw":27.332798},{"c":27.23,"h":27.36,"l":26.835,"n":169,"o":27.36,"t":"2026-10-12T13:30:00Z","v":14438,"vw":27.173129},{"c":27.35,"h":27.35,"l":27.08,"n":18,"o":27.16,"t":"2026-10-12T13:45:00Z","v":1671,"vw":27.234655},{"c":27.455,"h":27.53,"l":27.29,"n":48,"o":27.36,"t":"2026-10-12T14:00:00Z","v":2854,"vw":27.439245},{"c":27.39,"h":27.455,"l":27.27,"n":54,"o":27.455,"t":"2026-10-12T14:15:00Z","v":3027,"vw":27.368599},{"c":27.36,"h":27.4,"l":27.35,"n":87,"o":27.37,"t":"2026-10-12T14:30:00Z","v":4258,"vw":27.376384},{"c":27.255,"h":27.36,"l":27.2,"n":87,"o":27.36,"t":"2026-10-12T14:45:00Z","v":13485,"vw":27.215891},{"c":27.27,"h":27.32,"l":27.23,"n":77,"o":27.23,"t":"2026-10-12T15:00:00Z","v":4421,"vw":27.275455},{"c":27.28,"h":27.3,"l":27.23,"n":64,"o":27.27,"t":"2026-10-12T15:15:00Z","v":2833,"vw":27.272111},{"c":27.29,"h":27.3,"l":27.26,"n":76,"o":27.27,"t":"2026-10-12T15:30:00Z","v":4301,"vw":27.280807},{"c":27.22,"h":27.31,"l":27.22,"n":87,"o":27.31,"t":"2026-10-12T15:45:00Z","v":6005,"vw":27.264594},{"c":27.29,"h":27.3,"l":27.23,"n":63,"o":27.235,"t":"2026-10-12T16:00:00Z","v":4013,"vw":27.253019},{"c":27.295,"h":27.295,"l":27.27,"n":16,"o":27.29,"t":"2026-10-12T16:15:00Z","v":462,"vw":27.285},{"c":27.25,"h":27.365,"l":27.25,"n":98,"o":27.3,"t":"2026-10-12T16:30:00Z","v":7818,"vw":27.310311},{"c":27.26,"h":27.3,"l":27.21,"n":49,"o":27.24,"t":"2026-10-12T16:45:00Z","v":2990,"vw":27.265588},{"c":27.31,"h":27.33,"l":27.24,"n":60,"o":27.28,"t":"2026-10-12T17:00:00Z","v":3716,"vw":27.312962},{"c":27.23,"h":27.3,"l":27.23,"n":42,"o":27.3,"t":"2026-10-12T17:15:00Z","v":1607,"vw":27.2775},{"c":27.26,"h":27.26,"l":27.22,"n":53,"o":27.23,"t":"2026-10-12T17:30:00Z","v":2946,"vw":27.239598},{"c":27.25,"h":27.27,"l":27.215,"n":81,"o":27.26,"t":"2026-10-12T17:45:00Z","v":3714,"vw":27.237885},{"c":27.2953,"h":27.2953,"l":27.27,"n":26,"o":27.27,"t":"2026-10-12T18:00:00Z","v":898,"vw":27.280086},{"c":27.26,"h":27.29,"l":27.25,"n":66,"o":27.28,"t":"2026-10-12T18:15:00Z","v":4237,"vw":27.267826},{"c":27.18,"h":27.25,"l":27.18,"n":92,"o":27.25,"t":"2026-10-12T18:30:00Z","v":2851,"vw":27.220526},{"c":27.21,"h":27.21,"l":27.15,"n":123,"o":27.18,"t":"2026-10-12T18:45:00Z","v":5667,"vw":27.187979},{"c":27.24,"h":27.24,"l":27.19,"n":97,"o":27.22,"t":"2026-10-12T19:00:00Z","v":4953,"vw":27.211584},{"c":27.24,"h":27.24,"l":27.2,"n":130,"o":27.24,"t":"2026-10-12T19:15:00Z","v":8606,"vw":27.221572},{"c":27.25,"h":27.2956,"l":27.23,"n":264,"o":27.25,"t":"2026-10-12T19:30:00Z","v":12178,"vw":27.268948},{"c":27.29,"h":27.36,"l":27.235,"n":646,"o":27.25,"t":"2026-10-12T19:45:00Z","v":33250,"vw":27.325544},{"c":27.32,"h":27.32,"l":27.32,"n":9,"o":27.32,"t":"2026-10-12T20:00:00Z","v":45416,"vw":27.32},{"c":27.3,"h":27.6,"l":27.16,"n":128,"o":27.55,"t":"2026-10-13T13:30:00Z","v":10866,"vw":27.459234},{"c":27.1,"h":27.35,"l":27.1,"n":114,"o":27.22,"t":"2026-10-13T13:45:00Z","v":7437,"vw":27.232589},{"c":27.22,"h":27.29,"l":27.12,"n":228,"o":27.15,"t":"2026-10-13T14:00:00Z","v":15838,"vw":27.203666},{"c":27.05,"h":27.22,"l":27.03,"n":228,"o":27.21,"t":"2026-10-13T14:15:00Z","v":10724,"vw":27.113591},{"c":27,"h":27.08,"l":26.99,"n":81,"o":27.08,"t":"2026-10-13T14:30:00Z","v":3829,"vw":27.018661},{"c":26.95,"h":27.055,"l":26.95,"n":205,"o":26.985,"t":"2026-10-13T14:45:00Z","v":9189,"vw":27.000124},{"c":26.94,"h":26.9874,"l":26.8,"n":224,"o":26.89,"t":"2026-10-13T15:00:00Z","v":11608,"vw":26.866757},{"c":26.76,"h":26.97,"l":26.76,"n":143,"o":26.9,"t":"2026-10-13T15:15:00Z","v":6274,"vw":26.91125},{"c":26.725,"h":26.76,"l":26.72,"n":105,"o":26.73,"t":"2026-10-13T15:30:00Z","v":3043,"vw":26.731071},{"c":26.75,"h":26.79,"l":26.7,"n":214,"o":26.725,"t":"2026-10-13T15:45:00Z","v":11102,"vw":26.737673},{"c":26.765,"h":26.81,"l":26.714,"n":209,"o":26.73,"t":"2026-10-13T16:00:00Z","v":10277,"vw":26.760125},{"c":26.83,"h":26.83,"l":26.725,"n":176,"o":26.78,"t":"2026-10-13T16:15:00Z","v":8625,"vw":26.769803},{"c":26.84,"h":26.85,"l":26.82,"n":68,"o":26.83,"t":"2026-10-13T16:30:00Z","v":3075,"vw":26.838916},{"c":26.76,"h":26.86,"l":26.74,"n":119,"o":26.835,"t":"2026-10-13T16:45:00Z","v":5975,"vw":26.820355},{"c":26.89,"h":26.89,"l":26.725,"n":107,"o":26.725,"t":"2026-10-13T17:00:00Z","v":3944,"vw":26.805438},{"c":26.97,"h":26.98,"l":26.9,"n":114,"o":26.9,"t":"2026-10-13T17:15:00Z","v":5621,"vw":26.941615},{"c":26.98,"h":26.98,"l":26.94,"n":87,"o":26.96,"t":"2026-10-13T17:30:00Z","v":3364,"vw":26.950377},{"c":26.85,"h":26.94,"l":26.85,"n":91,"o":26.94,"t":"2026-10-13T17:45:00Z","v":3941,"vw":26.886037},{"c":27.115,"h":27.13,"l":26.855,"n":297,"o":26.855,"t":"2026-10-13T18:00:00Z","v":16005,"vw":27.017119},{"c":27.08,"h":27.16,"l":27.08,"n":264,"o":27.09,"t":"2026-10-13T18:15:00Z","v":12029,"vw":27.116214},{"c":27.09,"h":27.09,"l":26.95,"n":200,"o":27.07,"t":"2026-10-13T18:30:00Z","v":9741,"vw":27.001397},{"c":27.09,"h":27.12,"l":27.07,"n":169,"o":27.105,"t":"2026-10-13T18:45:00Z","v":7050,"vw":27.096911},{"c":27.08,"h":27.08,"l":27.06,"n":122,"o":27.07,"t":"2026-10-13T19:00:00Z","v":4738,"vw":27.068859},{"c":27.115,"h":27.115,"l":27.04,"n":250,"o":27.07,"t":"2026-10-13T19:15:00Z","v":14948,"vw":27.081536},{"c":27.12,"h":27.14,"l":27.1,"n":410,"o":27.13,"t":"2026-10-13T19:30:00Z","v":19849,"vw":27.119379