{"symbol":"RYZ","url":"https://intraalpha.com/companies/RYZ","capturedAt":"2026-10-22T23:41:52.477Z","state":"partial","quote":{"symbol":"RYZ","last_price":28.05,"prev_close":28.13,"regular_close":28.05,"change":-0.08,"change_pct":-0.2844,"regular_change":-0.08,"regular_change_pct":-0.2844,"extended_change":0,"extended_change_pct":0,"bid":11.26,"ask":30,"bid_size":200,"ask_size":100,"volume":431914,"vwap":28.027393,"open":27.59,"high":28.42,"low":27.51,"close":28.05,"trade_count":7891,"last_trade_at":"2026-10-22T23:00:00.003811491Z","last_quote_at":"2026-10-22T20:04:17.629787152Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:41:38.060918069-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:57:03.218Z","bars":[{"c":26.57,"h":26.57,"l":26.57,"n":2,"o":26.57,"t":"2026-10-15T08:00:00Z","v":142,"vw":26.57},{"c":26.705,"h":26.705,"l":26.505,"n":23,"o":26.65,"t":"2026-10-15T13:30:00Z","v":3668,"vw":26.65327},{"c":26.215,"h":26.47,"l":26.215,"n":66,"o":26.43,"t":"2026-10-15T13:45:00Z","v":2425,"vw":26.344231},{"c":26.215,"h":26.215,"l":26.215,"n":8,"o":26.215,"t":"2026-10-15T13:50:00Z","v":363,"vw":26.215},{"c":26.4,"h":26.41,"l":26.195,"n":82,"o":26.215,"t":"2026-10-15T13:55:00Z","v":15374,"vw":26.218646},{"c":26.32,"h":26.51,"l":26.32,"n":61,"o":26.51,"t":"2026-10-15T14:00:00Z","v":4126,"vw":26.453577},{"c":26.47,"h":26.48,"l":26.39,"n":44,"o":26.4,"t":"2026-10-15T14:05:00Z","v":2414,"vw":26.417168},{"c":26.4,"h":26.52,"l":26.4,"n":104,"o":26.505,"t":"2026-10-15T14:10:00Z","v":3531,"vw":26.466402},{"c":26.495,"h":26.53,"l":26.42,"n":93,"o":26.42,"t":"2026-10-15T14:15:00Z","v":6601,"vw":26.479737},{"c":26.75,"h":26.75,"l":26.55,"n":67,"o":26.58,"t":"2026-10-15T14:20:00Z","v":2084,"vw":26.652038},{"c":26.665,"h":26.85,"l":26.665,"n":97,"o":26.695,"t":"2026-10-15T14:25:00Z","v":6341,"vw":26.749837},{"c":26.75,"h":26.75,"l":26.63,"n":75,"o":26.65,"t":"2026-10-15T14:30:00Z","v":2854,"vw":26.685109},{"c":26.78,"h":26.78,"l":26.78,"n":14,"o":26.78,"t":"2026-10-15T14:35:00Z","v":403,"vw":26.78},{"c":26.91,"h":26.91,"l":26.8,"n":30,"o":26.8,"t":"2026-10-15T14:40:00Z","v":825,"vw":26.852},{"c":26.95,"h":26.95,"l":26.89,"n":17,"o":26.93,"t":"2026-10-15T14:45:00Z","v":568,"vw":26.925},{"c":27.06,"h":27.16,"l":27,"n":112,"o":27,"t":"2026-10-15T14:50:00Z","v":4889,"vw":27.07572},{"c":27.18,"h":27.26,"l":27.09,"n":21,"o":27.09,"t":"2026-10-15T14:55:00Z","v":514,"vw":27.176667},{"c":27.25,"h":27.25,"l":27.13,"n":8,"o":27.13,"t":"2026-10-15T15:00:00Z","v":550,"vw":27.17},{"c":27.215,"h":27.26,"l":27.215,"n":43,"o":27.26,"t":"2026-10-15T15:05:00Z","v":1223,"vw":27.230833},{"c":27.15,"h":27.15,"l":27.11,"n":48,"o":27.13,"t":"2026-10-15T15:15:00Z","v":1101,"vw":27.126},{"c":27.1,"h":27.14,"l":27.07,"n":11,"o":27.11,"t":"2026-10-15T15:20:00Z","v":1053,"vw":27.105725},{"c":26.9,"h":27.07,"l":26.8939,"n":77,"o":27.04,"t":"2026-10-15T15:25:00Z","v":4314,"vw":26.995779},{"c":26.88,"h":27,"l":26.862946,"n":27,"o":27,"t":"2026-10-15T15:30:00Z","v":2065,"vw":26.880002},{"c":26.95,"h":26.95,"l":26.885,"n":11,"o":26.885,"t":"2026-10-15T15:35:00Z","v":453,"vw":26.906667},{"c":26.94,"h":26.99,"l":26.92,"n":25,"o":26.92,"t":"2026-10-15T15:40:00Z","v":701,"vw":26.951881},{"c":26.91,"h":26.94,"l":26.81,"n":116,"o":26.921845,"t":"2026-10-15T15:45:00Z","v":5256,"vw":26.878223},{"c":26.81,"h":26.81,"l":26.76,"n":16,"o":26.81,"t":"2026-10-15T15:55:00Z","v":478,"vw":26.793333},{"c":26.77,"h":26.77,"l":26.73,"n":43,"o":26.75,"t":"2026-10-15T16:00:00Z","v":1436,"vw":26.742778},{"c":26.74,"h":26.74,"l":26.74,"n":3,"o":26.74,"t":"2026-10-15T16:05:00Z","v":124,"vw":26.74},{"c":26.785,"h":26.82,"l":26.7,"n":60,"o":26.7351,"t":"2026-10-15T16:10:00Z","v":1887,"vw":26.759313},{"c":26.86,"h":26.86,"l":26.86,"n":6,"o":26.86,"t":"2026-10-15T16:15:00Z","v":318,"vw":26.86},{"c":26.86,"h":26.86,"l":26.86,"n":4,"o":26.86,"t":"2026-10-15T16:20:00Z","v":105,"vw":26.86},{"c":26.83,"h":26.83,"l":26.83,"n":14,"o":26.83,"t":"2026-10-15T16:25:00Z","v":676,"vw":26.83},{"c":26.82,"h":26.88,"l":26.79,"n":108,"o":26.86,"t":"2026-10-15T16:30:00Z","v":4191,"vw":26.852522},{"c":26.91,"h":26.91,"l":26.87,"n":24,"o":26.87,"t":"2026-10-15T16:35:00Z","v":878,"vw":26.885},{"c":26.79,"h":26.885,"l":26.79,"n":36,"o":26.85,"t":"2026-10-15T16:40:00Z","v":1377,"vw":26.826875},{"c":26.76,"h":26.795,"l":26.76,"n":7,"o":26.795,"t":"2026-10-15T16:45:00Z","v":271,"vw":26.7775},{"c":26.71,"h":26.75,"l":26.71,"n":39,"o":26.75,"t":"2026-10-15T16:50:00Z","v":872,"vw":26.723333},{"c":26.73,"h":26.73,"l":26.66,"n":12,"o":26.67,"t":"2026-10-15T16:55:00Z","v":394,"vw":26.686667},{"c":26.72,"h":26.72,"l":26.65,"n":12,"o":26.65,"t":"2026-10-15T17:00:00Z","v":438,"vw":26.685},{"c":26.73,"h":26.73,"l":26.685,"n":12,"o":26.685,"t":"2026-10-15T17:05:00Z","v":467,"vw":26.7},{"c":26.67,"h":26.71,"l":26.62,"n":131,"o":26.64,"t":"2026-10-15T17:10:00Z","v":5788,"vw":26.645901},{"c":26.71,"h":26.745,"l":26.71,"n":28,"o":26.73,"t":"2026-10-15T17:20:00Z","v":1204,"vw":26.729415},{"c":26.66,"h":26.72,"l":26.66,"n":25,"o":26.72,"t":"2026-10-15T17:25:00Z","v":921,"vw":26.692},{"c":26.67,"h":26.7,"l":26.63,"n":40,"o":26.63,"t":"2026-10-15T17:30:00Z","v":1793,"vw":26.677188},{"c":26.68,"h":26.68,"l":26.68,"n":6,"o":26.68,"t":"2026-10-15T17:35:00Z","v":277,"vw":26.68},{"c":26.705,"h":26.71,"l":26.7,"n":38,"o":26.71,"t":"2026-10-15T17:40:00Z","v":1510,"vw":26.706659},{"c":26.73,"h":26.73,"l":26.7076,"n":44,"o":26.7076,"t":"2026-10-15T17:45:00Z","v":1606,"vw":26.714249},{"c":26.775,"h":26.8,"l":26.71,"n":74,"o":26.73,"t":"2026-10-15T17:50:00Z","v":1479,"vw":26.764167},{"c":26.775,"h":26.775,"l":26.775,"n":34,"o":26.775,"t":"2026-10-15T17:55:00Z","v":1078,"vw":26.775},{"c":26.79,"h":26.83,"l":26.775,"n":55,"o":26.79,"t":"2026-10-15T18:00:00Z","v":1737,"vw":26.790674},{"c":26.82,"h":26.84,"l":26.82,"n":28,"o":26.84,"t":"2026-10-15T18:05:00Z","v":721,"vw":26.825},{"c":26.76,"h":26.85,"l":26.76,"n":56,"o":26.85,"t":"2026-10-15T18:10:00Z","v":2150,"vw":26.794098},{"c":26.7,"h":26.76,"l":26.7,"n":30,"o":26.74,"t":"2026-10-15T18:15:00Z","v":1456,"vw":26.729337},{"c":26.7,"h":26.7,"l":26.67,"n":29,"o":26.67,"t":"2026-10-15T18:20:00Z","v":771,"vw":26.6925},{"c":26.685,"h":26.715,"l":26.66,"n":17,"o":26.715,"t":"2026-10-15T18:25:00Z","v":559,"vw":26.6825},{"c":26.705,"h":26.73,"l":26.685,"n":73,"o":26.685,"t":"2026-10-15T18:30:00Z","v":2497,"vw":26.702766},{"c":26.69,"h":26.69,"l":26.69,"n":5,"o":26.69,"t":"2026-10-15T18:35:00Z","v":119,"vw":26.69},{"c":26.67,"h":26.725,"l":26.67,"n":35,"o":26.695,"t":"2026-10-15T18:40:00Z","v":1232,"vw":26.709041},{"c":26.67,"h":26.6992,"l":26.63,"n":67,"o":26.6925,"t":"2026-10-15T18:45:00Z","v":2694,"vw":26.664552},{"c":26.6,"h":26.65,"l":26.6,"n":42,"o":26.65,"t":"2026-10-15T18:50:00Z","v":1182,"vw":26.631428},{"c":26.69,"h":26.72,"l":26.5801,"n":80,"o":26.625,"t":"2026-10-15T18:55:00Z","v":4050,"vw":26.671809},{"c":26.73,"h":26.73,"l":26.695,"n":5,"o":26.695,"t":"2026-10-15T19:00:00Z","v":334,"vw":26.711355},{"c":26.8,"h":26.8,"l":26.715,"n":60,"o":26.715,"t":"2026-10-15T19:05:00Z","v":1673,"vw":26.75},{"c":26.815,"h":26.815,"l":26.815,"n":2,"o":26.815,"t":"2026-10-15T19:10:00Z","v":106,"vw":26.815},{"c":26.9,"h":26.905,"l":26.83,"n":75,"o":26.845,"t":"2026-10-15T19:15:00Z","v":3440,"vw":26.875909},{"c":26.94,"h":26.94,"l":26.89,"n":76,"o":26.9,"t":"2026-10-15T19:20:00Z","v":3897,"vw":26.912198},{"c":26.83,"h":26.93,"l":26.83,"n":124,"o":26.92,"t":"2026-10-15T19:25:00Z","v":4582,"vw":26.908422},{"c":26.79,"h":26.83,"l":26.77,"n":107,"o":26.815,"t":"2026-10-15T19:30:00Z","v":2856,"vw":26.801071},{"c":26.74,"h":26.81,"l":26.7,"n":153,"o":26.81,"t":"2026-10-15T19:35:00Z","v":8210,"vw":26.778844},{"c":26.7,"h":26.76,"l":26.665,"n":183,"o":26.73,"t":"2026-10-15T19:40:00Z","v":6357,"vw":26.721989},{"c":26.62,"h":26.7,"l":26.62,"n":221,"o":26.68,"t":"2026-10-15T19:45:00Z","v":6823,"vw":26.661809},{"c":26.645,"h":26.65,"l":26.54,"n":279,"o":26.59,"t":"2026-10-15T19:50:00Z","v":8498,"vw":26.612384},{"c":26.73,"h":26.73,"l":26.53,"n":1051,"o":26.61,"t":"2026-10-15T19:55:00Z","v":56910,"vw":26.629734},{"c":26.72,"h":26.72,"l":26.72,"n":18,"o":26.72,"t":"2026-10-15T20:00:00Z","v":87097,"vw":26.72},{"c":27.005,"h":27.12,"l":26.8,"n":28,"o":26.91,"t":"2026-10-16T13:30:00Z","v":11879,"vw":26.958316},{"c":27.05,"h":27.05,"l":27.01,"n":22,"o":27.01,"t":"2026-10-16T13:35:00Z","v":1333,"vw":27.037273},{"c":27.26,"h":27.5,"l":27.26,"n":41,"o":27.34,"t":"2026-10-16T13:40:00Z","v":1753,"vw":27.360272},{"c":27.205,"h":27.285,"l":27.19,"n":49,"o":27.285,"t":"2026-10-16T13:45:00Z","v":2350,"vw":27.24513},{"c":27.22,"h":27.22,"l":27.22,"n":8,"o":27.22,"t":"2026-10-16T13:55:00Z","v":169,"vw":27.22},{"c":27.42,"h":27.42,"l":27.37,"n":55,"o":27.37,"t":"2026-10-16T14:00:00Z","v":2250,"vw":27.394167},{"c":27.385,"h":27.42,"l":27.34,"n":54,"o":27.42,"t":"2026-10-16T14:05:00Z","v":1277,"vw":27.386667},{"c":27.31,"h":27.31,"l":27.31,"n":20,"o":27.31,"t":"2026-10-16T14:10:00Z","v":662,"vw":27.31},{"c":27.4,"h":27.4,"l":27.37,"n":46,"o":27.37,"t":"2026-10-16T14:15:00Z","v":1314,"vw":27.378333},{"c":27.54,"h":27.54,"l":27.5,"n":42,"o":27.5,"t":"2026-10-16T14:20:00Z","v":1354,"vw":27.516},{"c":27.565,"h":27.64,"l":27.495,"n":94,"o":27.53,"t":"2026-10-16T14:25:00Z","v":5760,"vw":27.537927},{"c":27.565,"h":27.565,"l":27.565,"n":30,"o":27.565,"t":"2026-10-16T14:30:00Z","v":536,"vw":27.565},{"c":27.66,"h":27.81,"l":27.56,"n":348,"o":27.56,"t":"2026-10-16T14:35:00Z","v":18670,"vw":27.709777},{"c":27