},{"c":27.11,"h":27.145,"l":27.07,"n":1094,"o":27.1,"t":"2026-10-13T19:45:00Z","v":61270,"vw":27.098673},{"c":27.11,"h":27.11,"l":27.11,"n":15,"o":27.11,"t":"2026-10-13T20:00:00Z","v":32028,"vw":27.11},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-10-13T23:45:00Z","v":200,"vw":27},{"c":26.19,"h":26.44,"l":26.02,"n":242,"o":26.17,"t":"2026-10-14T13:30:00Z","v":23105,"vw":26.246395},{"c":26,"h":26.15,"l":26,"n":78,"o":26.15,"t":"2026-10-14T13:45:00Z","v":4624,"vw":26.100666},{"c":25.84,"h":25.93,"l":25.64,"n":249,"o":25.93,"t":"2026-10-14T14:00:00Z","v":19719,"vw":25.76567},{"c":25.655,"h":25.83,"l":25.57,"n":170,"o":25.8,"t":"2026-10-14T14:15:00Z","v":11466,"vw":25.667346},{"c":25.89,"h":25.89,"l":25.705,"n":126,"o":25.705,"t":"2026-10-14T14:30:00Z","v":6496,"vw":25.773996},{"c":25.8,"h":25.92,"l":25.76,"n":76,"o":25.9,"t":"2026-10-14T14:45:00Z","v":4340,"vw":25.827057},{"c":25.62,"h":25.82,"l":25.58,"n":153,"o":25.82,"t":"2026-10-14T15:00:00Z","v":9508,"vw":25.699989},{"c":25.74,"h":25.75,"l":25.64,"n":98,"o":25.64,"t":"2026-10-14T15:15:00Z","v":5923,"vw":25.696846},{"c":25.6,"h":25.72,"l":25.55,"n":121,"o":25.71,"t":"2026-10-14T15:30:00Z","v":6550,"vw":25.632948},{"c":25.5521,"h":25.635,"l":25.535,"n":160,"o":25.625,"t":"2026-10-14T15:45:00Z","v":4562,"vw":25.578248},{"c":25.5,"h":25.56,"l":25.46,"n":238,"o":25.55,"t":"2026-10-14T16:00:00Z","v":15351,"vw":25.499814},{"c":25.54,"h":25.55,"l":25.5,"n":213,"o":25.5,"t":"2026-10-14T16:15:00Z","v":8056,"vw":25.520199},{"c":25.605,"h":25.605,"l":25.485,"n":146,"o":25.55,"t":"2026-10-14T16:30:00Z","v":5768,"vw":25.543105},{"c":25.585,"h":25.64,"l":25.52,"n":189,"o":25.63,"t":"2026-10-14T16:45:00Z","v":13063,"vw":25.56046},{"c":25.475,"h":25.56,"l":25.44,"n":187,"o":25.56,"t":"2026-10-14T17:00:00Z","v":7967,"vw":25.496296},{"c":25.41,"h":25.45,"l":25.39,"n":232,"o":25.45,"t":"2026-10-14T17:15:00Z","v":10653,"vw":25.412686},{"c":25.365,"h":25.45,"l":25.33,"n":165,"o":25.44,"t":"2026-10-14T17:30:00Z","v":4661,"vw":25.386608},{"c":25.205,"h":25.36,"l":25.18,"n":274,"o":25.355,"t":"2026-10-14T17:45:00Z","v":11369,"vw":25.268815},{"c":25.27,"h":25.28,"l":25.14,"n":159,"o":25.21,"t":"2026-10-14T18:00:00Z","v":6994,"vw":25.229961},{"c":25.24,"h":25.27,"l":25.19,"n":168,"o":25.27,"t":"2026-10-14T18:15:00Z","v":6888,"vw":25.229048},{"c":25.25,"h":25.2521,"l":25.2,"n":189,"o":25.25,"t":"2026-10-14T18:30:00Z","v":7796,"vw":25.235257},{"c":25.32,"h":25.33,"l":25.2,"n":181,"o":25.22,"t":"2026-10-14T18:45:00Z","v":8934,"vw":25.279842},{"c":25.36,"h":25.36,"l":25.23,"n":199,"o":25.32,"t":"2026-10-14T19:00:00Z","v":8958,"vw":25.278976},{"c":25.38,"h":25.48,"l":25.37,"n":380,"o":25.38,"t":"2026-10-14T19:15:00Z","v":18899,"vw":25.433526},{"c":25.41,"h":25.41,"l":25.34,"n":549,"o":25.37,"t":"2026-10-14T19:30:00Z","v":23917,"vw":25.379379},{"c":25.48,"h":25.505,"l":25.34,"n":1273,"o":25.4,"t":"2026-10-14T19:45:00Z","v":76662,"vw":25.445023},{"c":25.49,"h":25.49,"l":25.49,"n":9,"o":25.49,"t":"2026-10-14T20:00:00Z","v":28663,"vw":25.49},{"c":25.88,"h":25.88,"l":25.86,"n":3,"o":25.86,"t":"2026-10-15T11:00:00Z","v":847,"vw":25.870885},{"c":25.9,"h":25.99,"l":25.66,"n":158,"o":25.94,"t":"2026-10-15T13:30:00Z","v":16095,"vw":25.913652},{"c":25.87,"h":25.88,"l":25.735,"n":100,"o":25.77,"t":"2026-10-15T13:45:00Z","v":5227,"vw":25.819777},{"c":25.95,"h":25.97,"l":25.86,"n":85,"o":25.86,"t":"2026-10-15T14:00:00Z","v":2937,"vw":25.900638},{"c":26.145,"h":26.145,"l":25.93,"n":166,"o":25.975,"t":"2026-10-15T14:15:00Z","v":6315,"vw":26.027485},{"c":26.37,"h":26.37,"l":26.19,"n":163,"o":26.19,"t":"2026-10-15T14:30:00Z","v":4501,"vw":26.2696},{"c":26.41,"h":26.45,"l":26.27,"n":257,"o":26.27,"t":"2026-10-15T14:45:00Z","v":7121,"vw":26.349292},{"c":26.53,"h":26.53,"l":26.4,"n":230,"o":26.4,"t":"2026-10-15T15:00:00Z","v":8604,"vw":26.468862},{"c":26.45,"h":26.625,"l":26.45,"n":271,"o":26.57,"t":"2026-10-15T15:15:00Z","v":16030,"vw":26.521566},{"c":26.46,"h":26.52,"l":26.43,"n":166,"o":26.5,"t":"2026-10-15T15:30:00Z","v":6070,"vw":26.470653},{"c":26.51,"h":26.54,"l":26.39,"n":190,"o":26.46,"t":"2026-10-15T15:45:00Z","v":8670,"vw":26.482282},{"c":26.455,"h":26.6,"l":26.45,"n":354,"o":26.515,"t":"2026-10-15T16:00:00Z","v":23396,"vw":26.553458},{"c":26.555,"h":26.6021,"l":26.47,"n":123,"o":26.47,"t":"2026-10-15T16:15:00Z","v":5560,"vw":26.53454},{"c":26.48,"h":26.52,"l":26.46,"n":114,"o":26.52,"t":"2026-10-15T16:30:00Z","v":4273,"vw":26.481363},{"c":26.46,"h":26.495,"l":26.46,"n":168,"o":26.49,"t":"2026-10-15T16:45:00Z","v":6364,"vw":26.480983},{"c":26.46,"h":26.48,"l":26.42,"n":157,"o":26.45,"t":"2026-10-15T17:00:00Z","v":6603,"vw":26.450204},{"c":26.41,"h":26.48,"l":26.41,"n":112,"o":26.45,"t":"2026-10-15T17:15:00Z","v":3268,"vw":26.454467},{"c":26.44,"h":26.45,"l":26.41,"n":183,"o":26.42,"t":"2026-10-15T17:30:00Z","v":6392,"vw":26.430695},{"c":26.48,"h":26.49,"l":26.44,"n":207,"o":26.44,"t":"2026-10-15T17:45:00Z","v":7641,"vw":26.462171},{"c":26.51,"h":26.56,"l":26.48,"n":216,"o":26.48,"t":"2026-10-15T18:00:00Z","v":8255,"vw":26.516248},{"c":26.515,"h":26.515,"l":26.47,"n":69,"o":26.49,"t":"2026-10-15T18:15:00Z","v":2291,"vw":26.49323},{"c":26.58,"h":26.59,"l":26.51,"n":140,"o":26.51,"t":"2026-10-15T18:30:00Z","v":4790,"vw":26.572161},{"c":26.565,"h":26.58,"l":26.53,"n":192,"o":26.57,"t":"2026-10-15T18:45:00Z","v":7728,"vw":26.552364},{"c":26.6,"h":26.63,"l":26.56,"n":243,"o":26.57,"t":"2026-10-15T19:00:00Z","v":9997,"vw":26.593473},{"c":26.67,"h":26.68,"l":26.61,"n":249,"o":26.62,"t":"2026-10-15T19:15:00Z","v":9756,"vw":26.650879},{"c":26.645,"h":26.67,"l":26.54,"n":717,"o":26.62,"t":"2026-10-15T19:30:00Z","v":41336,"vw":26.609292},{"c":26.64,"h":26.73,"l":26.62,"n":1681,"o":26.64,"t":"2026-10-15T19:45:00Z","v":110235,"vw":26.669216},{"c":26.65,"h":26.65,"l":26.65,"n":8,"o":26.65,"t":"2026-10-15T20:00:00Z","v":19918,"vw":26.65},{"c":26.25,"h":26.5,"l":26.25,"n":18,"o":26.5,"t":"2026-10-15T20:15:00Z","v":2675,"vw":26.378596},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-15T21:00:00Z","v":120,"vw":26.25},{"c":27.18,"h":27.18,"l":26.66,"n":140,"o":26.66,"t":"2026-10-16T13:30:00Z","v":10353,"vw":26.839966},{"c":27.21,"h":27.29,"l":27.04,"n":135,"o":27.09,"t":"2026-10-16T13:45:00Z","v":10442,"vw":27.18029},{"c":27.21,"h":27.28,"l":27.1,"n":187,"o":27.22,"t":"2026-10-16T14:00:00Z","v":8771,"vw":27.188917},{"c":27.46,"h":27.54,"l":27.215,"n":301,"o":27.23,"t":"2026-10-16T14:15:00Z","v":17013,"vw":27.378599},{"c":27.33,"h":27.485,"l":27.29,"n":214,"o":27.405,"t":"2026-10-16T14:30:00Z","v":10933,"vw":27.351933},{"c":27.32,"h":27.405,"l":27.295,"n":155,"o":27.32,"t":"2026-10-16T14:45:00Z","v":8529,"vw":27.34333},{"c":27.16,"h":27.32,"l":27.16,"n":228,"o":27.31,"t":"2026-10-16T15:00:00Z","v":11564,"vw":27.267766},{"c":27.07,"h":27.18,"l":27.05,"n":285,"o":27.16,"t":"2026-10-16T15:15:00Z","v":10406,"vw":27.106267},{"c":26.95,"h":27.09,"l":26.95,"n":148,"o":27.06,"t":"2026-10-16T15:30:00Z","v":7336,"vw":27.050039},{"c":26.82,"h":26.99,"l":26.82,"n":153,"o":26.94,"t":"2026-10-16T15:45:00Z","v":5183,"vw":26.926773},{"c":26.8,"h":26.8,"l":26.68,"n":172,"o":26.785,"t":"2026-10-16T16:00:00Z","v":6897,"vw":26.733469},{"c":26.81,"h":26.85,"l":26.805,"n":112,"o":26.845,"t":"2026-10-16T16:15:00Z","v":4589,"vw":26.825919},{"c":26.88,"h":26.88,"l":26.735,"n":110,"o":26.78,"t":"2026-10-16T16:30:00Z","v":5158,"vw":26.792283},{"c":26.795,"h":26.915,"l":26.785,"n":220,"o":26.915,"t":"2026-10-16T16:45:00Z","v":7738,"vw":26.826519},{"c":26.73,"h":26.78,"l":26.71,"n":186,"o":26.77,"t":"2026-10-16T17:00:00Z","v":6814,"vw":26.744157},{"c":26.72,"h":26.72,"l":26.66,"n":153,"o":26.68,"t":"2026-10-16T17:15:00Z","v":7501,"vw":26.683669},{"c":26.825,"h":26.855,"l":26.71,"n":250,"o":26.725,"t":"2026-10-16T17:30:00Z","v":11073,"vw":26.768971},{"c":26.725,"h":26.82,"l":26.725,"n":110,"o":26.82,"t":"2026-10-16T17:45:00Z","v":4524,"vw":26.76679},{"c":26.75,"h":26.75,"l":26.65,"n":201,"o":26.68,"t":"2026-10-16T18:00:00Z","v":8915,"vw":26.696959},{"c":26.68,"h":26.73,"l":26.66,"n":125,"o":26.72,"t":"2026-10-16T18:15:00Z","v":7303,"vw":26.686943},{"c":26.64,"h":26.67,"l":26.63,"n":121,"o":26.67,"t":"2026-10-16T18:30:00Z","v":6118,"vw":26.650088},{"c":26.62,"h":26.65,"l":26.575,"n":184,"o":26.65,"t":"2026-10-16T18:45:00Z","v":9192,"vw":26.628363},{"c":26.725,"h":26.725,"l":26.61,"n":296,"o":26.635,"t":"2026-10-16T19:00:00Z","v":12346,"vw":26.649937},{"c":26.85,"h":26.85,"l":26.76,"n":242,"o":26.76,"t":"2026-10-16T19:15:00Z","v":10022,"vw":26.808662},{"c":26.84,"h":26.93,"l":26.84,"n":361,"o":26.89,"t":"2026-10-16T19:30:00Z","v":16591,"vw":26.884868},{"c":27.015,"h":27.03,"l":26.85,"n":1540,"o":26.85,"t":"2026-10-16T19:45:00Z","v":88398,"vw":26.971164},{"c":27.03,"h":27.03,"l":27.03,"n":10,"o":27.03,"t":"2026-10-16T20:00:00Z","v":27428,"vw":27.03},{"c":27.07,"h":27.07,"l":27.07,"n":1,"o":27.07,"t":"2026-10-19T09:00:00Z","v":258,"vw":27.07},{"c":26.52,"h":27.155,"l":26.38,"n":253,"o":26.88,"t":"2026-10-19T13:30:00Z","v":11170,"vw":26.685687},{"c":26.62,"h":26.64,"l":26.4,"n":181,"o":26.4,"t":"2026-10-19T13:45:00Z","v":11341,"vw":26.529509},{"c":26.45,"h":26.66,"l":26.39,"n":343,"o":26.66,"t":"2026-10-19T14:00:00Z","v":16856,"vw":26.550676},{"c":26.53,"h":26.56,"l":26.45,"n":106,"o":26.47,"t":"2026-10-19T14:15:00Z","v":4612,"vw":26.507037},{"c":26.4,"h":26.52,"l":26.39,"n":212,"o":26.515,"t":"2026-10-19T14:30:00Z","v":13360,"vw":26.440727},{"c":26.39,"h":26.45,"l":26.35,"n":144,"o":26.4,"t":"2026-10-19T14:45:00Z","v":9321,"vw":26.393724},{"c":26.465,"h":26.475,"l":26.37,"n":259,"o":26.39,"t":"2026-10-19T15:00:00Z","v":15414,"vw":26.417694},{"c":26.62,"h":26.62,"l":26.44,"n":202,"o":26.47,"t":"2026-10-19T15:15:00Z","v":6633,"vw":26.518158},{"c":26.55,"h":26.59,"l":26.54,"n":206,"o":26.57,"t":"2026-10-19T15:30:00Z","v":7782,"vw":26.5774},{"c":26.55,"h":26.575,"l":26.5,"n":248,"o":26.55,"t":"2026-10-19T15:45:00Z","v":11200,"vw":26.548226},{"c":26.59,"h":26.6,"l":26.53,"n":153,"o":26.58,"t":"2026-10-19T16:00:00Z","v":4542,"vw":26.569149},{"c":26.585,"h":26.59,"l":26.56,"n":40,"o":26.59,"t":"2026-10-19T16:15:00Z","v":804,"vw":26.581071},{"c":26.72,"h":26.78,"l":26.55,"n":256,"o":26.57,"t":"2026-10-19T16:30:00Z","v":59663,"vw":26.690051},{"c":26.75,"h":26.75,"l":26.68,"n":69,"o":26.72,"t":"2026-10-19T16:45:00Z","v":1905,"vw":26.715833},{"c":26.69,"h":26.72,"l":26.6638,"n":110,"o":26.72,"t":"2026-10-19T17:00:00Z","v":6311,"vw":26.682823},{"c":26.74,"h":26.74,"l":26.7,"n":84,"o":26.71,"t":"2026-10-19T17:15:00Z","v":1841,"vw":26.70979},{"