.79,"h":27.79,"l":27.59,"n":77,"o":27.66,"t":"2026-10-16T14:40:00Z","v":5161,"vw":27.672326},{"c":27.795,"h":27.84,"l":27.765,"n":37,"o":27.8,"t":"2026-10-16T14:45:00Z","v":1247,"vw":27.809484},{"c":27.82,"h":27.85,"l":27.77,"n":57,"o":27.85,"t":"2026-10-16T14:50:00Z","v":3383,"vw":27.814231},{"c":27.9,"h":27.96,"l":27.87,"n":35,"o":27.87,"t":"2026-10-16T14:55:00Z","v":1317,"vw":27.896667},{"c":28.03,"h":28.05,"l":27.97,"n":130,"o":27.97,"t":"2026-10-16T15:00:00Z","v":4419,"vw":28.011389},{"c":28.03,"h":28.08,"l":28.005,"n":91,"o":28.08,"t":"2026-10-16T15:05:00Z","v":2606,"vw":28.033704},{"c":28.14,"h":28.2,"l":28.01,"n":290,"o":28.01,"t":"2026-10-16T15:10:00Z","v":13249,"vw":28.149347},{"c":28.09,"h":28.12,"l":28.035,"n":74,"o":28.12,"t":"2026-10-16T15:15:00Z","v":2028,"vw":28.082083},{"c":28.065,"h":28.17,"l":28.05,"n":311,"o":28.12,"t":"2026-10-16T15:20:00Z","v":17658,"vw":28.12092},{"c":27.97,"h":28.14,"l":27.96,"n":218,"o":28.055,"t":"2026-10-16T15:25:00Z","v":6647,"vw":28.0475},{"c":28.03,"h":28.03,"l":27.97,"n":10,"o":27.97,"t":"2026-10-16T15:30:00Z","v":788,"vw":28.012857},{"c":27.92,"h":28.03,"l":27.91,"n":89,"o":28.03,"t":"2026-10-16T15:35:00Z","v":3212,"vw":27.963698},{"c":27.82,"h":27.88,"l":27.82,"n":27,"o":27.85,"t":"2026-10-16T15:40:00Z","v":830,"vw":27.848395},{"c":27.84,"h":27.88,"l":27.83,"n":62,"o":27.83,"t":"2026-10-16T15:45:00Z","v":2084,"vw":27.867223},{"c":27.72,"h":27.845,"l":27.72,"n":111,"o":27.81,"t":"2026-10-16T15:50:00Z","v":4566,"vw":27.792289},{"c":27.935,"h":27.94,"l":27.755,"n":189,"o":27.755,"t":"2026-10-16T15:55:00Z","v":8545,"vw":27.874266},{"c":27.88,"h":27.95,"l":27.81,"n":97,"o":27.93,"t":"2026-10-16T16:00:00Z","v":5720,"vw":27.862439},{"c":27.825,"h":27.825,"l":27.82,"n":23,"o":27.82,"t":"2026-10-16T16:05:00Z","v":725,"vw":27.822865},{"c":27.87,"h":27.88,"l":27.83,"n":31,"o":27.83,"t":"2026-10-16T16:10:00Z","v":899,"vw":27.86},{"c":27.87,"h":27.91,"l":27.865,"n":59,"o":27.91,"t":"2026-10-16T16:15:00Z","v":3131,"vw":27.8781},{"c":27.89,"h":27.93,"l":27.79,"n":134,"o":27.87,"t":"2026-10-16T16:20:00Z","v":5094,"vw":27.853159},{"c":27.9309,"h":27.935,"l":27.8985,"n":52,"o":27.8985,"t":"2026-10-16T16:25:00Z","v":3177,"vw":27.916654},{"c":27.87,"h":27.91,"l":27.87,"n":89,"o":27.91,"t":"2026-10-16T16:30:00Z","v":2994,"vw":27.893652},{"c":27.85,"h":27.88,"l":27.83,"n":113,"o":27.88,"t":"2026-10-16T16:35:00Z","v":4338,"vw":27.854108},{"c":27.84,"h":27.85,"l":27.84,"n":18,"o":27.85,"t":"2026-10-16T16:40:00Z","v":558,"vw":27.845294},{"c":27.73,"h":27.855,"l":27.72,"n":151,"o":27.855,"t":"2026-10-16T16:45:00Z","v":5868,"vw":27.775936},{"c":27.77,"h":27.77,"l":27.77,"n":20,"o":27.77,"t":"2026-10-16T16:50:00Z","v":649,"vw":27.77},{"c":27.755,"h":27.77,"l":27.74,"n":53,"o":27.77,"t":"2026-10-16T16:55:00Z","v":1413,"vw":27.760338},{"c":27.63,"h":27.72,"l":27.63,"n":127,"o":27.72,"t":"2026-10-16T17:00:00Z","v":4541,"vw":27.675919},{"c":27.6,"h":27.66,"l":27.6,"n":94,"o":27.63,"t":"2026-10-16T17:05:00Z","v":3431,"vw":27.631657},{"c":27.73,"h":27.74,"l":27.62,"n":93,"o":27.62,"t":"2026-10-16T17:10:00Z","v":3021,"vw":27.657895},{"c":27.73,"h":27.73,"l":27.71,"n":45,"o":27.72,"t":"2026-10-16T17:15:00Z","v":1580,"vw":27.716363},{"c":27.67,"h":27.725,"l":27.67,"n":95,"o":27.725,"t":"2026-10-16T17:20:00Z","v":1919,"vw":27.687094},{"c":27.665,"h":27.685,"l":27.64,"n":131,"o":27.68,"t":"2026-10-16T17:25:00Z","v":3130,"vw":27.660125},{"c":27.64,"h":27.67,"l":27.64,"n":50,"o":27.66,"t":"2026-10-16T17:30:00Z","v":1829,"vw":27.649474},{"c":27.66,"h":27.725,"l":27.66,"n":88,"o":27.66,"t":"2026-10-16T17:35:00Z","v":2933,"vw":27.689248},{"c":27.67,"h":27.77,"l":27.67,"n":151,"o":27.7,"t":"2026-10-16T17:40:00Z","v":4208,"vw":27.732769},{"c":27.6,"h":27.61,"l":27.6,"n":40,"o":27.61,"t":"2026-10-16T17:45:00Z","v":631,"vw":27.603333},{"c":27.56,"h":27.58,"l":27.56,"n":18,"o":27.58,"t":"2026-10-16T17:50:00Z","v":322,"vw":27.57},{"c":27.47,"h":27.55,"l":27.47,"n":67,"o":27.55,"t":"2026-10-16T17:55:00Z","v":1118,"vw":27.532},{"c":27.445,"h":27.455,"l":27.4,"n":65,"o":27.455,"t":"2026-10-16T18:00:00Z","v":2066,"vw":27.429773},{"c":27.585,"h":27.585,"l":27.48,"n":79,"o":27.48,"t":"2026-10-16T18:05:00Z","v":2757,"vw":27.537303},{"c":27.46,"h":27.55,"l":27.46,"n":126,"o":27.55,"t":"2026-10-16T18:10:00Z","v":2560,"vw":27.519455},{"c":27.45,"h":27.45,"l":27.44,"n":33,"o":27.44,"t":"2026-10-16T18:15:00Z","v":974,"vw":27.448636},{"c":27.5,"h":27.52,"l":27.43,"n":102,"o":27.455,"t":"2026-10-16T18:20:00Z","v":7070,"vw":27.443965},{"c":27.49,"h":27.5,"l":27.47,"n":31,"o":27.5,"t":"2026-10-16T18:25:00Z","v":1346,"vw":27.481667},{"c":27.35,"h":27.45,"l":27.35,"n":220,"o":27.45,"t":"2026-10-16T18:30:00Z","v":7001,"vw":27.407901},{"c":27.36,"h":27.36,"l":27.3,"n":54,"o":27.345,"t":"2026-10-16T18:35:00Z","v":1691,"vw":27.32375},{"c":27.355,"h":27.355,"l":27.355,"n":17,"o":27.355,"t":"2026-10-16T18:40:00Z","v":1724,"vw":27.355},{"c":27.32,"h":27.365,"l":27.32,"n":117,"o":27.35,"t":"2026-10-16T18:45:00Z","v":3349,"vw":27.342553},{"c":27.3,"h":27.33,"l":27.3,"n":53,"o":27.32,"t":"2026-10-16T18:50:00Z","v":2224,"vw":27.317217},{"c":27.305,"h":27.32,"l":27.295,"n":101,"o":27.3,"t":"2026-10-16T18:55:00Z","v":2810,"vw":27.304615},{"c":27.315,"h":27.33,"l":27.29,"n":73,"o":27.29,"t":"2026-10-16T19:00:00Z","v":2472,"vw":27.315685},{"c":27.315,"h":27.32,"l":27.29,"n":115,"o":27.315,"t":"2026-10-16T19:05:00Z","v":3374,"vw":27.308696},{"c":27.37,"h":27.37,"l":27.325,"n":82,"o":27.325,"t":"2026-10-16T19:10:00Z","v":2943,"vw":27.346818},{"c":27.32,"h":27.405,"l":27.31,"n":184,"o":27.37,"t":"2026-10-16T19:15:00Z","v":5891,"vw":27.365234},{"c":27.405,"h":27.485,"l":27.36,"n":155,"o":27.36,"t":"2026-10-16T19:20:00Z","v":4905,"vw":27.430067},{"c":27.36,"h":27.42,"l":27.32,"n":224,"o":27.41,"t":"2026-10-16T19:25:00Z","v":5854,"vw":27.375005},{"c":27.375,"h":27.405,"l":27.335,"n":196,"o":27.405,"t":"2026-10-16T19:30:00Z","v":6147,"vw":27.360435},{"c":27.49,"h":27.49,"l":27.375,"n":117,"o":27.375,"t":"2026-10-16T19:35:00Z","v":3166,"vw":27.42124},{"c":27.41,"h":27.5,"l":27.41,"n":336,"o":27.49,"t":"2026-10-16T19:40:00Z","v":9583,"vw":27.457021},{"c":27.46,"h":27.46,"l":27.375,"n":354,"o":27.39,"t":"2026-10-16T19:45:00Z","v":10577,"vw":27.412248},{"c":27.42,"h":27.5,"l":27.42,"n":595,"o":27.46,"t":"2026-10-16T19:50:00Z","v":27355,"vw":27.462042},{"c":27.495,"h":27.495,"l":27.41,"n":1287,"o":27.41,"t":"2026-10-16T19:55:00Z","v":68003,"vw":27.448952},{"c":27.46,"h":27.46,"l":27.46,"n":20,"o":27.46,"t":"2026-10-16T20:00:00Z","v":168408,"vw":27.46},{"c":27.92,"h":28.19,"l":27.8,"n":94,"o":27.8,"t":"2026-10-19T13:30:00Z","v":11656,"vw":28.00607},{"c":27.77,"h":28.035,"l":27.77,"n":10,"o":27.83,"t":"2026-10-19T13:35:00Z","v":607,"vw":27.835},{"c":27.77,"h":28.2336,"l":27.77,"n":20,"o":28.2336,"t":"2026-10-19T13:40:00Z","v":945,"vw":27.96045},{"c":27.67,"h":27.885,"l":27.66,"n":44,"o":27.77,"t":"2026-10-19T13:45:00Z","v":2204,"vw":27.775359},{"c":27.56,"h":27.68,"l":27.56,"n":26,"o":27.68,"t":"2026-10-19T13:50:00Z","v":1182,"vw":27.63375},{"c":27.65,"h":27.67,"l":27.49,"n":55,"o":27.56,"t":"2026-10-19T13:55:00Z","v":2380,"vw":27.588571},{"c":27.485,"h":27.615,"l":27.42,"n":105,"o":27.615,"t":"2026-10-19T14:00:00Z","v":7246,"vw":27.50365},{"c":27.595,"h":27.705,"l":27.4925,"n":120,"o":27.4925,"t":"2026-10-19T14:05:00Z","v":6574,"vw":27.600115},{"c":27.68,"h":27.68,"l":27.585,"n":30,"o":27.585,"t":"2026-10-19T14:10:00Z","v":1156,"vw":27.639286},{"c":27.76,"h":27.76,"l":27.645,"n":9,"o":27.645,"t":"2026-10-19T14:15:00Z","v":525,"vw":27.71},{"c":27.525,"h":27.675,"l":27.5,"n":82,"o":27.675,"t":"2026-10-19T14:20:00Z","v":2905,"vw":27.577774},{"c":27.6,"h":27.6,"l":27.525,"n":47,"o":27.525,"t":"2026-10-19T14:25:00Z","v":1492,"vw":27.55508},{"c":27.495,"h":27.595,"l":27.48,"n":61,"o":27.595,"t":"2026-10-19T14:30:00Z","v":1890,"vw":27.515267},{"c":27.55,"h":27.55,"l":27.545,"n":27,"o":27.545,"t":"2026-10-19T14:35:00Z","v":655,"vw":27.546188},{"c":27.65,"h":27.655,"l":27.55,"n":60,"o":27.55,"t":"2026-10-19T14:40:00Z","v":1508,"vw":27.610714},{"c":27.675,"h":27.675,"l":27.59,"n":31,"o":27.66,"t":"2026-10-19T14:45:00Z","v":1352,"vw":27.627083},{"c":27.625,"h":27.66,"l":27.61,"n":118,"o":27.64,"t":"2026-10-19T14:50:00Z","v":5770,"vw":27.632208},{"c":27.825,"h":27.825,"l":27.665,"n":76,"o":27.665,"t":"2026-10-19T14:55:00Z","v":3074,"vw":27.744762},{"c":27.795,"h":27.795,"l":27.72,"n":73,"o":27.76,"t":"2026-10-19T15:00:00Z","v":2865,"vw":27.774411},{"c":27.795,"h":27.795,"l":27.795,"n":23,"o":27.795,"t":"2026-10-19T15:10:00Z","v":908,"vw":27.795},{"c":27.9,"h":27.92,"l":27.795,"n":105,"o":27.8,"t":"2026-10-19T15:15:00Z","v":2319,"vw":27.864347},{"c":27.9175,"h":27.9435,"l":27.9,"n":97,"o":27.935,"t":"2026-10-19T15:20:00Z","v":3701,"vw":27.924973},{"c":28.03,"h":28.05,"l":27.94,"n":76,"o":27.94,"t":"2026-10-19T15:25:00Z","v":3911,"vw":27.998448},{"c":28.08,"h":28.08,"l":28.01,"n":74,"o":28.01,"t":"2026-10-19T15:30:00Z","v":1627,"vw":28.032857},{"c":28.1175,"h":28.135,"l":28.1175,"n":20,"o":28.135,"t":"2026-10-19T15:35:00Z","v":365,"vw":28.12625},{"c":28.02,"h":28.12,"l":28,"n":81,"o":28.12,"t":"2026-10-19T15:40:00Z","v":2068,"vw":28.071132},{"c":28.005,"h":28.025,"l":27.99,"n":67,"o":28.025,"t":"2026-10-19T15:45:00Z","v":1564,"vw":28.003889},{"c":27.945,"h":28.03,"l":27.945,"n":134,"o":28.005,"t":"2026-10-19T15:50:00Z","v":3503,"vw":28.004763},{"c":27.93,"h":27.93,"l":27.925,"n":44,"o":27.925,"t":"2026-10-19T15:55:00Z","v":990,"vw":27