c":26.84,"h":26.86,"l":26.7301,"n":351,"o":26.78,"t":"2026-10-19T17:30:00Z","v":25719,"vw":26.77789},{"c":26.92,"h":26.92,"l":26.77,"n":231,"o":26.85,"t":"2026-10-19T17:45:00Z","v":12225,"vw":26.84283},{"c":26.91,"h":26.93,"l":26.84,"n":343,"o":26.93,"t":"2026-10-19T18:00:00Z","v":17928,"vw":26.872537},{"c":26.865,"h":26.945,"l":26.85,"n":228,"o":26.935,"t":"2026-10-19T18:15:00Z","v":13266,"vw":26.90101},{"c":26.89,"h":26.93,"l":26.86,"n":280,"o":26.87,"t":"2026-10-19T18:30:00Z","v":12372,"vw":26.88479},{"c":26.95,"h":26.99,"l":26.91,"n":310,"o":26.91,"t":"2026-10-19T18:45:00Z","v":10908,"vw":26.965067},{"c":26.93,"h":26.96,"l":26.9,"n":149,"o":26.94,"t":"2026-10-19T19:00:00Z","v":6292,"vw":26.929939},{"c":26.86,"h":26.96,"l":26.815,"n":407,"o":26.94,"t":"2026-10-19T19:15:00Z","v":17807,"vw":26.911266},{"c":26.88,"h":26.94,"l":26.855,"n":443,"o":26.87,"t":"2026-10-19T19:30:00Z","v":19594,"vw":26.881083},{"c":26.66,"h":26.88,"l":26.61,"n":1411,"o":26.88,"t":"2026-10-19T19:45:00Z","v":59586,"vw":26.68865},{"c":26.5,"h":26.67,"l":26.5,"n":24,"o":26.67,"t":"2026-10-19T20:00:00Z","v":25620,"vw":26.657123},{"c":26.5,"h":26.5,"l":26.5,"n":2,"o":26.5,"t":"2026-10-19T21:00:00Z","v":299,"vw":26.5},{"c":26.76,"h":26.78,"l":26.24,"n":161,"o":26.42,"t":"2026-10-20T13:30:00Z","v":12515,"vw":26.434168},{"c":26.71,"h":26.79,"l":26.67,"n":99,"o":26.72,"t":"2026-10-20T13:45:00Z","v":4048,"vw":26.715874},{"c":26.71,"h":26.77,"l":26.605,"n":246,"o":26.65,"t":"2026-10-20T14:00:00Z","v":6644,"vw":26.705832},{"c":27.23,"h":27.23,"l":26.815,"n":90,"o":26.815,"t":"2026-10-20T14:15:00Z","v":3223,"vw":27.068121},{"c":27.28,"h":27.345,"l":27.13,"n":224,"o":27.25,"t":"2026-10-20T14:30:00Z","v":12917,"vw":27.230395},{"c":27.04,"h":27.19,"l":27.02,"n":131,"o":27.19,"t":"2026-10-20T14:45:00Z","v":5953,"vw":27.061038},{"c":26.91,"h":27.09,"l":26.91,"n":206,"o":27.09,"t":"2026-10-20T15:00:00Z","v":8301,"vw":27.038291},{"c":26.9,"h":26.96,"l":26.84,"n":154,"o":26.96,"t":"2026-10-20T15:15:00Z","v":5686,"vw":26.910269},{"c":26.88,"h":26.895,"l":26.81,"n":147,"o":26.895,"t":"2026-10-20T15:30:00Z","v":3623,"vw":26.838213},{"c":26.8,"h":26.865,"l":26.79,"n":94,"o":26.865,"t":"2026-10-20T15:45:00Z","v":4229,"vw":26.815317},{"c":26.73,"h":26.81,"l":26.6975,"n":115,"o":26.81,"t":"2026-10-20T16:00:00Z","v":5558,"vw":26.74254},{"c":26.67,"h":26.715,"l":26.61,"n":96,"o":26.715,"t":"2026-10-20T16:15:00Z","v":6809,"vw":26.648244},{"c":26.685,"h":26.7,"l":26.65,"n":114,"o":26.67,"t":"2026-10-20T16:30:00Z","v":9608,"vw":26.670948},{"c":26.53,"h":26.74,"l":26.525,"n":169,"o":26.73,"t":"2026-10-20T16:45:00Z","v":5555,"vw":26.611933},{"c":26.52,"h":26.57,"l":26.505,"n":37,"o":26.57,"t":"2026-10-20T17:00:00Z","v":1758,"vw":26.526489},{"c":26.565,"h":26.665,"l":26.53,"n":428,"o":26.595,"t":"2026-10-20T17:15:00Z","v":21944,"vw":26.593919},{"c":26.51,"h":26.57,"l":26.49,"n":609,"o":26.565,"t":"2026-10-20T17:30:00Z","v":38904,"vw":26.540211},{"c":26.595,"h":26.6,"l":26.51,"n":159,"o":26.52,"t":"2026-10-20T17:45:00Z","v":15266,"vw":26.565071},{"c":26.62,"h":26.64,"l":26.605,"n":104,"o":26.61,"t":"2026-10-20T18:00:00Z","v":13825,"vw":26.616494},{"c":26.56,"h":26.61,"l":26.55,"n":120,"o":26.61,"t":"2026-10-20T18:15:00Z","v":9688,"vw":26.594111},{"c":26.49,"h":26.55,"l":26.49,"n":197,"o":26.55,"t":"2026-10-20T18:30:00Z","v":6217,"vw":26.514677},{"c":26.58,"h":26.58,"l":26.505,"n":201,"o":26.505,"t":"2026-10-20T18:45:00Z","v":15615,"vw":26.558166},{"c":26.51,"h":26.6,"l":26.5,"n":348,"o":26.595,"t":"2026-10-20T19:00:00Z","v":26542,"vw":26.538915},{"c":26.47,"h":26.5,"l":26.38,"n":427,"o":26.5,"t":"2026-10-20T19:15:00Z","v":26440,"vw":26.43504},{"c":26.46,"h":26.465,"l":26.4,"n":664,"o":26.46,"t":"2026-10-20T19:30:00Z","v":44214,"vw":26.43568},{"c":26.36,"h":26.53,"l":26.36,"n":1820,"o":26.46,"t":"2026-10-20T19:45:00Z","v":150134,"vw":26.43176},{"c":26.4,"h":26.4,"l":26.4,"n":8,"o":26.4,"t":"2026-10-20T20:00:00Z","v":24672,"vw":26.4},{"c":26.675,"h":26.76,"l":26.34,"n":196,"o":26.74,"t":"2026-10-21T13:30:00Z","v":13539,"vw":26.568759},{"c":26.6,"h":26.72,"l":26.6,"n":107,"o":26.68,"t":"2026-10-21T13:45:00Z","v":5780,"vw":26.671768},{"c":26.63,"h":26.65,"l":26.575,"n":117,"o":26.575,"t":"2026-10-21T14:00:00Z","v":8541,"vw":26.614019},{"c":26.8,"h":26.8,"l":26.645,"n":88,"o":26.71,"t":"2026-10-21T14:15:00Z","v":4758,"vw":26.737935},{"c":26.69,"h":26.8,"l":26.69,"n":166,"o":26.79,"t":"2026-10-21T14:30:00Z","v":6101,"vw":26.740361},{"c":26.7,"h":26.7,"l":26.62,"n":71,"o":26.62,"t":"2026-10-21T14:45:00Z","v":3634,"vw":26.674727},{"c":26.57,"h":26.65,"l":26.55,"n":84,"o":26.65,"t":"2026-10-21T15:00:00Z","v":5141,"vw":26.597489},{"c":26.73,"h":26.7395,"l":26.5,"n":354,"o":26.59,"t":"2026-10-21T15:15:00Z","v":24069,"vw":26.607688},{"c":26.7,"h":26.73,"l":26.66,"n":78,"o":26.72,"t":"2026-10-21T15:30:00Z","v":3796,"vw":26.705532},{"c":26.715,"h":26.77,"l":26.7,"n":108,"o":26.7,"t":"2026-10-21T15:45:00Z","v":21292,"vw":26.750564},{"c":26.57,"h":26.69,"l":26.57,"n":297,"o":26.69,"t":"2026-10-21T16:00:00Z","v":23970,"vw":26.632629},{"c":26.6,"h":26.65,"l":26.595,"n":67,"o":26.595,"t":"2026-10-21T16:15:00Z","v":12434,"vw":26.63341},{"c":26.71,"h":26.71,"l":26.47,"n":326,"o":26.615,"t":"2026-10-21T16:30:00Z","v":21215,"vw":26.585113