.929286},{"c":27.845,"h":27.94,"l":27.84,"n":100,"o":27.93,"t":"2026-10-19T16:00:00Z","v":1810,"vw":27.897778},{"c":27.83,"h":27.89,"l":27.815,"n":63,"o":27.89,"t":"2026-10-19T16:05:00Z","v":1346,"vw":27.845},{"c":27.86,"h":27.86,"l":27.82,"n":37,"o":27.82,"t":"2026-10-19T16:10:00Z","v":3065,"vw":27.848001},{"c":27.87,"h":27.9,"l":27.87,"n":75,"o":27.88,"t":"2026-10-19T16:15:00Z","v":2053,"vw":27.878627},{"c":27.87,"h":27.88,"l":27.87,"n":39,"o":27.87,"t":"2026-10-19T16:20:00Z","v":1183,"vw":27.874},{"c":27.99,"h":28.01,"l":27.86,"n":57,"o":27.86,"t":"2026-10-19T16:25:00Z","v":2829,"vw":27.907596},{"c":28.01,"h":28.03,"l":27.99,"n":76,"o":27.99,"t":"2026-10-19T16:30:00Z","v":3663,"vw":28.018051},{"c":27.96,"h":28,"l":27.96,"n":108,"o":27.99,"t":"2026-10-19T16:35:00Z","v":5307,"vw":27.969729},{"c":27.96,"h":27.965,"l":27.95,"n":129,"o":27.96,"t":"2026-10-19T16:40:00Z","v":4056,"vw":27.961045},{"c":28.01,"h":28.03,"l":27.96,"n":127,"o":27.96,"t":"2026-10-19T16:45:00Z","v":5600,"vw":27.998339},{"c":27.835,"h":28.01,"l":27.8,"n":242,"o":28.01,"t":"2026-10-19T16:50:00Z","v":10140,"vw":27.94349},{"c":27.765,"h":27.8,"l":27.74,"n":58,"o":27.8,"t":"2026-10-19T16:55:00Z","v":1811,"vw":27.781818},{"c":27.78,"h":27.82,"l":27.76,"n":62,"o":27.76,"t":"2026-10-19T17:00:00Z","v":2100,"vw":27.787347},{"c":27.71,"h":27.78,"l":27.685,"n":73,"o":27.78,"t":"2026-10-19T17:05:00Z","v":2234,"vw":27.734167},{"c":27.705,"h":27.705,"l":27.69,"n":29,"o":27.69,"t":"2026-10-19T17:10:00Z","v":764,"vw":27.694167},{"c":27.84,"h":27.84,"l":27.705,"n":77,"o":27.705,"t":"2026-10-19T17:15:00Z","v":2626,"vw":27.769},{"c":27.78,"h":27.8275,"l":27.78,"n":42,"o":27.8275,"t":"2026-10-19T17:20:00Z","v":1650,"vw":27.797521},{"c":27.76,"h":27.79,"l":27.76,"n":18,"o":27.79,"t":"2026-10-19T17:25:00Z","v":583,"vw":27.773333},{"c":27.78,"h":27.78,"l":27.755,"n":34,"o":27.755,"t":"2026-10-19T17:30:00Z","v":1242,"vw":27.761875},{"c":27.71,"h":27.75,"l":27.71,"n":38,"o":27.75,"t":"2026-10-19T17:35:00Z","v":768,"vw":27.73},{"c":27.79,"h":27.835,"l":27.705,"n":88,"o":27.705,"t":"2026-10-19T17:40:00Z","v":5187,"vw":27.743182},{"c":27.765,"h":27.765,"l":27.73,"n":30,"o":27.76,"t":"2026-10-19T17:45:00Z","v":936,"vw":27.751094},{"c":27.76,"h":27.76,"l":27.76,"n":31,"o":27.76,"t":"2026-10-19T17:50:00Z","v":836,"vw":27.76},{"c":27.9,"h":27.9,"l":27.77,"n":81,"o":27.77,"t":"2026-10-19T17:55:00Z","v":2665,"vw":27.829231},{"c":27.895,"h":27.975,"l":27.87,"n":105,"o":27.87,"t":"2026-10-19T18:00:00Z","v":3193,"vw":27.928438},{"c":27.92,"h":27.92,"l":27.92,"n":2,"o":27.92,"t":"2026-10-19T18:05:00Z","v":101,"vw":27.92},{"c":27.92,"h":27.92,"l":27.92,"n":35,"o":27.92,"t":"2026-10-19T18:10:00Z","v":1059,"vw":27.92},{"c":28.04,"h":28.05,"l":27.93,"n":284,"o":27.97,"t":"2026-10-19T18:15:00Z","v":18231,"vw":27.981198},{"c":27.945,"h":27.99,"l":27.89,"n":96,"o":27.99,"t":"2026-10-19T18:20:00Z","v":3663,"vw":27.960893},{"c":27.89,"h":27.945,"l":27.89,"n":62,"o":27.945,"t":"2026-10-19T18:25:00Z","v":2205,"vw":27.909654},{"c":27.8975,"h":27.92,"l":27.885,"n":67,"o":27.885,"t":"2026-10-19T18:30:00Z","v":1764,"vw":27.90475},{"c":27.93,"h":27.93,"l":27.93,"n":10,"o":27.93,"t":"2026-10-19T18:35:00Z","v":259,"vw":27.93},{"c":27.91,"h":27.97,"l":27.91,"n":40,"o":27.97,"t":"2026-10-19T18:40:00Z","v":983,"vw":27.93},{"c":27.965,"h":28.01,"l":27.925,"n":165,"o":27.925,"t":"2026-10-19T18:45:00Z","v":5544,"vw":27.971774},{"c":27.9,"h":27.97,"l":27.9,"n":115,"o":27.94,"t":"2026-10-19T18:50:00Z","v":3475,"vw":27.940759},{"c":27.87,"h":27.875,"l":27.87,"n":22,"o":27.875,"t":"2026-10-19T18:55:00Z","v":410,"vw":27.8725},{"c":27.89,"h":27.89,"l":27.87,"n":91,"o":27.87,"t":"2026-10-19T19:00:00Z","v":2574,"vw":27.886471},{"c":27.82,"h":27.89,"l":27.82,"n":79,"o":27.89,"t":"2026-10-19T19:05:00Z","v":1998,"vw":27.85381},{"c":27.825,"h":27.83,"l":27.8,"n":72,"o":27.8257,"t":"2026-10-19T19:10:00Z","v":4243,"vw":27.818737},{"c":27.865,"h":27.88,"l":27.825,"n":142,"o":27.825,"t":"2026-10-19T19:15:00Z","v":6386,"vw":27.863222},{"c":27.93,"h":27.93,"l":27.86,"n":118,"o":27.8775,"t":"2026-10-19T19:20:00Z","v":13625,"vw":27.865442},{"c":27.94,"h":28.04,"l":27.905,"n":202,"o":27.905,"t":"2026-10-19T19:25:00Z","v":6939,"vw":27.984086},{"c":27.92,"h":27.96,"l":27.91,"n":136,"o":27.955,"t":"2026-10-19T19:30:00Z","v":5241,"vw":27.945048},{"c":27.94,"h":27.94,"l":27.89,"n":184,"o":27.925,"t":"2026-10-19T19:35:00Z","v":6071,"vw":27.913262},{"c":27.945,"h":27.97,"l":27.93,"n":183,"o":27.93,"t":"2026-10-19T19:40:00Z","v":6102,"vw":27.9475},{"c":28,"h":28.05,"l":27.94,"n":275,"o":27.94,"t":"2026-10-19T19:45:00Z","v":10200,"vw":27.987542},{"c":27.87,"h":28,"l":27.84,"n":350,"o":28,"t":"2026-10-19T19:50:00Z","v":15049,"vw":27.894945},{"c":27.91,"h":28,"l":27.87,"n":1270,"o":27.905,"t":"2026-10-19T19:55:00Z","v":72046,"vw":27.934326},{"c":27.89,"h":27.91,"l":27.89,"n":29,"o":27.91,"t":"2026-10-19T20:00:00Z","v":192256,"vw":27.890011},{"c":27.89,"h":27.89,"l":27.89,"n":1,"o":27.89,"t":"2026-10-19T20:40:00Z","v":11958,"vw":27.89},{"c":27.587,"h":27.66,"l":27.12,"n":26,"o":27.66,"t":"2026-10-20T13:30:00Z","v":6238,"vw":27.570408},{"c":27.16,"h":27.587,"l":27.16,"n":34,"o":27.2,"t":"2026-10-20T13:35:00Z","v":1598,"vw":27.35724},{"c":27.11,"h":27.445,"l":27.1,"n":33,"o":27.445,"t":"2026-10-20T13:40:00Z","v":1804,"vw":27.384561},{"c":27.06,"h":27.385,"l":27.06,"n":116,"o":27.19,"t":"2026-10-20T13:45:00Z","v":3571,"vw":27.125984},{"c":27.49,"h":27.57,"l":27.055,"n":108,"o":27.06,"t":"2026-10-20T13:50:00Z","v":7576,"vw":27.428328},{"c":27.4125,"h":27.42,"l":27.405,"n":22,"o":27.42,"t":"2026-10-20T13:55:00Z","v":1653,"vw":27.408104},{"c":27.45,"h":27.45,"l":27.39,"n":39,"o":27.395,"t":"2026-10-20T14:00:00Z","v":2054,"vw":27.421243},{"c":27.425,"h":27.45,"l":27.425,"n":51,"o":27.435,"t":"2026-10-20T14:05:00Z","v":4760,"vw":27.433455},{"c":27.23,"h":27.43,"l":27.2,"n":104,"o":27.43,"t":"2026-10-20T14:10:00Z","v":3384,"vw":27.255315},{"c":27.39,"h":27.41,"l":27.2,"n":51,"o":27.2,"t":"2026-10-20T14:15:00Z","v":2040,"vw":27.307563},{"c":27.49,"h":27.5,"l":27.49,"n":28,"o":27.5,"t":"2026-10-20T14:20:00Z","v":969,"vw":27.494},{"c":27.57,"h":27.57,"l":27.485,"n":61,"o":27.485,"t":"2026-10-20T14:25:00Z","v":4318,"vw":27.56533},{"c":27.57,"h":27.68,"l":27.57,"n":127,"o":27.585,"t":"2026-10-20T14:30:00Z","v":3465,"vw":27.642067},{"c":27.575,"h":27.63,"l":27.575,"n":51,"o":27.575,"t":"2026-10-20T14:35:00Z","v":1364,"vw":27.599573},{"c":27.745,"h":27.745,"l":27.54,"n":192,"o":27.58,"t":"2026-10-20T14:40:00Z","v":5321,"vw":27.593802},{"c":27.785,"h":27.785,"l":27.785,"n":14,"o":27.785,"t":"2026-10-20T14:45:00Z","v":238,"vw":27.785},{"c":27.88,"h":27.88,"l":27.82,"n":75,"o":27.82,"t":"2026-10-20T14:50:00Z","v":1432,"vw":27.852258},{"c":27.9,"h":27.9,"l":27.85,"n":48,"o":27.85,"t":"2026-10-20T14:55:00Z","v":1945,"vw":27.871843},{"c":28.06,"h":28.06,"l":27.965,"n":45,"o":27.965,"t":"2026-10-20T15:00:00Z","v":2237,"vw":28},{"c":28.06,"h":28.06,"l":28.04,"n":35,"o":28.04,"t":"2026-10-20T15:05:00Z","v":757,"vw":28.046667},{"c":27.9,"h":28.09,"l":27.84,"n":301,"o":28.06,"t":"2026-10-20T15:10:00Z","v":9447,"vw":27.92763},{"c":27.8855,"h":27.8855,"l":27.8855,"n":23,"o":27.8855,"t":"2026-10-20T15:15:00Z","v":451,"vw":27.8855},{"c":27.91,"h":27.935,"l":27.89,"n":74,"o":27.935,"t":"2026-10-20T15:20:00Z","v":1585,"vw":27.918226},{"c":27.96,"h":27.96,"l":27.91,"n":47,"o":27.91,"t":"2026-10-20T15:25:00Z","v":2301,"vw":27.920294},{"c":27.775,"h":27.95,"l":27.77,"n":173,"o":27.95,"t":"2026-10-20T15:30:00Z","v":4325,"vw":27.876474},{"c":27.71,"h":27.785,"l":27.68,"n":72,"o":27.78,"t":"2026-10-20T15:35:00Z","v":2902,"vw":27.730937},{"c":27.82,"h":27.83,"l":27.68,"n":49,"o":27.68,"t":"2026-10-20T15:40:00Z","v":1916,"vw":27.777273},{"c":27.8,"h":27.8,"l":27.8,"n":28,"o":27.8,"t":"2026-10-20T15:45:00Z","v":278,"vw":27.8},{"c":27.87,"h":27.87,"l":27.77,"n":141,"o":27.795,"t":"2026-10-20T15:50:00Z","v":3920,"vw":27.821618},{"c":27.76,"h":27.867,"l":27.76,"n":144,"o":27.85,"t":"2026-10-20T16:00:00Z","v":2185,"vw":27.817895},{"c":27.72,"h":27.78,"l":27.72,"n":120,"o":27.78,"t":"2026-10-20T16:05:00Z","v":3826,"vw":27.758033},{"c":27.7,"h":27.71,"l":27.675,"n":37,"o":27.675,"t":"2026-10-20T16:10:00Z","v":2482,"vw":27.701},{"c":27.68,"h":27.68,"l":27.68,"n":49,"o":27.68,"t":"2026-10-20T16:15:00Z","v":993,"vw":27.68},{"c":27.66,"h":27.67,"l":27.6,"n":129,"o":27.6,"t":"2026-10-20T16:20:00Z","v":5058,"vw":27.636157},{"c":27.65,"h":27.65,"l":27.62,"n":42,"o":27.63,"t":"2026-10-20T16:25:00Z","v":1431,"vw":27.634566},{"c":27.63,"h":27.63,"l":27.62,"n":16,"o":27.62,"t":"2026-10-20T16:30:00Z","v":373,"vw":27.625},{"c":27.68,"h":27.69,"l":27.63,"n":107,"o":27.63,"t":"2026-10-20T16:35:00Z","v":4444,"vw":27.68354},{"c":27.72,"h":27.74,"l":27.62,"n":147,"o":27.62,"t":"2026-10-20T16:45:00Z","v":3059,"vw":27.702727},{"c":27.62,"h":27.7,"l":27.62,"n":63,"o":27.7,"t":"2026-10-20T16:50:00Z","v":1713,"vw":27.64127},{"c":27.68,"h":27.68,"l":27.64,"n":70,"o":27.64,"t":"2026-10-20T16:55:00Z","v":2485,"vw":27.661735},{"c":27.65,"h":27.65,"l":27.65,"n":36,"o":27.65,"t":"2026-10-20T17:10:00Z","v":431,"vw":27.65},{"c":27.64,"h":27.6475,"l":27.61,"n":108,"o":27.63,"t":"2026-10-20T17:15:00Z","v":1914,"vw":27.637876},{"c":27.73,"h":27.73,"l":27.63,"n":202,"o":27.63,"t":"2026-10-20T17:20:00Z","v":8429,"vw":27.701857},{"c":27.665,"h":27.73,"l":27.645,"n":75,"o":27.73,"t":"2026-10-20T17:25:00Z","v":1448,"vw":27.684},{"c":27.69,"h":27.69,"l":27.69,"n":42,"o":27.69,"t":"2026