},{"c":26.665,"h":26.7,"l":26.64,"n":106,"o":26.7,"t":"2026-10-21T16:45:00Z","v":7367,"vw":26.670114},{"c":26.72,"h":26.72,"l":26.63,"n":107,"o":26.65,"t":"2026-10-21T17:00:00Z","v":8318,"vw":26.661951},{"c":26.695,"h":26.74,"l":26.68,"n":110,"o":26.74,"t":"2026-10-21T17:15:00Z","v":5905,"vw":26.711504},{"c":26.75,"h":26.75,"l":26.685,"n":95,"o":26.695,"t":"2026-10-21T17:30:00Z","v":3438,"vw":26.713333},{"c":26.82,"h":26.82,"l":26.73,"n":200,"o":26.74,"t":"2026-10-21T17:45:00Z","v":7734,"vw":26.785613},{"c":26.835,"h":26.87,"l":26.81,"n":138,"o":26.82,"t":"2026-10-21T18:00:00Z","v":8233,"vw":26.838257},{"c":26.8243,"h":26.87,"l":26.82,"n":174,"o":26.85,"t":"2026-10-21T18:15:00Z","v":8276,"vw":26.84627},{"c":26.84,"h":26.875,"l":26.829,"n":175,"o":26.83,"t":"2026-10-21T18:30:00Z","v":9640,"vw":26.847386},{"c":26.575,"h":26.85,"l":26.575,"n":242,"o":26.85,"t":"2026-10-21T18:45:00Z","v":13675,"vw":26.736923},{"c":26.54,"h":26.58,"l":26.445,"n":230,"o":26.55,"t":"2026-10-21T19:00:00Z","v":8206,"vw":26.527748},{"c":26.68,"h":26.68,"l":26.57,"n":379,"o":26.57,"t":"2026-10-21T19:15:00Z","v":15033,"vw":26.629263},{"c":26.83,"h":26.895,"l":26.68,"n":544,"o":26.685,"t":"2026-10-21T19:30:00Z","v":23846,"vw":26.806094},{"c":26.75,"h":26.87,"l":26.67,"n":1501,"o":26.85,"t":"2026-10-21T19:45:00Z","v":86006,"vw":26.740742},{"c":26.75,"h":26.75,"l":26.75,"n":5,"o":26.75,"t":"2026-10-21T20:00:00Z","v":29574,"vw":26.75},{"c":26.1,"h":26.11,"l":26.1,"n":3,"o":26.11,"t":"2026-10-22T08:00:00Z","v":286,"vw":26.105},{"c":25.82,"h":25.84,"l":25.82,"n":3,"o":25.84,"t":"2026-10-22T11:30:00Z","v":401,"vw":25.829744},{"c":25.84,"h":25.84,"l":25.83,"n":4,"o":25.83,"t":"2026-10-22T12:00:00Z","v":502,"vw":25.836},{"c":25.545,"h":25.87,"l":25.37,"n":293,"o":25.82,"t":"2026-10-22T13:30:00Z","v":15683,"vw":25.612243},{"c":25.5,"h":25.62,"l":25.43,"n":161,"o":25.54,"t":"2026-10-22T13:45:00Z","v":10131,"vw":25.513832},{"c":25.36,"h":25.57,"l":25.35,"n":435,"o":25.57,"t":"2026-10-22T14:00:00Z","v":22608,"vw":25.433961},{"c":25.2,"h":25.44,"l":25.2,"n":367,"o":25.36,"t":"2026-10-22T14:15:00Z","v":11617,"vw":25.303819},{"c":25.2898,"h":25.2898,"l":25.13,"n":182,"o":25.19,"t":"2026-10-22T14:30:00Z","v":10804,"vw":25.216178},{"c":25.25,"h":25.28,"l":25.19,"n":108,"o":25.28,"t":"2026-10-22T14:45:00Z","v":5073,"vw":25.242199},{"c":25.145,"h":25.27,"l":25.09,"n":319,"o":25.23,"t":"2026-10-22T15:00:00Z","v":14732,"vw":25.180085},{"c":25.2,"h":25.29,"l":25.15,"n":318,"o":25.18,"t":"2026-10-22T15:15:00Z","v":14973,"vw":25.231754},{"c":25.24,"h":25.2699,"l":25.13,"n":313,"o":25.2,"t":"2026-10-22T15:30:00Z","v":27680,"vw":25.213588},{"c":25.28,"h":25.29,"l":25.23,"n":112,"o":25.26,"t":"2026-10-22T15:45:00Z","v":5125,"vw":25.269717},{"c":25.28,"h":25.3,"l":25.25,"n":107,"o":25.295,"t":"2026-10-22T16:00:00Z","v":5135,"vw":25.276762},{"c":25.25,"h":25.33,"l":25.25,"n":182,"o":25.29,"t":"2026-10-22T16:15:00Z","v":8747,"vw":25.290195},{"c":25.195,"h":25.24,"l":25.19,"n":101,"o":25.24,"t":"2026-10-22T16:30:00Z","v":5556,"vw":25.230014},{"c":25.22,"h":25.22,"l":25.09,"n":218,"o":25.18,"t":"2026-10-22T16:45:00Z","v":10353,"vw":25.133151},{"c":25.17,"h":25.21,"l":25.15,"n":125,"o":25.21,"t":"2026-10-22T17:00:00Z","v":6023,"vw":25.17401},{"c":25.225,"h":25.255,"l":25.17,"n":155,"o":25.195,"t":"2026-10-22T17:15:00Z","v":10989,"vw":25.206212},{"c":25.29,"h":25.29,"l":25.2,"n":104,"o":25.2,"t":"2026-10-22T17:30:00Z","v":5169,"vw":25.232476},{"c":25.19,"h":25.29,"l":25.18,"n":254,"o":25.29,"t":"2026-10-22T17:45:00Z","v":16243,"vw":25.231873},{"c":25.12,"h":25.17,"l":25.12,"n":207,"o":25.17,"t":"2026-10-22T18:00:00Z","v":9902,"vw":25.138581},{"c":25.16,"h":25.225,"l":25.13,"n":317,"o":25.13,"t":"2026-10-22T18:15:00Z","v":18016,"vw":25.18382},{"c":25.12,"h":25.17,"l":25.115,"n":286,"o":25.165,"t":"2026-10-22T18:30:00Z","v":18754,"vw":25.142328},{"c":25.12,"h":25.2,"l":25.12,"n":318,"o":25.13,"t":"2026-10-22T18:45:00Z","v":20397,"vw":25.154706},{"c":25.17,"h":25.215,"l":25.045,"n":303,"o":25.12,"t":"2026-10-22T19:00:00Z","v":18024,"vw":25.145757},{"c":25.29,"h":25.29,"l":25.17,"n":406,"o":25.17,"t":"2026-10-22T19:15:00Z","v":25499,"vw":25.236035},{"c":25.22,"h":25.31,"l":25.14,"n":623,"o":25.27,"t":"2026-10-22T19:30:00Z","v":42399,"vw":25.212835},{"c":25.25,"h":25.32,"l":25.185,"n":1153,"o":25.22,"t":"2026-10-22T19:45:00Z","v":62817,"vw":25.261919},{"c":25.27,"h":25.27,"l":25.27,"n":6,"o":25.27,"t":"2026-10-22T20:00:00Z","v":32052,"vw":25.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2619574417322853,"strike":37.60851165354294,"iv":0.9331733011842748,"gamma":0.030096166723483222,"theta":-0.019141239099451285,"vega":0.012277883256237979,"rho":0.0017404339928541947,"breakevenPct":49.86335217758301},{"delta":0.15,"premium":0.29547011523923306,"strike":30.90597695215339,"iv":0.5962325799846326,"gamma":0.05763910845083727,"theta":-0.017016535418284018,"vega":0.016486352408469542,"rho":0.0026664201229234527,"breakevenPct":23.4722875638806},{"delta":0.2,"premium":0.47425816957725164,"strike":29.471944940674994,"iv":0.5588851622594838,"gamma":0.06416476649575557,"theta":-0.01831040717696738,"vega":0.018211098786416503,"rho":0.0035166451704164298,"breakevenPct":18.504958885050446},{"delta":0.25,"premium":0.6757521387775