-10-20T17:30:00Z","v":754,"vw":27.69},{"c":27.7,"h":27.7,"l":27.7,"n":21,"o":27.7,"t":"2026-10-20T17:35:00Z","v":614,"vw":27.7},{"c":27.67,"h":27.7,"l":27.67,"n":63,"o":27.7,"t":"2026-10-20T17:40:00Z","v":1471,"vw":27.69},{"c":27.7,"h":27.7,"l":27.7,"n":30,"o":27.7,"t":"2026-10-20T17:45:00Z","v":815,"vw":27.7},{"c":27.75,"h":27.75,"l":27.71,"n":58,"o":27.71,"t":"2026-10-20T17:50:00Z","v":1775,"vw":27.727143},{"c":27.775,"h":27.775,"l":27.73,"n":57,"o":27.73,"t":"2026-10-20T17:55:00Z","v":1418,"vw":27.74},{"c":27.7,"h":27.78,"l":27.69,"n":156,"o":27.78,"t":"2026-10-20T18:00:00Z","v":7800,"vw":27.715632},{"c":27.73,"h":27.73,"l":27.7168,"n":45,"o":27.7168,"t":"2026-10-20T18:05:00Z","v":917,"vw":27.720547},{"c":27.71,"h":27.77,"l":27.71,"n":195,"o":27.74,"t":"2026-10-20T18:10:00Z","v":8698,"vw":27.735486},{"c":27.66,"h":27.76,"l":27.66,"n":110,"o":27.735,"t":"2026-10-20T18:15:00Z","v":4606,"vw":27.717404},{"c":27.61,"h":27.63,"l":27.58,"n":74,"o":27.62,"t":"2026-10-20T18:20:00Z","v":1957,"vw":27.606264},{"c":27.63,"h":27.63,"l":27.605,"n":48,"o":27.605,"t":"2026-10-20T18:25:00Z","v":1546,"vw":27.610556},{"c":27.6,"h":27.625,"l":27.6,"n":58,"o":27.625,"t":"2026-10-20T18:30:00Z","v":1337,"vw":27.60744},{"c":27.55,"h":27.57,"l":27.55,"n":153,"o":27.57,"t":"2026-10-20T18:35:00Z","v":3511,"vw":27.551429},{"c":27.6,"h":27.6,"l":27.57,"n":37,"o":27.58,"t":"2026-10-20T18:40:00Z","v":1833,"vw":27.584333},{"c":27.61,"h":27.61,"l":27.6,"n":121,"o":27.6,"t":"2026-10-20T18:45:00Z","v":2302,"vw":27.60875},{"c":27.61,"h":27.63,"l":27.61,"n":66,"o":27.61,"t":"2026-10-20T18:50:00Z","v":2120,"vw":27.613687},{"c":27.61,"h":27.63,"l":27.61,"n":84,"o":27.63,"t":"2026-10-20T18:55:00Z","v":2521,"vw":27.621396},{"c":27.58,"h":27.6348,"l":27.58,"n":82,"o":27.63,"t":"2026-10-20T19:00:00Z","v":2643,"vw":27.599273},{"c":27.56,"h":27.602,"l":27.56,"n":35,"o":27.585,"t":"2026-10-20T19:05:00Z","v":1378,"vw":27.585818},{"c":27.57,"h":27.595,"l":27.57,"n":46,"o":27.595,"t":"2026-10-20T19:10:00Z","v":833,"vw":27.580714},{"c":27.59,"h":27.61,"l":27.57,"n":132,"o":27.57,"t":"2026-10-20T19:15:00Z","v":5459,"vw":27.593986},{"c":27.53,"h":27.625,"l":27.53,"n":172,"o":27.61,"t":"2026-10-20T19:20:00Z","v":5613,"vw":27.593204},{"c":27.615,"h":27.615,"l":27.45,"n":190,"o":27.45,"t":"2026-10-20T19:25:00Z","v":7638,"vw":27.507941},{"c":27.57,"h":27.585,"l":27.5,"n":311,"o":27.58,"t":"2026-10-20T19:30:00Z","v":14481,"vw":27.537416},{"c":27.585,"h":27.59,"l":27.505,"n":218,"o":27.545,"t":"2026-10-20T19:35:00Z","v":11477,"vw":27.537516},{"c":27.71,"h":27.71,"l":27.585,"n":153,"o":27.585,"t":"2026-10-20T19:40:00Z","v":7174,"vw":27.620779},{"c":27.69,"h":27.73,"l":27.665,"n":184,"o":27.73,"t":"2026-10-20T19:45:00Z","v":7417,"vw":27.690417},{"c":27.79,"h":27.79,"l":27.605,"n":395,"o":27.67,"t":"2026-10-20T19:50:00Z","v":23658,"vw":27.710833},{"c":27.83,"h":27.84,"l":27.72,"n":1027,"o":27.77,"t":"2026-10-20T19:55:00Z","v":53785,"vw":27.779463},{"c":27.83,"h":27.83,"l":27.83,"n":24,"o":27.83,"t":"2026-10-20T20:00:00Z","v":107337,"vw":27.83},{"c":28.045,"h":28.045,"l":27.805,"n":24,"o":27.87,"t":"2026-10-21T13:30:00Z","v":4414,"vw":27.886654},{"c":28,"h":28,"l":27.98,"n":14,"o":27.995,"t":"2026-10-21T13:35:00Z","v":1269,"vw":27.9975},{"c":28,"h":28,"l":27.98,"n":27,"o":27.98,"t":"2026-10-21T13:40:00Z","v":2117,"vw":27.998266},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-21T13:45:00Z","v":101,"vw":28},{"c":28,"h":28,"l":28,"n":3,"o":28,"t":"2026-10-21T13:55:00Z","v":103,"vw":28},{"c":27.93,"h":27.93,"l":27.93,"n":5,"o":27.93,"t":"2026-10-21T14:00:00Z","v":197,"vw":27.93},{"c":28.08,"h":28.08,"l":28.08,"n":8,"o":28.08,"t":"2026-10-21T14:05:00Z","v":217,"vw":28.08},{"c":27.955,"h":27.955,"l":27.955,"n":10,"o":27.955,"t":"2026-10-21T14:10:00Z","v":185,"vw":27.955},{"c":27.8601,"h":28.2899,"l":27.8601,"n":54,"o":28.16,"t":"2026-10-21T14:15:00Z","v":2665,"vw":28.141205},{"c":28.095,"h":28.095,"l":28.055,"n":25,"o":28.055,"t":"2026-10-21T14:40:00Z","v":2996,"vw":28.068134},{"c":28.13,"h":28.13,"l":28.1,"n":36,"o":28.1,"t":"2026-10-21T14:45:00Z","v":1105,"vw":28.122222},{"c":28.14,"h":28.14,"l":28.12,"n":29,"o":28.13,"t":"2026-10-21T14:50:00Z","v":916,"vw":28.132445},{"c":28.15,"h":28.235,"l":28.14,"n":113,"o":28.18,"t":"2026-10-21T14:55:00Z","v":5908,"vw":28.170822},{"c":28.04,"h":28.15,"l":27.96,"n":165,"o":28.11,"t":"2026-10-21T15:00:00Z","v":16399,"vw":28.07224},{"c":28.025,"h":28.04,"l":28.025,"n":38,"o":28.04,"t":"2026-10-21T15:05:00Z","v":4375,"vw":28.039342},{"c":27.8725,"h":28.025,"l":27.8725,"n":164,"o":28.025,"t":"2026-10-21T15:10:00Z","v":13348,"vw":27.976307},{"c":27.84,"h":27.89,"l":27.84,"n":80,"o":27.89,"t":"2026-10-21T15:15:00Z","v":3903,"vw":27.8514},{"c":27.84,"h":27.87,"l":27.8,"n":44,"o":27.84,"t":"2026-10-21T15:20:00Z","v":1366,"vw":27.838174},{"c":27.84,"h":27.84,"l":27.84,"n":9,"o":27.84,"t":"2026-10-21T15:25:00Z","v":347,"vw":27.84},{"c":27.895,"h":27.91,"l":27.87,"n":88,"o":27.87,"t":"2026-10-21T15:30:00Z","v":3331,"vw":27.881507},{"c":27.91,"h":27.92,"l":27.91,"n":17,"o":27.92,"t":"2026-10-21T15:35:00Z","v":697,"vw":27.91568},{"c":27.87,"h":27.905,"l":27.87,"n":44,"o":27.905,"t":"2026-10-21T15:40:00Z","v":1543,"vw":27.887},{"c":27.91,"h":27.93,"l":27.91,"n":31,"o":27.92,"t":"2026-10-21T15:45:00Z","v":1150,"vw":27.92},{"c":27.905,"h":27.905,"l":27.9,"n":30,"o":27.905,"t":"2026-10-21T15:50:00Z","v":800,"vw":27.904167},{"c":27.98,"h":27.98,"l":27.92,"n":52,"o":27.94,"t":"2026-10-21T15:55:00Z","v":2010,"vw":27.953636},{"c":27.99,"h":27.99,"l":27.99,"n":9,"o":27.99,"t":"2026-10-21T16:00:00Z","v":346,"vw":27.99},{"c":27.925,"h":27.94,"l":27.92,"n":50,"o":27.94,"t":"2026-10-21T16:05:00Z","v":1091,"vw":27.928862},{"c":27.92,"h":27.92,"l":27.92,"n":16,"o":27.92,"t":"2026-10-21T16:10:00Z","v":339,"vw":27.92},{"c":27.925,"h":27.94,"l":27.9,"n":38,"o":27.91,"t":"2026-10-21T16:15:00Z","v":1896,"vw":27.926926},{"c":27.9,"h":27.905,"l":27.895,"n":40,"o":27.9,"t":"2026-10-21T16:20:00Z","v":2041,"vw":27.89938},{"c":27.895,"h":27.9,"l":27.87,"n":73,"o":27.9,"t":"2026-10-21T16:25:00Z","v":6797,"vw":27.893423},{"c":27.9,"h":27.905,"l":27.9,"n":33,"o":27.905,"t":"2026-10-21T16:30:00Z","v":1084,"vw":27.901429},{"c":28.01,"h":28.045,"l":27.82,"n":224,"o":27.9,"t":"2026-10-21T16:35:00Z","v":10965,"vw":27.901875},{"c":27.935,"h":28.01,"l":27.86,"n":84,"o":28.01,"t":"2026-10-21T16:40:00Z","v":3411,"vw":27.903824},{"c":27.995,"h":28.01,"l":27.95,"n":68,"o":27.98,"t":"2026-10-21T16:45:00Z","v":2046,"vw":27.979456},{"c":27.97,"h":27.97,"l":27.96,"n":28,"o":27.96,"t":"2026-10-21T16:50:00Z","v":577,"vw":27.963333},{"c":27.945,"h":27.945,"l":27.945,"n":13,"o":27.945,"t":"2026-10-21T16:55:00Z","v":229,"vw":27.945},{"c":27.895,"h":27.955,"l":27.885,"n":33,"o":27.955,"t":"2026-10-21T17:00:00Z","v":934,"vw":27.913571},{"c":27.96,"h":27.96,"l":27.95,"n":32,"o":27.95,"t":"2026-10-21T17:05:00Z","v":1100,"vw":27.954},{"c":27.95,"h":27.96,"l":27.95,"n":26,"o":27.96,"t":"2026-10-21T17:10:00Z","v":995,"vw":27.952063},{"c":27.99,"h":27.99,"l":27.945,"n":39,"o":27.945,"t":"2026-10-21T17:15:00Z","v":847,"vw":27.97},{"c":28.065,"h":28.065,"l":27.965,"n":45,"o":27.965,"t":"2026-10-21T17:20:00Z","v":1521,"vw":28.026111},{"c":28.04,"h":28.04,"l":28.02,"n":47,"o":28.02,"t":"2026-10-21T17:25:00Z","v":889,"vw":28.03},{"c":28.11,"h":28.11,"l":28.11,"n":15,"o":28.11,"t":"2026-10-21T17:30:00Z","v":395,"vw":28.11},{"c":28.05,"h":28.11,"l":28.05,"n":13,"o":28.11,"t":"2026-10-21T17:35:00Z","v":385,"vw":28.07},{"c":28.05,"h":28.12,"l":28.05,"n":13,"o":28.12,"t":"2026-10-21T17:40:00Z","v":973,"vw":28.06},{"c":28.065,"h":28.065,"l":28.05,"n":22,"o":28.05,"t":"2026-10-21T17:45:00Z","v":1295,"vw":28.051463},{"c":28.145,"h":28.145,"l":28.1,"n":97,"o":28.1,"t":"2026-10-21T17:50:00Z","v":2345,"vw":28.11903},{"c":28.19,"h":28.19,"l":28.19,"n":10,"o":28.19,"t":"2026-10-21T17:55:00Z","v":210,"vw":28.19},{"c":28.19,"h":28.19,"l":28.19,"n":17,"o":28.19,"t":"2026-10-21T18:00:00Z","v":578,"vw":28.19},{"c":28.14,"h":28.145,"l":28.14,"n":21,"o":28.145,"t":"2026-10-21T18:05:00Z","v":378,"vw":28.1425},{"c":28.17,"h":28.17,"l":28.17,"n":12,"o":28.17,"t":"2026-10-21T18:10:00Z","v":223,"vw":28.17},{"c":28.13,"h":28.16,"l":28.13,"n":76,"o":28.16,"t":"2026-10-21T18:15:00Z","v":2909,"vw":28.145348},{"c":28.08,"h":28.08,"l":28.08,"n":10,"o":28.08,"t":"2026-10-21T18:20:00Z","v":226,"vw":28.08},{"c":28.1,"h":28.1,"l":28.08,"n":48,"o":28.08,"t":"2026-10-21T18:25:00Z","v":2698,"vw":28.088921},{"c":28.145,"h":28.16,"l":28.14,"n":54,"o":28.14,"t":"2026-10-21T18:30:00Z","v":1215,"vw":28.145},{"c":28.14,"h":28.2,"l":28.14,"n":21,"o":28.2,"t":"2026-10-21T18:35:00Z","v":525,"vw":28.17},{"c":28.14,"h":28.14,"l":28.14,"n":26,"o":28.14,"t":"2026-10-21T18:40:00Z","v":2093,"vw":28.14},{"c":28,"h":28.18,"l":28,"n":146,"o":28.18,"t":"2026-10-21T18:45:00Z","v":4776,"vw":28.065347},{"c":28.04,"h":28.04,"l":27.97,"n":85,"o":28,"t":"2026-10-21T18:50:00Z","v":2707,"vw":27.99626},{"c":28.01,"h":28.01,"l":28.01,"n":9,"o":28.01,"t":"2026-10-21T18:55:00Z","v":354,"vw":28.01},{"c":27.965,"h":28.005,"l":27.885,"n":165,"o":28.005,"t":"2026-10-21T19:00:00Z","v":7501,"vw":27.953342},{"c":27.8,"h":27.95,"l":27.76,"n":199,"o":27.95,"t":"2026-10-21T19:05:00Z","v":43194,"vw":27.853262},{"c":27.775,"h":27.8,"l":27.775,"n":38,"o":27.8,"t":"2026-10-21T19:10:00Z","v":1668,"vw":27.786111},{"c":27.915,"h":27.915,"l":27.85,"n":77,"o":27.85,"t":"2026-10-21T19:15:00Z","v":3223,"vw":27.889077},{"c":27.935,"h":27.935,"l":27.92,"n":20