176,"strike":28.861357155219643,"iv":0.5683628845069602,"gamma":0.06740551383385557,"theta":-0.020138587518724976,"vega":0.01954765001710786,"rho":0.004355029087767411,"breakevenPct":16.886067645418134},{"delta":0.3,"premium":0.8772461079777836,"strike":28.250769369764292,"iv":0.5778406067544364,"gamma":0.07064626117195558,"theta":-0.021966767860482565,"vega":0.020884201247799217,"rho":0.005193413005118392,"breakevenPct":15.267176405785818},{"delta":0.35,"premium":1.0787400771780495,"strike":27.64018158430894,"iv":0.5873183290019126,"gamma":0.07388700851005559,"theta":-0.023794948202240162,"vega":0.02222075247849057,"rho":0.0060317969224693724,"breakevenPct":13.648285166153507},{"delta":0.4,"premium":1.2802340463783155,"strike":27.02959379885359,"iv":0.5967960512493888,"gamma":0.0771277558481556,"theta":-0.025623128543997755,"vega":0.02355730370918193,"rho":0.006870180839820354,"breakevenPct":12.029393926521191},{"delta":0.45,"premium":1.4817280155785817,"strike":26.41900601339824,"iv":0.6062737734968652,"gamma":0.08036850318625559,"theta":-0.02745130888575535,"vega":0.024893854939873287,"rho":0.007708564757171335,"breakevenPct":10.410502686888877},{"delta":0.5,"premium":1.6832219847788477,"strike":25.808418227942887,"iv":0.6157514957443414,"gamma":0.0836092505243556,"theta":-0.029279489227512945,"vega":0.026230406170564644,"rho":0.008546948674522317,"breakevenPct":8.791611447256564},{"delta":0.55,"premium":1.8847159539791138,"strike":25.197830442487533,"iv":0.6252292179918176,"gamma":0.0868499978624556,"theta":-0.031107669569270538,"vega":0.027566957401256004,"rho":0.009385332591873298,"breakevenPct":7.1727202076242484},{"delta":0.6,"premium":2.2034591194968547,"strike":24.59119496855346,"iv":0.6306874213836478,"gamma":0.08428616352201258,"theta":-0.030686163522012578,"vega":0.026937106918238994,"rho":0.01014001570563988,"breakevenPct":6.033455037793093},{"delta":0.65,"premium":2.578398645379777,"strike":23.98645379777455,"iv":0.6342191098209966,"gamma":0.07894025157232705,"theta":-0.029186405418480887,"vega":0.025364779874213837,"rho":0.010854581866209207,"breakevenPct":5.124069818576691},{"delta":0.7,"premium":2.9533381712626987,"strike":23.381712626995647,"iv":0.6377507982583455,"gamma":0.07359433962264152,"theta":-0.027686647314949204,"vega":0.02379245283018868,"rho":0.011569148026778534,"breakevenPct":4.214684599360293},{"delta":0.75,"premium":3.328277697145621,"strike":22.77697145621674,"iv":0.6412824866956942,"gamma":0.06824842767295597,"theta":-0.026186889211417513,"vega":0.022220125786163523,"rho":0.01228371418734786,"breakevenPct":3.3052993801438917},{"delta":0.8,"premium":4.775894538606404,"strike":21.224105461393595,"iv":0.8204790018832393,"gamma":0.05439350282485875,"theta":-0.027796610169491528,"vega":0.019662711864406778,"rho":0.012160937627355768,"breakevenPct":2.88880094974278},{"delta":0.85,"premium":7.129943502824858,"strike":18.870056497175142,"iv":1.1481155367231637,"gamma":0.033348305084745775,"theta":-0.03203389830508475,"vega":0.016272881355932203,"rho":0.011330591019361591,"breakevenPct":2.88880094974278},{"delta":0.9,"premium":7.065217391304344,"strike":18.695652173913047,"iv":0.9996652173913035,"gamma":0.026456521739130448,"theta":-0.024265217391304328,"vega":0.012386956521739125,"rho":0.012392872739912741,"breakevenPct":1.9424992687668823}],"put":[{"delta":0.1,"premium":0.3702654751863626,"strike":18.425119039895097,"iv":0.9696764240963052,"gamma":0.025157896898452024,"theta":-0.01994838734656155,"vega":0.012189919038369119,"rho":-0.0023407188613753347,"breakevenPct":28.552221746304966},{"delta":0.15,"premium":0.5733026251163275,"strike":20.04243437209181,"iv":0.9221317551947024,"gamma":0.03581843737317252,"theta":-0.02588875076826495,"vega":0.016558598991484638,"rho":-0.003521775595430474,"breakevenPct":22.955553039273894},{"delta":0.2,"premium":0.4754061564771271,"strike":22.501068832834545,"iv":0.5537048311244122,"gamma":0.07101145788798631,"theta":-0.018403249251817015,"vega":0.019903463018383926,"rho":-0.004480410241718324,"breakevenPct":12.838691427157036},{"delta":0.25,"premium":0.6784843950406156,"strike":23.035485250106884,"iv":0.5561203933304831,"gamma":0.07674040188114578,"theta":-0.020027875160324924,"vega":0.0216349722103463,"rho":-0.005653495405061556,"breakevenPct":11.5274995842253},{"delta":0.3,"premium":0.8815626336041041,"strike":23.56990166737922,"iv":0.558535955536554,"gamma":0.08246934587430525,"theta":-0.021652501068832833,"vega":0.02336648140230868,"rho":-0.006826580568404787,"breakevenPct":10.216307741293562},{"delta":0.35,"premium":1.0846408721675926,"strike":24.10431808465156,"iv":0.560951517742625,"gamma":0.08819828986746472,"theta":-0.023277126977340742,"vega":0.025097990594271057,"rho":-0.00799966573174802,"breakevenPct":8.905115898361824},{"delta":0.4,"premium":1.2877191107310815,"strike":24.6387345019239,"iv":0.563367079948696,"gamma":0.0939272338606242,"theta":-0.024901752885848654,"vega":0.026829499786233432,"rho":-0.009172750895091253,"breakevenPct":7.593924055430087},{"delta":0.45,"premium":1.860790426387771,"strike":25.488736926790025,"iv":0.5790625905068383,"gamma":0.09522272727272728,"theta":-0.025547103781174578,"vega":0.027397224456958972,"rho":-0.010631805210909798,"breakevenPct":6.4980352180362},{"delta":0.5,"premium":3.205822606596942,"strike":26.997184231697506,"iv":0.6224656476267095,"gamma":0.08726818181818181,"theta":-0.024149275945293643,"vega":0.025536806114239745,"rho":-0.012687511215226214,"breakevenPct":5.851358824295359},{"delta":0.55,"premium":4.550854786806115,"strike":28.505631536604987,"iv":0.6658687047465808,"gamma":0.07931363636363636,"theta":-0.02275144810941271,"vega":0.023676387771520514,"rho":-0.014743217219542634,"breakevenPct":5.204682430554517},{"delta":0.6,"premium":5.895886967015284,"strike":30.014078841512468,"iv":0.7092717618664521,"gamma":0.07135909090909091,"theta":-0.021353620273531777,"vega":0.02181596942880129,"rho":-0.016798923223859046,"breakevenPct":4.558006036813677},{"delta":0.65,"premium":7.2409191472244565,"strike":31.52252614641995,"iv":0.7526748189863234,"gamma":0.06340454545454546,"theta":-0.019955792437650846,"vega":0.01995555108608206,"rho":-0.018854629228175466,"breakevenPct":3.9113296430728357},{"delta":0.7,"premium":8.585951327433627,"strike":33.030973451327434,"iv":0.7960778761061946,"gamma":0.055450000000000006,"theta":-0.018557964601769915,"vega":0.018095132743362836,"rho":-0.020910335232491882,"breakevenPct":3.2646532493319955},{"delta":0.75,"premium":9.930983507642797,"strike":34.53942075623492,"iv":0.839480933226066,"gamma":0.04749545454545455,"theta":-0.01716013676588898,"vega":0.016234714400643606,"rho":-0.022966041236808298,"breakevenPct":2.617976855591154},{"delta":0.8,"premium":11.27601568785197,"strike":36.047868061142395,"iv":0.8828839903459373,"gamma":0.039540909090909085,"theta":-0.015762308930008045,"vega":0.014374296057924375,"rho":-0.02502174724112472,"breakevenPct":1.971300461850312},{"delta":0.85,"premium":12.62104786806114,"strike":37.55631536604987,"iv":0.9262870474658085,"gamma":0.03158636363636365,"theta":-0.014364481094127112,"vega":0.01251387771520515,"rho":-0.027077453245441134,"breakevenPct":1.3246240681094719},{"delta":0.9,"premium":13.966080048270314,"strike":39.06476267095736,"iv":0.9696901045856798,"gamma":0.023631818181818184,"theta":-0.01296665325824618,"vega":0.010653459372485921,"rho":-0.02913315924975755,"breakevenPct":0.6779476743686308}]},"raw":{"call":[{"delta":0.1,"premium":0.2619574417322853,"strike":37.60851165354294,"iv":0.9331733011842748,"gamma":0.030096166723483222,"theta":-0.019141239099451285,"vega":0.012277883256237979,"rho":0.0017404339928541947,"breakevenPct":49.86335217758301},{"delta":0.15,"premium":0.29547011523923306,"strike":30.90597695215339,"iv":0.5962325799846326,"gamma":0.05763910845083727,"theta":-0.017016535418284018,"vega":0.016486352408469542,"rho":0.0026664201229234527,"breakevenPct":23.4722875638806},{"delta":0.2,"premium":0.47425816957725164,"strike":29.471944940674994,"iv":0.5588851622594838,"gamma":0.06416476649575557,"theta":-0.01831040717696738,"vega":0.018211098786416503,"rho":0.0035166451704164298,"breakevenPct":18.504958885050446},{"delta":0.25,"premium":0.6757521387775176,"strike":28.861357155219643,"iv":0.5683628845069602,"gamma":0.06740551383385557,"theta":-0.020138587518724976,"vega":0.01954765001710786,"rho":0.004355029087767411,"breakevenPct":16.886067645418134},{"delta":0.3,"premium":0.8772461079777836,"strike":28.250769369764292,"iv":0.5778406067544364,"gamma":0.07064626117195558,"theta":-0.021966767860482565,"vega":0.020884201247799217,"rho":0.005193413005118392,"breakevenPct":15.267176405785818},{"delta":0.35,"premium":1.0787400771780495,"strike":27.64018158430894,"iv":0.5873183290019126,"gamma":0.07388700851005559,"theta":-0.023794948202240162,"vega":0.02222075247849057,"rho":0.0060317969224693724,"breakevenPct":13.648285166153507},{"delta":0.4,"premium":1.2802340463783155,"strike":27.02959379885359,"iv":0.5967960512493888,"gamma":0.0771277558481556,"theta":-0.025623128543997755,"vega":0.02355730370918193,"rho":0.006870180839820354,"breakevenPct":12.029393926521191},{"delta":0.45,"premium":1.4817280155785817,"strike":26.41900601339824,"iv":0.6062737734968652,"gamma":0.08036850318625559,"theta":-0.02745130888575535,"vega":0.024893854939873287,"rho":0.007708564757171335,"breakevenPct":10.410502686888877},{"delta":0.5,"premium":1.6832219847788477,"strike":25.808418227942887,"iv":0.6157514957443414,"gamma":0.0836092505243556,"theta":-0.029279489227512945,"vega":0.026230406170564644,"rho":0.008546948674522317,"breakevenPct":8.791611447256564},{"delta":0.55,"premium":1.8847159539791138,"strike":25.197830442487533,"iv":0.6252292179918176,"gamma":0.0868499978624556,"theta":-0.031107669569270538,"vega":0.027566957401256004,"rho":0.009385332591873298,"breakevenPct":7.1727202076242484},{"delta":0.6,"premium":2.2034591194968547,"strike":24.59119496855346,"iv":0.6306874213836478,"gamma":0.08428616352201258,"theta":-0.030686163522012578,"vega":0.026937106918238994,"rho":0.01014001570563988,"breakevenPct":6.033455037793093},{"delta":0.65,"premium":2.578398645379777,"strike":23.98645379777455,"iv":0.6342191098209966,"gamma":0.07894025157232705,"theta":-0.029186405418480887,"vega":0.025364779874213837,"rho":0.010854581866209207,"breakevenPct":5.124069818576691},{"delta":0.7,"premium":2.9533381712626987,"strike":23.381712626995647,"iv":0.6377507982583455,"gamma":0.07359433962264152,"theta":-0.027686647314949204,"vega":