,"o":27.92,"t":"2026-10-21T19:20:00Z","v":838,"vw":27.93},{"c":28.035,"h":28.035,"l":27.98,"n":45,"o":27.98,"t":"2026-10-21T19:25:00Z","v":2070,"vw":27.998333},{"c":28.05,"h":28.11,"l":28.05,"n":125,"o":28.06,"t":"2026-10-21T19:30:00Z","v":4357,"vw":28.068319},{"c":28.09,"h":28.115,"l":28.06,"n":80,"o":28.06,"t":"2026-10-21T19:35:00Z","v":2358,"vw":28.089091},{"c":28.09,"h":28.11,"l":28.05,"n":109,"o":28.11,"t":"2026-10-21T19:40:00Z","v":5211,"vw":28.078184},{"c":28.07,"h":28.1,"l":28.06,"n":151,"o":28.08,"t":"2026-10-21T19:45:00Z","v":5279,"vw":28.075832},{"c":28.12,"h":28.15,"l":28.04,"n":196,"o":28.05,"t":"2026-10-21T19:50:00Z","v":6842,"vw":28.106391},{"c":28.15,"h":28.17,"l":28.03,"n":773,"o":28.1,"t":"2026-10-21T19:55:00Z","v":32668,"vw":28.078698},{"c":28.13,"h":28.13,"l":28.13,"n":24,"o":28.13,"t":"2026-10-21T20:00:00Z","v":98029,"vw":28.13},{"c":27.94,"h":28.245,"l":27.59,"n":43,"o":27.59,"t":"2026-10-22T13:30:00Z","v":6502,"vw":27.840564},{"c":28.36,"h":28.36,"l":27.97,"n":131,"o":27.97,"t":"2026-10-22T13:35:00Z","v":14819,"vw":28.150797},{"c":27.84,"h":28.42,"l":27.84,"n":173,"o":28.42,"t":"2026-10-22T13:40:00Z","v":18933,"vw":28.270547},{"c":27.925,"h":27.98,"l":27.84,"n":45,"o":27.84,"t":"2026-10-22T13:45:00Z","v":2130,"vw":27.920775},{"c":28.06,"h":28.06,"l":28.06,"n":13,"o":28.06,"t":"2026-10-22T13:50:00Z","v":565,"vw":28.06},{"c":27.93,"h":28.085,"l":27.9,"n":84,"o":28.05,"t":"2026-10-22T14:00:00Z","v":8725,"vw":28.063166},{"c":27.8,"h":27.93,"l":27.75,"n":94,"o":27.93,"t":"2026-10-22T14:05:00Z","v":6127,"vw":27.83728},{"c":27.685,"h":27.8,"l":27.685,"n":119,"o":27.8,"t":"2026-10-22T14:10:00Z","v":9851,"vw":27.766556},{"c":27.78,"h":27.78,"l":27.74,"n":64,"o":27.74,"t":"2026-10-22T14:15:00Z","v":4636,"vw":27.775503},{"c":27.59,"h":27.77,"l":27.58,"n":83,"o":27.7301,"t":"2026-10-22T14:20:00Z","v":5170,"vw":27.699316},{"c":27.6,"h":27.6,"l":27.58,"n":36,"o":27.58,"t":"2026-10-22T14:25:00Z","v":854,"vw":27.59},{"c":27.68,"h":27.68,"l":27.51,"n":87,"o":27.58,"t":"2026-10-22T14:30:00Z","v":15090,"vw":27.604993},{"c":27.58,"h":27.685,"l":27.58,"n":106,"o":27.63,"t":"2026-10-22T14:35:00Z","v":5523,"vw":27.627803},{"c":27.69,"h":27.69,"l":27.64,"n":26,"o":27.64,"t":"2026-10-22T14:40:00Z","v":1065,"vw":27.658237},{"c":27.575,"h":27.64,"l":27.575,"n":22,"o":27.64,"t":"2026-10-22T14:45:00Z","v":740,"vw":27.6075},{"c":27.66,"h":27.66,"l":27.62,"n":29,"o":27.62,"t":"2026-10-22T14:50:00Z","v":1219,"vw":27.641875},{"c":27.795,"h":27.795,"l":27.76,"n":61,"o":27.76,"t":"2026-10-22T14:55:00Z","v":1267,"vw":27.77625},{"c":27.71,"h":27.75,"l":27.71,"n":34,"o":27.75,"t":"2026-10-22T15:00:00Z","v":920,"vw":27.726667},{"c":27.715,"h":27.75,"l":27.71,"n":37,"o":27.71,"t":"2026-10-22T15:05:00Z","v":1186,"vw":27.719625},{"c":27.675,"h":27.735,"l":27.67,"n":122,"o":27.67,"t":"2026-10-22T15:10:00Z","v":4561,"vw":27.720577},{"c":27.94,"h":27.94,"l":27.72,"n":83,"o":27.72,"t":"2026-10-22T15:15:00Z","v":2621,"vw":27.796187},{"c":27.94,"h":27.97,"l":27.93,"n":37,"o":27.93,"t":"2026-10-22T15:20:00Z","v":1067,"vw":27.946667},{"c":27.825,"h":27.89,"l":27.825,"n":114,"o":27.87,"t":"2026-10-22T15:25:00Z","v":2266,"vw":27.841714},{"c":27.92,"h":27.93,"l":27.92,"n":54,"o":27.93,"t":"2026-10-22T15:35:00Z","v":1168,"vw":27.92625},{"c":27.85,"h":27.95,"l":27.84,"n":70,"o":27.92,"t":"2026-10-22T15:40:00Z","v":2536,"vw":27.891642},{"c":27.79,"h":27.82,"l":27.79,"n":51,"o":27.8,"t":"2026-10-22T15:45:00Z","v":2360,"vw":27.802497},{"c":27.87,"h":27.87,"l":27.85,"n":55,"o":27.85,"t":"2026-10-22T15:50:00Z","v":1128,"vw":27.86},{"c":27.92,"h":27.92,"l":27.83,"n":105,"o":27.88,"t":"2026-10-22T15:55:00Z","v":2983,"vw":27.8785},{"c":27.96,"h":27.96,"l":27.915,"n":72,"o":27.94,"t":"2026-10-22T16:00:00Z","v":1483,"vw":27.938334},{"c":28.02,"h":28.02,"l":27.96,"n":35,"o":27.96,"t":"2026-10-22T16:05:00Z","v":925,"vw":27.988},{"c":28.03,"h":28.03,"l":28.03,"n":26,"o":28.03,"t":"2026-10-22T16:10:00Z","v":782,"vw":28.03},{"c":28.065,"h":28.07,"l":28.06,"n":35,"o":28.06,"t":"2026-10-22T16:15:00Z","v":1088,"vw":28.065898},{"c":28.06,"h":28.08,"l":28.06,"n":52,"o":28.08,"t":"2026-10-22T16:20:00Z","v":1395,"vw":28.072395},{"c":28.095,"h":28.1454,"l":28.09,"n":45,"o":28.13,"t":"2026-10-22T16:25:00Z","v":1365,"vw":28.115752},{"c":28.1499,"h":28.1499,"l":28.1499,"n":10,"o":28.1499,"t":"2026-10-22T16:30:00Z","v":150,"vw":28.1499},{"c":28.135,"h":28.175,"l":28.11,"n":62,"o":28.13,"t":"2026-10-22T16:35:00Z","v":2372,"vw":28.132915},{"c":28.04,"h":28.1275,"l":28.04,"n":47,"o":28.12,"t":"2026-10-22T16:40:00Z","v":796,"vw":28.094375},{"c":28.11,"h":28.11,"l":28.045,"n":56,"o":28.045,"t":"2026-10-22T16:45:00Z","v":1424,"vw":28.08625},{"c":28.14,"h":28.14,"l":28.14,"n":8,"o":28.14,"t":"2026-10-22T16:50:00Z","v":347,"vw":28.14},{"c":28.25,"h":28.25,"l":28.21,"n":31,"o":28.21,"t":"2026-10-22T16:55:00Z","v":1004,"vw":28.241111},{"c":28.25,"h":28.25,"l":28.25,"n":11,"o":28.25,"t":"2026-10-22T17:00:00Z","v":466,"vw":28.25},{"c":28.2,"h":28.22,"l":28.19,"n":38,"o":28.2,"t":"2026-10-22T17:05:00Z","v":1751,"vw":28.200949},{"c":28.25,"h":28.26,"l":28.2,"n":67,"o":28.2,"t":"2026-10-22T17:10:00Z","v":2626,"vw":28.221924},{"c":28.265,"h":28.265,"l":28.265,"n":13,"o":28.265,"t":"2026-10-22T17:15:00Z","v":556,"vw":28.265},{"c":28.31,"h":28.31,"l":28.23,"n":112,"o":28.23,"t":"2026-10-22T17:20:00Z","v":2890,"vw":28.272451},{"c":28.32,"h":28.355,"l":28.31,"n":50,"o":28.31,"t":"2026-10-22T17:25:00Z","v":1629,"vw":28.332941},{"c":28.29,"h":28.3,"l":28.29,"n":22,"o":28.3,"t":"2026-10-22T17:30:00Z","v":747,"vw":28.2925},{"c":28.245,"h":28.27,"l":28.245,"n":27,"o":28.27,"t":"2026-10-22T17:35:00Z","v":608,"vw":28.261667},{"c":28.245,"h":28.25,"l":28.245,"n":11,"o":28.25,"t":"2026-10-22T17:40:00Z","v":406,"vw":28.246377},{"c":28.18,"h":28.23,"l":28.18,"n":117,"o":28.22,"t":"2026-10-22T17:45:00Z","v":2521,"vw":28.208},{"c":28.18,"h":28.2185,"l":28.18,"n":24,"o":28.2185,"t":"2026-10-22T17:50:00Z","v":527,"vw":28.202976},{"c":28.13,"h":28.185,"l":28.13,"n":39,"o":28.185,"t":"2026-10-22T17:55:00Z","v":955,"vw":28.148333},{"c":28.11,"h":28.13,"l":28.11,"n":41,"o":28.13,"t":"2026-10-22T18:00:00Z","v":739,"vw":28.12},{"c":28.14,"h":28.19,"l":28.14,"n":79,"o":28.14,"t":"2026-10-22T18:05:00Z","v":1998,"vw":28.159687},{"c":28.19,"h":28.19,"l":28.155,"n":38,"o":28.155,"t":"2026-10-22T18:15:00Z","v":1373,"vw":28.18},{"c":28.19,"h":28.245,"l":28.19,"n":106,"o":28.23,"t":"2026-10-22T18:20:00Z","v":3032,"vw":28.223214},{"c":28.06,"h":28.19,"l":28.06,"n":58,"o":28.19,"t":"2026-10-22T18:25:00Z","v":2010,"vw":28.124075},{"c":28.14,"h":28.14,"l":28.03,"n":108,"o":28.06,"t":"2026-10-22T18:30:00Z","v":3779,"vw":28.063631},{"c":28.02,"h":28.1,"l":28.02,"n":72,"o":28.1,"t":"2026-10-22T18:35:00Z","v":1181,"vw":28.068333},{"c":28.04,"h":28.04,"l":28.03,"n":20,"o":28.03,"t":"2026-10-22T18:40:00Z","v":670,"vw":28.035},{"c":28.07,"h":28.115,"l":28.07,"n":62,"o":28.105,"t":"2026-10-22T18:45:00Z","v":1344,"vw":28.09875},{"c":28.09,"h":28.09,"l":28.08,"n":92,"o":28.08,"t":"2026-10-22T18:50:00Z","v":1950,"vw":28.082},{"c":28.15,"h":28.17,"l":28.095,"n":100,"o":28.095,"t":"2026-10-22T18:55:00Z","v":4313,"vw":28.141242},{"c":28.12,"h":28.12,"l":28.12,"n":19,"o":28.12,"t":"2026-10-22T19:00:00Z","v":1733,"vw":28.12},{"c":28.15,"h":28.2,"l":28.13,"n":112,"o":28.13,"t":"2026-10-22T19:05:00Z","v":4254,"vw":28.16625},{"c":28.2,"h":28.275,"l":28.13,"n":113,"o":28.13,"t":"2026-10-22T19:10:00Z","v":6606,"vw":28.215881},{"c":28.165,"h":28.225,"l":28.14,"n":151,"o":28.225,"t":"2026-10-22T19:15:00Z","v":5693,"vw":28.194547},{"c":28.085,"h":28.19,"l":28.08,"n":184,"o":28.155,"t":"2026-10-22T19:20:00Z","v":9991,"vw":28.159405},{"c":28.1,"h":28.12,"l":28.095,"n":78,"o":28.1,"t":"2026-10-22T19:25:00Z","v":3258,"vw":28.106618},{"c":28.08,"h":28.09,"l":27.98,"n":167,"o":28.08,"t":"2026-10-22T19:30:00Z","v":7276,"vw":28.046717},{"c":28.06,"h":28.13,"l":28.06,"n":98,"o":28.08,"t":"2026-10-22T19:35:00Z","v":2323,"vw":28.098947},{"c":28.085,"h":28.085,"l":28.075,"n":122,"o":28.075,"t":"2026-10-22T19:40:00Z","v":2718,"vw":28.081379},{"c":28,"h":28.16,"l":28,"n":377,"o":28.085,"t":"2026-10-22T19:45:00Z","v":23735,"vw":28.096214},{"c":28.175,"h":28.23,"l":27.95,"n":263,"o":27.97,"t":"2026-10-22T19:50:00Z","v":9848,"vw":28.077958},{"c":28.06,"h":28.21,"l":28.01,"n":859,"o":28.1,"t":"2026-10-22T19:55:00Z","v":35024,"vw":28.08418},{"c":28.05,"h":28.05,"l":28.05,"n":28,"o":28.05,"t":"2026-10-22T20:00:00Z","v":116670,"vw":28.05}],"history":[{"c":21.56,"h":21.94,"l":21.07,"n":5817,"o":21.83,"t":"2024-10-21T04:00:00Z","v":236638,"vw":21.458326},{"c":21.4,"h":21.52,"l":20.93,"n":5486,"o":21.52,"t":"2024-10-22T04:00:00Z","v":232942,"vw":21.316444},{"c":20.89,"h":21.38,"l":20.81,"n":7819,"o":21.24,"t":"2024-10-23T04:00:00Z","v":365842,"vw":20.966077},{"c":21.72,"h":21.755,"l":20.92,"n":6247,"o":21.02,"t":"2024-10-24T04:00:00Z","v":374874,"vw":21.465715},{"c":21.65,"h":22.08,"l":21.46,"n":5274,"o":21.85,"t":"2024-10-25T04:00:00Z","v":245113,"vw":21.628784},{"c":22.62,"h":22.78,"l":21.73,"n":6680,"o":21.76,"t":"2024-10-28T04:00:00Z","v":221121,"vw":22.55355},{"c":22.42,"h":22.735,"l":22.38,"n":7511,"o":22.57,"t":"2024-10-29T04:00:00Z","v":356138,"vw":22.497013},{"c":22.01,"h":23.14,"l":20.5,"n":7571,"o":20.87,"t":"2024-10-30T04:00:00Z","v":363381,"vw":22.019278},{"c":21.79,"h":22.3,"l":21.7,"n":6903,"o":22.11,"t":"2024-10-31T04:00:00Z","v":314682,"vw":21.87381},{"c":21.5,"h":22.17,"l":21.12,"n":7264,"o":21.91,"t":"2024-11-01T