0.02379245283018868,"rho":0.011569148026778534,"breakevenPct":4.214684599360293},{"delta":0.75,"premium":3.328277697145621,"strike":22.77697145621674,"iv":0.6412824866956942,"gamma":0.06824842767295597,"theta":-0.026186889211417513,"vega":0.022220125786163523,"rho":0.01228371418734786,"breakevenPct":3.3052993801438917},{"delta":0.8,"premium":4.775894538606404,"strike":21.224105461393595,"iv":0.8204790018832393,"gamma":0.05439350282485875,"theta":-0.027796610169491528,"vega":0.019662711864406778,"rho":0.012160937627355768,"breakevenPct":2.88880094974278},{"delta":0.85,"premium":7.129943502824858,"strike":18.870056497175142,"iv":1.1481155367231637,"gamma":0.033348305084745775,"theta":-0.03203389830508475,"vega":0.016272881355932203,"rho":0.011330591019361591,"breakevenPct":2.88880094974278},{"delta":0.9,"premium":7.065217391304344,"strike":18.695652173913047,"iv":0.9996652173913035,"gamma":0.026456521739130448,"theta":-0.024265217391304328,"vega":0.012386956521739125,"rho":0.012392872739912741,"breakevenPct":1.9424992687668823}],"put":[{"delta":0.1,"premium":0.3702654751863626,"strike":18.425119039895097,"iv":0.9696764240963052,"gamma":0.025157896898452024,"theta":-0.01994838734656155,"vega":0.012189919038369119,"rho":-0.0023407188613753347,"breakevenPct":28.552221746304966},{"delta":0.15,"premium":0.5733026251163275,"strike":20.04243437209181,"iv":0.9221317551947024,"gamma":0.03581843737317252,"theta":-0.02588875076826495,"vega":0.016558598991484638,"rho":-0.003521775595430474,"breakevenPct":22.955553039273894},{"delta":0.2,"premium":0.4754061564771271,"strike":22.501068832834545,"iv":0.5537048311244122,"gamma":0.07101145788798631,"theta":-0.018403249251817015,"vega":0.019903463018383926,"rho":-0.004480410241718324,"breakevenPct":12.838691427157036},{"delta":0.25,"premium":0.6784843950406156,"strike":23.035485250106884,"iv":0.5561203933304831,"gamma":0.07674040188114578,"theta":-0.020027875160324924,"vega":0.0216349722103463,"rho":-0.005653495405061556,"breakevenPct":11.5274995842253},{"delta":0.3,"premium":0.8815626336041041,"strike":23.56990166737922,"iv":0.558535955536554,"gamma":0.08246934587430525,"theta":-0.021652501068832833,"vega":0.02336648140230868,"rho":-0.006826580568404787,"breakevenPct":10.216307741293562},{"delta":0.35,"premium":1.0846408721675926,"strike":24.10431808465156,"iv":0.560951517742625,"gamma":0.08819828986746472,"theta":-0.023277126977340742,"vega":0.025097990594271057,"rho":-0.00799966573174802,"breakevenPct":8.905115898361824},{"delta":0.4,"premium":1.2877191107310815,"strike":24.6387345019239,"iv":0.563367079948696,"gamma":0.0939272338606242,"theta":-0.024901752885848654,"vega":0.026829499786233432,"rho":-0.009172750895091253,"breakevenPct":7.593924055430087},{"delta":0.45,"premium":1.860790426387771,"strike":25.488736926790025,"iv":0.5790625905068383,"gamma":0.09522272727272728,"theta":-0.025547103781174578,"vega":0.027397224456958972,"rho":-0.010631805210909798,"breakevenPct":6.4980352180362},{"delta":0.5,"premium":3.205822606596942,"strike":26.997184231697506,"iv":0.6224656476267095,"gamma":0.08726818181818181,"theta":-0.024149275945293643,"vega":0.025536806114239745,"rho":-0.012687511215226214,"breakevenPct":5.851358824295359},{"delta":0.55,"premium":4.550854786806115,"strike":28.505631536604987,"iv":0.6658687047465808,"gamma":0.07931363636363636,"theta":-0.02275144810941271,"vega":0.023676387771520514,"rho":-0.014743217219542634,"breakevenPct":5.204682430554517},{"delta":0.6,"premium":5.895886967015284,"strike":30.014078841512468,"iv":0.7092717618664521,"gamma":0.07135909090909091,"theta":-0.021353620273531777,"vega":0.02181596942880129,"rho":-0.016798923223859046,"breakevenPct":4.558006036813677},{"delta":0.65,"premium":7.2409191472244565,"strike":31.52252614641995,"iv":0.7526748189863234,"gamma":0.06340454545454546,"theta":-0.019955792437650846,"vega":0.01995555108608206,"rho":-0.018854629228175466,"breakevenPct":3.9113296430728357},{"delta":0.7,"premium":8.585951327433627,"strike":33.030973451327434,"iv":0.7960778761061946,"gamma":0.055450000000000006,"theta":-0.018557964601769915,"vega":0.018095132743362836,"rho":-0.020910335232491882,"breakevenPct":3.2646532493319955},{"delta":0.75,"premium":9.930983507642797,"strike":34.53942075623492,"iv":0.839480933226066,"gamma":0.04749545454545455,"theta":-0.01716013676588898,"vega":0.016234714400643606,"rho":-0.022966041236808298,"breakevenPct":2.617976855591154},{"delta":0.8,"premium":11.27601568785197,"strike":36.047868061142395,"iv":0.8828839903459373,"gamma":0.039540909090909085,"theta":-0.015762308930008045,"vega":0.014374296057924375,"rho":-0.02502174724112472,"breakevenPct":1.971300461850312},{"delta":0.85,"premium":12.62104786806114,"strike":37.55631536604987,"iv":0.9262870474658085,"gamma":0.03158636363636365,"theta":-0.014364481094127112,"vega":0.01251387771520515,"rho":-0.027077453245441134,"breakevenPct":1.3246240681094719},{"delta":0.9,"premium":13.966080048270314,"strike":39.06476267095736,"iv":0.9696901045856798,"gamma":0.023631818181818184,"theta":-0.01296665325824618,"vega":0.010653459372485921,"rho":-0.02913315924975755,"breakevenPct":0.6779476743686308}]}},"errors":["fundamentals:provider_http_404"],"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"}}