04:00:00Z","v":257971,"vw":21.462997},{"c":21.66,"h":22.045,"l":21.46,"n":5438,"o":21.46,"t":"2024-11-04T05:00:00Z","v":242039,"vw":21.684147},{"c":22.38,"h":22.41,"l":21.615,"n":5230,"o":21.74,"t":"2024-11-05T05:00:00Z","v":193758,"vw":22.144709},{"c":26.12,"h":26.74,"l":24.3752,"n":10860,"o":24.62,"t":"2024-11-06T05:00:00Z","v":433337,"vw":25.951826},{"c":25.42,"h":26.05,"l":24.995,"n":7456,"o":26.05,"t":"2024-11-07T05:00:00Z","v":324509,"vw":25.405969},{"c":25.38,"h":25.7,"l":24.965,"n":5960,"o":25.24,"t":"2024-11-08T05:00:00Z","v":166265,"vw":25.370838},{"c":26.01,"h":26.18,"l":25.423,"n":6377,"o":25.7,"t":"2024-11-11T05:00:00Z","v":222300,"vw":25.949698},{"c":25.04,"h":26,"l":24.98,"n":5557,"o":25.76,"t":"2024-11-12T05:00:00Z","v":236620,"vw":25.139557},{"c":24.93,"h":25.465,"l":24.84,"n":4196,"o":25.16,"t":"2024-11-13T05:00:00Z","v":260701,"vw":25.002565},{"c":24.45,"h":25.17,"l":23.845,"n":6350,"o":24.93,"t":"2024-11-14T05:00:00Z","v":249662,"vw":24.393904},{"c":24.68,"h":25,"l":24.29,"n":5021,"o":24.74,"t":"2024-11-15T05:00:00Z","v":211882,"vw":24.653408},{"c":24.78,"h":25.08,"l":24.715,"n":6915,"o":24.97,"t":"2024-11-18T05:00:00Z","v":217823,"vw":24.839101},{"c":23.61,"h":24.61,"l":23.58,"n":5169,"o":24.36,"t":"2024-11-19T05:00:00Z","v":176325,"vw":23.817408},{"c":24.39,"h":24.43,"l":23.3902,"n":4502,"o":23.52,"t":"2024-11-20T05:00:00Z","v":148367,"vw":24.162491},{"c":24.78,"h":25.11,"l":24.515,"n":3839,"o":24.53,"t":"2024-11-21T05:00:00Z","v":131448,"vw":24.850935},{"c":25.38,"h":25.44,"l":24.82,"n":4550,"o":25.03,"t":"2024-11-22T05:00:00Z","v":165041,"vw":25.313105},{"c":25.79,"h":26.15,"l":25.495,"n":5180,"o":25.53,"t":"2024-11-25T05:00:00Z","v":291708,"vw":25.857812},{"c":25.57,"h":25.66,"l":24.84,"n":5876,"o":25.64,"t":"2024-11-26T05:00:00Z","v":245845,"vw":25.422177},{"c":25.5,"h":26.24,"l":25.3915,"n":4289,"o":25.67,"t":"2024-11-27T05:00:00Z","v":166167,"vw":25.701265},{"c":25.7,"h":25.87,"l":25.56,"n":2151,"o":25.77,"t":"2024-11-29T05:00:00Z","v":75749,"vw":25.714295},{"c":25.48,"h":25.74,"l":25.29,"n":5523,"o":25.53,"t":"2024-12-02T05:00:00Z","v":188410,"vw":25.506012},{"c":24.77,"h":25.61,"l":24.54,"n":4353,"o":25.61,"t":"2024-12-03T05:00:00Z","v":128428,"vw":24.83044},{"c":24.86,"h":24.935,"l":24.08,"n":6249,"o":24.68,"t":"2024-12-04T05:00:00Z","v":297975,"vw":24.562056},{"c":24.58,"h":24.8,"l":23.98,"n":5438,"o":24.69,"t":"2024-12-05T05:00:00Z","v":228151,"vw":24.527203},{"c":23.86,"h":24.85,"l":23.82,"n":4464,"o":24.85,"t":"2024-12-06T05:00:00Z","v":136874,"vw":23.977105},{"c":24.45,"h":25.34,"l":24.1,"n":6313,"o":24.28,"t":"2024-12-09T05:00:00Z","v":273034,"vw":24.643505},{"c":23.94,"h":24.395,"l":23.62,"n":4539,"o":24.39,"t":"2024-12-10T05:00:00Z","v":139764,"vw":23.970492},{"c":23.53,"h":24.27,"l":23.51,"n":4764,"o":24.27,"t":"2024-12-11T05:00:00Z","v":201077,"vw":23.617815},{"c":22.73,"h":23.34,"l":22.58,"n":4770,"o":23.34,"t":"2024-12-12T05:00:00Z","v":150663,"vw":22.769951},{"c":22.26,"h":22.57,"l":21.98,"n":5633,"o":22.57,"t":"2024-12-13T05:00:00Z","v":184354,"vw":22.217942},{"c":21.94,"h":22.49,"l":21.72,"n":6417,"o":21.89,"t":"2024-12-16T05:00:00Z","v":240231,"vw":21.964708},{"c":21.66,"h":22.17,"l":21.38,"n":6716,"o":21.73,"t":"2024-12-17T05:00:00Z","v":258506,"vw":21.632714},{"c":20.82,"h":22.09,"l":20.52,"n":7920,"o":21.68,"t":"2024-12-18T05:00:00Z","v":304338,"vw":21.096252},{"c":19.79,"h":21.17,"l":19.76,"n":7061,"o":21.03,"t":"2024-12-19T05:00:00Z","v":299956,"vw":20.059348},{"c":19.54,"h":20.065,"l":19.3,"n":7846,"o":19.52,"t":"2024-12-20T05:00:00Z","v":1129509,"vw":19.543603},{"c":18.92,"h":19.83,"l":18.89,"n":6013,"o":19.45,"t":"2024-12-23T05:00:00Z","v":184175,"vw":19.103867},{"c":19.08,"h":19.18,"l":18.705,"n":2198,"o":18.91,"t":"2024-12-24T05:00:00Z","v":77377,"vw":19.050956},{"c":19.12,"h":19.14,"l":18.545,"n":4826,"o":18.87,"t":"2024-12-26T05:00:00Z","v":230317,"vw":18.933089},{"c":18.56,"h":19.36,"l":18.32,"n":4817,"o":18.97,"t":"2024-12-27T05:00:00Z","v":166585,"vw":18.566448},{"c":18.17,"h":18.51,"l":18,"n":4313,"o":18.51,"t":"2024-12-30T05:00:00Z","v":174013,"vw":18.212288},{"c":18.51,"h":18.745,"l":18.35,"n":4320,"o":18.35,"t":"2024-12-31T05:00:00Z","v":222673,"vw":18.538922},{"c":17.8,"h":18.95,"l":17.8,"n":5488,"o":18.78,"t":"2025-01-02T05:00:00Z","v":214216,"vw":17.977911},{"c":17.69,"h":18.02,"l":17.57,"n":5964,"o":17.9,"t":"2025-01-03T05:00:00Z","v":207531,"vw":17.734092},{"c":18.05,"h":18.725,"l":17.98,"n":5845,"o":17.99,"t":"2025-01-06T05:00:00Z","v":205382,"vw":18.190018},{"c":18.15,"h":18.24,"l":17.52,"n":7932,"o":18.07,"t":"2025-01-07T05:00:00Z","v":382004,"vw":17.998958},{"c":17.63,"h":18,"l":17.46,"n":7419,"o":17.99,"t":"2025-01-08T05:00:00Z","v":306738,"vw":17.653079},{"c":18.12,"h":18.18,"l":17.1828,"n":6854,"o":17.32,"t":"2025-01-10T05:00:00Z","v":312791,"vw":17.869509},{"c":19.64,"h":19.829,"l":18.17,"n":7561,"o":18.2,"t":"2025-01-13T05:00:00Z","v":348733,"vw":19.446148},{"c":20.02,"h":20.04,"l":19.4,"n":5044,"o":19.68,"t":"2025-01-14T05:00:00Z","v":199146,"vw":19.846168},{"c":20.56,"h":20.59,"l":20,"n":5618,"o":20.52,"t":"2025-01-15T05:00:00Z","v":144330,"vw":20.494982},{"c":20.66,"h":20.84,"l":20.315,"n":5079,"o":20.58,"t":"2025-01-16T05:00:00Z","v":143415,"vw":20.620469},{"c":20.76,"h":21.15,"l":20.66,"n":4648,"o":20.89,"t":"2025-01-17T05:00:00Z","v":148720,"vw":20.821863},{"c":20.77,"h":21.13,"l":20.56,"n":4784,"o":21.03,"t":"2025-01-21T05:00:00Z","v":179602,"vw":20.775755},{"c":20.15,"h":21.01,"l":20.04,"n":4554,"o":20.74,"t":"2025-01-22T05:00:00Z","v":167827,"vw":20.253621},{"c":20.53,"h":20.63,"l":20.09,"n":4219,"o":20.09,"t":"2025-01-23T05:00:00Z","v":150928,"vw":20.478583},{"c":21.65,"h":21.74,"l":20.64,"n":6438,"o":20.8,"t":"2025-01-24T05:00:00Z","v":209292,"vw":21.473326},{"c":21.53,"h":22.29,"l":21.51,"n":8058,"o":21.72,"t":"2025-01-27T05:00:00Z","v":306996,"vw":21.722706},{"c":22.37,"h":22.58,"l":21.17,"n":8298,"o":21.46,"t":"2025-01-28T05:00:00Z","v":308770,"vw":22.26211},{"c":23.15,"h":23.5,"l":22.2,"n":8275,"o":22.2,"t":"2025-01-29T05:00:00Z","v":286670,"vw":23.194708},{"c":23,"h":23.49,"l":22.62,"n":6823,"o":23.49,"t":"2025-01-30T05:00:00Z","v":269462,"vw":23.084239},{"c":22.36,"h":23.39,"l":22.33,"n":8921,"o":22.95,"t":"2025-01-31T05:00:00Z","v":1078241,"vw":22.456569},{"c":21.36,"h":21.96,"l":20.99,"n":6881,"o":21.96,"t":"2025-02-03T05:00:00Z","v":225397,"vw":21.354982},{"c":22.19,"h":22.23,"l":21.25,"n":4796,"o":21.25,"t":"2025-02-04T05:00:00Z","v":188933,"vw":21.937557},{"c":22.85,"h":22.875,"l":22.05,"n":5852,"o":22.35,"t":"2025-02-05T05:00:00Z","v":249131,"vw":22.7235},{"c":22.41,"h":22.955,"l":22.15,"n":5044,"o":22.89,"t":"2025-02-06T05:00:00Z","v":194192,"vw":22.475895},{"c":22.31,"h":22.67,"l":21.95,"n":4799,"o":22.67,"t":"2025-02-07T05:00:00Z","v":248197,"vw":22.266975},{"c":23.58,"h":24.17,"l":22.76,"n":5846,"o":22.92,"t":"2025-02-10T05:00:00Z","v":277167,"vw":23.626504},{"c":23.18,"h":23.87,"l":23.08,"n":4496,"o":23.67,"t":"2025-02-11T05:00:00Z","v":203890,"vw":23.316914},{"c":22.36,"h":22.92,"l":22.15,"n":5177,"o":22.72,"t":"2025-02-12T05:00:00Z","v":165936,"vw":22.427881},{"c":21.8,"h":22.49,"l":21.41,"n":4709,"o":22.49,"t":"2025-02-13T05:00:00Z","v":160254,"vw":21.80066},{"c":21.96,"h":22.24,"l":21.62,"n":5282,"o":22.03,"t":"2025-02-14T05:00:00Z","v":166388,"vw":21.903131},{"c":22.96,"h":23.129,"l":21.765,"n":4923,"o":22.2,"t":"2025-02-18T05:00:00Z","v":178050,"vw":22.822902},{"c":22.99,"h":23.02,"l":22.55,"n":5183,"o":22.71,"t":"2025-02-19T05:00:00Z","v":160525,"vw":22.875066},{"c":22.95,"h":23.61,"l":22.63,"n":5699,"o":23.22,"t":"2025-02-20T05:00:00Z","v":172998,"vw":23.018833},{"c":24.3,"h":27.41,"l":24.02,"n":8476,"o":25.36,"t":"2025-02-21T05:00:00Z","v":395957,"vw":24.832569},{"c":24.53,"h":25.72,"l":24.165,"n":7637,"o":24.54,"t":"2025-02-24T05:00:00Z","v":351180,"vw":24.969371},{"c":25.04,"h":25.35,"l":24.325,"n":6806,"o":24.55,"t":"2025-02-25T05:00:00Z","v":285248,"vw":24.973141},{"c":25.87,"h":26,"l":25.07,"n":7813,"o":25.1,"t":"2025-02-26T05:00:00Z","v":488918,"vw":25.688718},{"c":24.94,"h":25.715,"l":24.11,"n":9938,"o":25.53,"t":"2025-02-27T05:00:00Z","v":466479,"vw":24.93425},{"c":25.18,"h":25.25,"l":24.41,"n":6709,"o":24.78,"t":"2025-02-28T05:00:00Z","v":430002,"vw":25.072852},{"c":24.75,"h":25.7,"l":24.47,"n":4995,"o":25.54,"t":"2025-03-03T05:00:00Z","v":216057,"vw":24.88197},{"c":24.42,"h":25.14,"l":23.93,"n":6198,"o":24.51,"t":"2025-03-04T05:00:00Z","v":317451,"vw":24.484151},{"c":24.68,"h":25.33,"l":24.33,"n":6295,"o":24.69,"t":"2025-03-05T05:00:00Z","v":263662,"vw":24.681876},{"c":24.36,"h":24.58,"l":23.82,"n":7489,"o":24.58,"t":"2025-03-06T05:00:00Z","v":252961,"vw":24.291673},{"c":23.96,"h":24.74,"l":23.77,"n":7119,"o":24.59,"t":"2025-03-07T05:00:00Z","v":346597,"vw":24.062106},{"c":23.24,"h":23.75,"l":22.96,"n":4770,"o":23.64,"t":"2025-03-10T04:00:00Z","v":239228,"vw":23.313454},{"c":23.45,"h":23.97,"l":23.04,"n":4721,"o":23.41,"t":"2025-03-11T04:00:00Z","v":155415,"vw":23.500706},{"c":22.53,"h":23.56,"l":22.53,"n":4071,"o":23.52,"t":"2025-03-12T04:00:00Z","v":144452,"vw":22.762394},{"c":22.56,"h":23.055,"l":22.27,"n":4824,"o":22.66,"t":"2025-03-13T04:00:00Z","v":141546,"vw":22.579146},{"c":23.39,"h":23.48,"l":22.75,"n":4987,"o":23.12,"t":"2025-03-14T04:00:00Z","v":146073,"vw":23.257282},{"c":23.14,"h":23.59,"l":22.67,"n":5877,"o":23.19,"t":"2025-03-17T04:00:00Z","v":165799,"vw":23.135273},{"c":23.55,"h":23.72,"l":23.02,"n":4130,"o":23.13,"t":"2025-03-18T04:00:00Z","v":154095,"vw":23.522094},{"c":24.6,"h":24.73,"l":23.63,"n":5004,"o":23.63,"t":"2025-03-19T04:00:00Z","v":203363,"vw":24.407754},{"c":24.45,"h":24.71,"l":24.25,"n":5881,"o":24.25,"t":"2025-03-20T04:00:00Z","v":207175,"vw":24.47296},{"c":22.89,"h":24,"l":22.455,"n":5315,"o":24,"t":"2025-03-21T04:00:00Z","v":690448,"vw":23.025447},{"c":23.42,"h":23.76,"l":23.03,"n":3497,"o":23.41,"t":"2025-03-24T04:00:00Z","v":136400,"vw":23.386448},{"c":23.35,"h":23.7,"l":23.18,"n":4000,"o":23.37,"t":"2025-03-25T04:00:00Z","v":165535,"vw":23.35987},{"c":23.53,"h":23.87,"l":23.22,"n":3381,"o":23.26,"t":"2025-03-26T04:00:00Z","v":100024,"vw":23.507366},{"c":24.01,"h":24.08,"l":23.625,"n":4179,"o":23.7,"t":"2025-03-27T04:00:00Z","v":158071,"vw":23.938204},{"c":23.04,"h":23.98,"l":23.04,"n":4431,"o":23.93,"t":"2025-03-28T04:00:00Z","v":137679,"vw":23.222914},{"c":22.96,"h":23.11,"l":22.35,"n":3187,"o":22.35,"t":"2025-03-31T04:00:00Z","v":132348,"vw":22.896701},{"c":22.67,"h":22.94,"l":22.16,"n":4302,"o":22.94,"t":"2025-04-01T04:00:00Z","v":148575,"vw":22.556673},{"c":23.26,"h":23.3,"l":22.11,"n":3727,"o":22.29,"t":"2025-04-02T04:00:00Z","v":172886,"vw":22.90983},{"c":21.09,"h":22.12,"l":21.02,"n":4248,"o":22.12,"t":"2025-04-03T04:00:00Z","v":160540,"vw":21.233948},{"c":21.17,"h":21.24,"l":19.46,"n":8774,"o":20.13,"t":"2025-04-04T04:00:00Z","v":682092,"vw":20.849797},{"c":21.54,"h":22.4,"l":19.69,"n":7221,"o":20.47,"t":"2025-04-07T04:00:00Z","v":281684,"vw":21.373821},{"c":20.8,"h":22.28,"l":20.62,"n":6859,"o":21.87,"t":"2025-04-08T04:00:00Z","v":287257,"vw":21.117426},{"c":23.06,"h":23.93,"l":20.73,"n":6420,"o":20.73,"t":"2025-04-09T04:00:00Z","v":322470,"vw":22.809003},{"c":21.73,"h":22.59,"l":20.7039,"n":6338,"o":22.58,"t":"2025-04-10T04:00:00Z","v":297448,"vw":21.655914},{"c":22,"h":22.42,"l":21.2,"n":4834,"o":21.92,"t":"2025-04-11T04:00:00Z","v":191097,"vw":21.99656},{"c":21.68,"h":22.32,"l":21.47,"n":4263,"o":22.28,"t":"2025-04-14T04:00:00Z","v":170261,"vw":21.790531},{"c":21.75,"h":22.07,"l":21.3493,"n":3171,"o":21.49,"t":"2025-04-15T04:00:00Z","v":160175,"vw":21.75572},{"c":21.87,"h":22.16,"l":21.35,"n":4522,"o":21.79,"t":"2025-04-16T04:00:00Z","v":164356,"vw":21.789306},{"c":22.22,"h":22.25,"l":21.76,"n":3732,"o":21.78,"t":"2025-04-17T04:00:00Z","v":147308,"vw":22.078344},{"c":21.98,"h":22.22,"l":21.63,"n":3517,"o":22.06,"t":"2025-04-21T04:00:00Z","v":155071,"vw":21.917834},{"c":22.6,"h":22.91,"l":21.39,"n":6519,"o":22.2,"t":"2025-04-22T04:00:00Z","v":285676,"vw":22.21954},{"c":23.09,"h":23.914,"l":22.79,"n":4602,"o":23.07,"t":"2025-04-23T04:00:00Z","v":158318,"vw":23.10002},{"c":23.45,"h":23.57,"l":22.94,"n":4258,"o":23.04,"t":"2025-04-24T04:00:00Z","v":127016,"vw":23.393626},{"c":23.31,"h":23.38,"l":22.805,"n":3653,"o":23.23,"t":"2025-04-25T04:00:00Z","v":187768,"vw":23.180301},{"c":22.88,"h":23.73,"l":22.695,"n":4131,"o":23.33,"t":"2025-04-28T04:00:00Z","v":157315,"vw":22.935788},{"c":22.91,"h":22.945,"l":22.505,"n":3226,"o":22.56,"t":"2025-04-29T04:00:00Z","v":157321,"vw":22.842712},{"c":23.38,"h":23.38,"l":22.01,"n":6170,"o":22.48,"t":"2025-04-30T04:00:00Z","v":296262,"vw":23.081316},{"c":19.91,"h":23.49,"l":19.38,"n":7909,"o":23.33,"t":"2025-05-01T04:00:00Z","v":358802,"vw":20.333426},{"c":21.05,"h":21.18,"l":19.52,"n":6181,"o":19.95,"t":"2025-05-02T04:00:00Z","v":275705,"vw":20.755414},{"c":20.63,"h":21.21,"l":20.25,"n":4375,"o":20.77,"t":"2025-05-05T04:00:00Z","v":179184,"vw":20.596141},{"c":21.14,"h":21.34,"l":20.315,"n":5557,"o":20.36,"t":"2025-05-06T04:00:00Z","v":218903,"vw":21.046842},{"c":20.67,"h":21.34,"l":20.51,"n":3999,"o":21.34,"t":"2025-05-07T04:00:00Z","v":140853,"vw":20.7544},{"c":21.08,"h":21.2,"l":20.72,"n":4646,"o":20.75,"t":"2025-05-08T04:00:00Z","v":165713,"vw":21.03331},{"c":20.81,"h":21.1,"l":20.4,"n":3753,"o":21.1,"t":"2025-05-09T04:00:00Z","v":117666,"vw":20.736389},{"c":21.96,"h":22.21,"l":21.48,"n":4134,"o":21.79,"t":"2025-05-12T04:00:00Z","v":187584,"vw":21.940555},{"c":22.3,"h":22.76,"l":21.8603,"n":3884,"o":21.95,"t":"2025-05-13T04:00:00Z","v":160902,"vw":22.429558},{"c":21.76,"h":22.24,"l":21.74,"n":3244,"o":22.15,"t":"2025-05-14T04:00:00Z","v":165662,"vw":21.822733},{"c":21.45,"h":21.725,"l":21.095,"n":3992,"o":21.66,"t":"2025-05-15T04:00:00Z","v":144116,"vw":21.377639},{"c":21.82,"h":21.95,"l":21.11,"n":3131,"o":21.33,"t":"2025-05-16T04:00:00Z","v":141817,"vw":21.682401},{"c":21.68,"h":21.73,"l":21.305,"n":3613,"o":21.48,"t":"2025-05-19T04:00:00Z","v":141091,"vw":21.53637},{"c":22,"h":22.28,"l":21.8,"n":3397,"o":22.26,"t":"2025-05-20T04:00:00Z","v":128818,"vw":22.072621},{"c":21.26,"h":21.93,"l":21.25,"n":3487,"o":21.51,"t":"2025-05-21T04:00:00Z","v":96103,"vw":21.369415},{"c":21.08,"h":21.305,"l":20.93,"n":3733,"o":21.12,"t":"2025-05-22T04:00:00Z","v":125704,"vw":21.095513},{"c":20.82,"h":21.07,"l":20.58,"n":4137,"o":20.64,"t":"2025-05-23T04:00:00Z","v":180690,"vw":20.837809},{"c":21.66,"h":21.74,"l":20.87,"n":3373,"o":21.01,"t":"2025-05-27T04:00:00Z","v":134436,"vw":21.593441},{"c":21.07,"h":21.6,"l":21.04,"n":3685,"o":21.6,"t":"2025-05-28T04:00:00Z","v":123244,"vw":21.179373},{"c":21,"h":21.12,"l":20.68,"n":3613,"o":21.11,"t":"2025-05-29T04:00:00Z","v":143240,"vw":20.935993},{"c":20.76,"h":20.85,"l":20.1,"n":2998,"o":20.69,"t":"2025-05-30T04:00:00Z","v":206555,"vw":20.720729},{"c":21.72,"h":22.64,"l":21.13,"n":5388,"o":21.36,"t":"2025-06-02T04:00:00Z","v":268961,"vw":21.804439},{"c":22.09,"h":22.1,"l":21.16,"n":5154,"o":21.59,"t":"2025-06-03T04:00:00Z","v":228953,"vw":21.872641},{"c":22.1,"h":22.35,"l":21.92,"n":3458,"o":22.05,"t":"2025-06-04T04:00:00Z","v":152703,"vw":22.113689},{"c":21.43,"h":22,"l":21.43,"n":3391,"o":22,"t":"2025-06-05T04:00:00Z","v":109494,"vw":21.537578},{"c":21.89,"h":22.105,"l":21.67,"n":4839,"o":21.89,"t":"2025-06-06T04:00:00Z","v":244026,"vw":21.902023},{"c":22,"h":22.255,"l":21.91,"n":4665,"o":22.05,"t":"2025-06-09T04:00:00Z","v":169285,"vw":22.058256},{"c":22.03,"h":22.32,"l":21.94,"n":5692,"o":22.21,"t":"2025-06-10T04:00:00Z","v":150106,"vw":22.071802},{"c":21.14,"h":22.03,"l":21.06,"n":4464,"o":22.01,"t":"2025-06-11T04:00:00Z","v":149284,"vw":21.247889},{"c":21.25,"h":21.355,"l":20.7614,"n":5035,"o":21.14,"t":"2025-06-12T04:00:00Z","v":202381,"vw":21.157761},{"c":20.78,"h":21.205,"l":20.66,"n":4144,"o":20.9,"t":"2025-06-13T04:00:00Z","v":150750,"vw":20.869596},{"c":20.45,"h":21.18,"l":20.4,"n":4325,"o":21.18,"t":"2025-06-16T04:00:00Z","v":172096,"vw":20.592988},{"c":21.06,"h":21.3425,"l":20.27,"n":6115,"o":20.28,"t":"2025-06-17T04:00:00Z","v":178057,"vw":21.052374},{"c":20.56,"h":21.231,"l":20.54,"n":3965,"o":21.16,"t":"2025-06-18T04:00:00Z","v":140982,"vw":20.81656},{"c":19.19,"h":20.69,"l":19.18,"n":6279,"o":20.63,"t":"2025-06-20T04:00:00Z","v":619237,"vw":19.334784},{"c":19.68,"h":19.76,"l":19.02,"n":5941,"o":19.16,"t":"2025-06-23T04:00:00Z","v":252673,"vw":19.543832},{"c":20.11,"h":20.18,"l":19.83,"n":4527,"o":19.83,"t":"2025-06-24T04:00:00Z","v":194651,"vw":20.080089},{"c":20.7,"h":20.8,"l":19.91,"n":5684,"o":20.06,"t":"2025-06-25T04:00:00Z","v":251751,"vw":20.623224},{"c":21.14,"h":21.64,"l":20.83,"n":6416,"o":20.95,"t":"2025-06-26T04:00:00Z","v":358319,"vw":21.280524},{"c":22.1,"h":22.39,"l":21.06,"n":5939,"o":21.45,"t":"2025-06-27T04:00:00Z","v":445269,"vw":21.991927},{"c":21.57,"h":22.2,"l":21.36,"n":9182,"o":22.16,"t":"2025-06-30T04:00:00Z","v":480523,"vw":21.620038},{"c":22.51,"h":22.83,"l":21.22,"n":6093,"o":21.61,"t":"2025-07-01T04:00:00Z","v":284522,"vw":22.47482},{"c":23.21,"h":23.25,"l":22.36,"n":4614,"o":22.63,"t":"2025-07-02T04:00:00Z","v":220314,"vw":22.985517},{"c":23.51,"h":23.72,"l":23,"n":2554,"o":23.1,"t":"2025-07-03T04:00:00Z","v":98413,"vw":23.469302},{"c":23.05,"h":23.77,"l":22.97,"n":5917,"o":23.18,"t":"2025-07-07T04:00:00Z","v":237262,"vw":23.178832},{"c":23.2,"h":23.56,"l":23.08,"n":5265,"o":23.33,"t":"2025-07-08T04:00:00Z","v":295503,"vw":23.224327},{"c":22.88,"h":23.33,"l":22.64,"n":6935,"o":23.27,"t":"2025-07-09T04:00:00Z","v":306603,"vw":22.882758},{"c":23.95,"h":24.28,"l":23.03,"n":9749,"o":23.03,"t":"2025-07-10T04:00:00Z","v":560708,"vw":23.770367},{"c":23.77,"h":24.06,"l":23.34,"n":5868,"o":23.92,"t":"2025-07-11T04:00:00Z","v":248881,"vw":23.711612},{"c":23.41,"h":23.67,"l":23.029,"n":4705,"o":23.57,"t":"2025-07-14T04:00:00Z","v":173963,"vw":23.423585},{"c":22.6,"h":23.588,"l":22.57,"n":5484,"o":23.58,"t":"2025-07-15T04:00:00Z","v":215540,"vw":22.825448},{"c":22.68,"h":22.86,"l":22.245,"n":5018,"o":22.69,"t":"2025-07-16T04:00:00Z","v":210358,"vw":22.615877},{"c":23.01,"h":23.03,"l":22.59,"n":4370,"o":22.61,"t":"2025-07-17T04:00:00Z","v":191351,"vw":22.891838},{"c":22.77,"h":23.11,"l":22.64,"n":5730,"o":23.05,"t":"2025-07-18T04:00:00Z","v":189905,"vw":22.831684},{"c":23.15,"h":23.575,"l":22.995,"n":5132,"o":23.13,"t":"2025-07-21T04:00:00Z","v":184649,"vw":23.234671},{"c":23.76,"h":24.08,"l":23.355,"n":6804,"o":23.41,"t":"2025-07-22T04:00:00Z","v":220023,"vw":23.798366},{"c":24.55,"h":24.59,"l":23.955,"n":5309,"o":24.04,"t":"2025-07-23T04:00:00Z","v":186361,"vw":24.408324},{"c":22.43,"h":24.28,"l":22.275,"n":7220,"o":24.28,"t":"2025-07-24T04:00:00Z","v":272524,"vw":22.690173},{"c":22.65,"h":22.76,"l":22.01,"n":5406,"o":22.42,"t":"2025-07-25T04:00:00Z","v":218474,"vw":22.516202},{"c":22.62,"h":22.875,"l":22.35,"n":5250,"o":22.74,"t":"2025-07-28T04:00:00Z","v":208042,"vw":22.611736},{"c":21.8,"h":23.07,"l":21.69,"n":7083,"o":23.07,"t":"2025-07-29T04:00:00Z","v":290518,"vw":21.990612},{"c":20.96,"h":21.35,"l":19.76,"n":12047,"o":20.14,"t":"2025-07-30T04:00:00Z","v":551371,"vw":20.666234},{"c":20.6,"h":20.815,"l":20.01,"n":7549,"o":20.7,"t":"2025-07-31T04:00:00Z","v":375731,"vw":20.497857},{"c":20.64,"h":21.06,"l":20.19,"n":5982,"o":20.39,"t":"2025-08-01T04:00:00Z","v":276091,"vw":20.678596},{"c":20.75,"h":21.11,"l":20.25,"n":9064,"o":20.7,"t":"2025-08-04T04:00:00Z","v":443265,"vw":20.72682},{"c":21.36,"h":21.41,"l":20.66,"n":6006,"o":20.9,"t":"2025-08-05T04:00:00Z","v":247709,"vw":21.14261},{"c":20.82,"h":21.52,"l":20.81,"n":4569,"o":21.45,"t":"2025-08-06T04:00:00Z","v":215453,"vw":20.997674},{"c":20.68,"h":21.433,"l":20.48,"n":4914,"o":21.15,"t":"2025-08-07T04:00:00Z","v":158961,"vw":20.694806},{"c":20.72,"h":21.135,"l":20.67,"n":4092,"o":20.76,"t":"2025-08-08T04:00:00Z","v":222564,"vw":20.907022},{"c":21.15,"h":21.27,"l":20.6,"n":6498,"o":20.65,"t":"2025-08-11T04:00:00Z","v":355725,"vw":20.864802},{"c":22.08,"h":22.38,"l":21.315,"n":5815,"o":21.42,"t":"2025-08-12T04:00:00Z","v":259222,"vw":22.112522},{"c":22.94,"h":23.01,"l":22.03,"n":4795,"o":22.25,"t":"2025-08-13T04:00:00Z","v":165223,"vw":22.73132},{"c":21.91,"h":22.5,"l":21.78,"n":3473,"o":22.5,"t":"2025-08-14T04:00:00Z","v":141455,"vw":21.978796},{"c":21.79,"h":22.09,"l":21.49,"n":4535,"o":22.09,"t":"2025-08-15T04:00:00Z","v":209897,"vw":21.73271},{"c":21.91,"h":22.04,"l":21.67,"n":3520,"o":21.79,"t":"2025-08-18T04:00:00Z","v":127855,"vw":21.893875},{"c":22.32,"h":22.37,"l":21.95,"n":3587,"o":21.95,"t":"2025-08-19T04:00:00Z","v":126642,"vw":22.209573},{"c":21.93,"h":22.49,"l":21.92,"n":2651,"o":22.34,"t":"2025-08-20T04:00:00Z","v":114614,"vw":22.046264},{"c":21.77,"h":21.965,"l":21.39,"n":2796,"o":21.67,"t":"2025-08-21T04:00:00Z","v":155883,"vw":21.732835},{"c":22.8,"h":23.14,"l":21.772,"n":5490,"o":22.16,"t":"2025-08-22T04:00:00Z","v":193478,"vw":22.831676},{"c":22.92,"h":23.35,"l":22.72,"n":4818,"o":22.72,"t":"2025-08-25T04:00:00Z","v":175060,"vw":23.064048},{"c":22.96,"h":23.16,"l":22.74,"n":7824,"o":22.95,"t":"2025-08-26T04:00:00Z","v":337683,"vw":22.98378},{"c":22.79,"h":22.95,"l":22.49,"n":4552,"o":22.73,"t":"2025-08-27T04:00:00Z","v":177975,"vw":22.71498},{"c":22.73,"h":22.925,"l":22.26,"n":4192,"o":22.84,"t":"2025-08-28T04:00:00Z","v":133365,"vw":22.630164},{"c":22.8,"h":22.99,"l":22.66,"n":4889,"o":22.74,"t":"2025-08-29T04:00:00Z","v":188520,"vw":22.797177},{"c":22.61,"h":22.7,"l":22.225,"n":5852,"o":22.53,"t":"2025-09-02T04:00:00Z","v":203337,"vw":22.559404},{"c":22.42,"h":22.745,"l":21.795,"n":7231,"o":22.53,"t":"2025-09-03T04:00:00Z","v":269958,"vw":22.266281},{"c":22.95,"h":22.95,"l":22.03,"n":5002,"o":22.27,"t":"2025-09-04T04:00:00Z","v":181144,"vw":22.699115},{"c":23.5,"h":23.73,"l":22.965,"n":6423,"o":22.98,"t":"2025-09-05T04:00:00Z","v":198613,"vw":23.375846},{"c":22.86,"h":23.44,"l":22.78,"n":4609,"o":23.44,"t":"2025-09-08T04:00:00Z","v":156468,"vw":22.954616},{"c":22.02,"h":23.07,"l":21.94,"n":5890,"o":22.76,"t":"2025-09-09T04:00:00Z","v":207498,"vw":22.181153},{"c":21.95,"h":22.27,"l":21.87,"n":4513,"o":22.02,"t":"2025-09-10T04:00:00Z","v":158156,"vw":21.991976},{"c":22.61,"h":22.685,"l":21.92,"n":5599,"o":21.92,"t":"2025-09-11T04:00:00Z","v":204215,"vw":22.514561},{"c":22.45,"h":22.66,"l":22.26,"n":3889,"o":22.4,"t":"2025-09-12T04:00:00Z","v":179700,"vw":22.435121},{"c":23.15,"h":23.28,"l":22.51,"n":6227,"o":22.73,"t":"2025-09-15T04:00:00Z","v":204330,"vw":23.078249},{"c":23.13,"h":23.43,"l":22.825,"n":6396,"o":23.03,"t":"2025-09-16T04:00:00Z","v":244852,"vw":23.09776},{"c":22.76,"h":23.76,"l":22.68,"n":5619,"o":23.08,"t":"2025-09-17T04:00:00Z","v":202396,"vw":22.967756},{"c":23.23,"h":23.37,"l":22.67,"n":6942,"o":22.74,"t":"2025-09-18T04:00:00Z","v":223923,"vw":23.13322},{"c":22.45,"h":23.28,"l":22.45,"n":6058,"o":23.28,"t":"2025-09-19T04:00:00Z","v":757372,"vw":22.591163},{"c":22.57,"h":22.75,"l":22.21,"n":5355,"o":22.59,"t":"2025-09-22T04:00:00Z","v":195245,"vw":22.488402},{"c":22.58,"h":23.03,"l":22.35,"n":5531,"o":22.72,"t":"2025-09-23T04:00:00Z","v":173282,"vw":22.544284},{"c":23.06,"h":23.135,"l":22.405,"n":6333,"o":22.62,"t":"2025-09-24T04:00:00Z","v":258956,"vw":22.982499},{"c":22.27,"h":23.18,"l":22.13,"n":6395,"o":22.99,"t":"2025-09-25T04:00:00Z","v":316608,"vw":22.5397},{"c":22.73,"h":22.78,"l":22.21,"n":4248,"o":22.32,"t":"2025-09-26T04:00:00Z","v":123774,"vw":22.642723},{"c":22.58,"h":22.96,"l":22.31,"n":4090,"o":22.89,"t":"2025-09-29T04:00:00Z","v":175930,"vw":22.576797},{"c":22.86,"h":22.98,"l":22.29,"n":4816,"o":22.39,"t":"2025-09-30T04:00:00Z","v":167463,"vw":22.783832},{"c":23.53,"h":23.685,"l":22.74,"n":4759,"o":22.74,"t":"2025-10-01T04:00:00Z","v":180355,"vw":23.498619},{"c":23.81,"h":24.02,"l":23.28,"n":5480,"o":23.41,"t":"2025-10-02T04:00:00Z","v":154521,"vw":23.749594},{"c":24.41,"h":24.43,"l":23.855,"n":4908,"o":23.94,"t":"2025-10-03T04:00:00Z","v":177244,"vw":24.239759},{"c":23.45,"h":24.535,"l":23.18,"n":6332,"o":24.42,"t":"2025-10-06T04:00:00Z","v":257201,"vw":23.593886},{"c":23.23,"h":23.73,"l":23.21,"n":6385,"o":23.37,"t":"2025-10-07T04:00:00Z","v":189343,"vw":23.337645},{"c":23.51,"h":23.86,"l":23.185,"n":3769,"o":23.36,"t":"2025-10-08T04:00:00Z","v":125439,"vw":23.555221},{"c":22.85,"h":23.69,"l":22.81,"n":3620,"o":23.62,"t":"2025-10-09T04:00:00Z","v":109528,"vw":22.957392},{"c":21.9,"h":22.97,"l":21.865,"n":5774,"o":22.88,"t":"2025-10-10T04:00:00Z","v":193067,"vw":22.088171},{"c":22.6,"h":22.91,"l":22.32,"n":4958,"o":22.47,"t":"2025-10-13T04:00:00Z","v":175445,"vw":22.577384},{"c":22.98,"h":23.18,"l":22.09,"n":7858,"o":22.19,"t":"2025-10-14T04:00:00Z","v":188517,"vw":22.855683},{"c":22.94,"h":23.37,"l":22.77,"n":4982,"o":23.1,"t":"2025-10-15T04:00:00Z","v":151230,"vw":22.942497},{"c":22.42,"h":22.96,"l":22.22,"n":6134,"o":22.85,"t":"2025-10-16T04:00:00Z","v":181170,"vw":22.428299},{"c":22.75,"h":22.775,"l":22.147,"n":6419,"o":22.24,"t":"2025-10-17T04:00:00Z","v":183736,"vw":22.636508},{"c":23.01,"h":23.3,"l":22.95,"n":5567,"o":23.13,"t":"2025-10-20T04:00:00Z","v":157964,"vw":23.049157},{"c":23.25,"h":23.335,"l":22.56,"n":6002,"o":22.8,"t":"2025-10-21T04:00:00Z","v":240402,"vw":23.160064},{"c":22.95,"h":23.165,"l":22.55,"n":5566,"o":23.12,"t":"2025-10-22T04:00:00Z","v":176072,"vw":22.885023},{"c":23.64,"h":23.66,"l":22.97,"n":5228,"o":23.05,"t":"2025-10-23T04:00:00Z","v":241295,"vw":23.438697},{"c":23.43,"h":23.865,"l":23.37,"n":6294,"o":23.56,"t":"2025-10-24T04:00:00Z","v":255569,"vw":23.538346},{"c":22.87,"h":23.51,"l":22.87,"n":3580,"o":23.46,"t":"2025-10-27T04:00:00Z","v":161701,"vw":23.030924},{"c":23.58,"h":23.74,"l":22.88,"n":5294,"o":22.88,"t":"2025-10-28T04:00:00Z","v":264427,"vw":23.549333},{"c":22.26,"h":22.78,"l":19.7,"n":44378,"o":20.84,"t":"2025-10-29T04:00:00Z","v":2460009,"vw":21.392283},{"c":21.27,"h":21.81,"l":20.57,"n":18262,"o":21.62,"t":"2025-10-30T04:00:00Z","v":843689,"vw":21.38244},{"c":22.06,"h":22.69,"l":20.71,"n":14721,"o":21.16,"t":"2025-10-31T04:00:00Z","v":686257,"vw":22.116947},{"c":20.95,"h":21.87,"l":20.78,"n":17565,"o":21.87,"t":"2025-11-03T05:00:00Z","v":776316,"vw":21.112145},{"c":20.66,"h":21,"l":20.35,"n":10299,"o":20.66,"t":"2025-11-04T05:00:00Z","v":496427,"vw":20.736835},{"c":20.78,"h":21.37,"l":20.39,"n":10845,"o":20.67,"t":"2025-11-05T05:00:00Z","v":532263,"vw":20.889384},{"c":20.51,"h":20.91,"l":20.42,"n":11432,"o":20.67,"t":"2025-11-06T05:00:00Z","v":564623,"vw":20.603869},{"c":20.49,"h":20.86,"l":20.36,"n":9184,"o":20.57,"t":"2025-11-07T05:00:00Z","v":387317,"vw":20.548233},{"c":20.45,"h":20.71,"l":19.69,"n":9781,"o":20.63,"t":"2025-11-10T05:00:00Z","v":461288,"vw":20.261077},{"c":20.25,"h":20.54,"l":19.95,"n":8411,"o":20.5,"t":"2025-11-11T05:00:00Z","v":406606,"vw":20.263912},{"c":20.59,"h":20.72,"l":20.17,"n":5994,"o":20.36,"t":"2025-11-12T05:00:00Z","v":242550,"vw":20.579947},{"c":20.14,"h":20.8,"l":20.04,"n":7974,"o":20.66,"t":"2025-11-13T05:00:00Z","v":414112,"vw":20.245621},{"c":20.18,"h":20.745,"l":19.85,"n":10365,"o":19.85,"t":"2025-11-14T05:00:00Z","v":714054,"vw":20.21913},{"c":19.86,"h":20.645,"l":19.83,"n":9553,"o":20.07,"t":"2025-11-17T05:00:00Z","v":480278,"vw":20.117848},{"c":20.1,"h":20.13,"l":19.425,"n":9862,"o":19.61,"t":"2025-11-18T05:00:00Z","v":680754,"vw":19.895892},{"c":20.59,"h":20.66,"l":19.975,"n":6221,"o":20.16,"t":"2025-11-19T05:00:00Z","v":349101,"vw":20.400346},{"c":20.52,"h":21.19,"l":20.39,"n":10846,"o":20.8,"t":"2025-11-20T05:00:00Z","v":578745,"vw":20.563824},{"c":21.53,"h":21.75,"l":20.51,"n":8395,"o":20.53,"t":"2025-11-21T05:00:00Z","v":406126,"vw":21.400959},{"c":21.53,"h":21.83,"l":21.2,"n":7656,"o":21.39,"t":"2025-11-24T05:00:00Z","v":331766,"vw":21.556858},{"c":22.75,"h":22.95,"l":21.45,"n":7059,"o":21.59,"t":"2025-11-25T05:00:00Z","v":334453,"vw":22.565908},{"c":22.85,"h":22.92,"l":22.62,"n":6390,"o":22.63,"t":"2025-11-26T05:00:00Z","v":286845,"vw":22.803484},{"c":22.93,"h":22.98,"l":22.66,"n":3760,"o":22.83,"t":"2025-11-28T05:00:00Z","v":116485,"vw":22.867625},{"c":23.27,"h":23.54,"l":22.65,"n":7414,"o":22.66,"t":"2025-12-01T05:00:00Z","v":368670,"vw":23.282367},{"c":22.75,"h":23.35,"l":22.59,"n":7458,"o":23.35,"t":"2025-12-02T05:00:00Z","v":269337,"vw":22.829328},{"c":23.87,"h":24.07,"l":22.81,"n":6823,"o":22.81,"t":"2025-12-03T05:00:00Z","v":299565,"vw":23.695172},{"c":24.07,"h":24.32,"l":23.38,"n":8415,"o":23.66,"t":"2025-12-04T05:00:00Z","v":444944,"vw":23.94935},{"c":23.91,"h":24.19,"l":23.72,"n":9082,"o":24.08,"t":"2025-12-05T05:00:00Z","v":456233,"vw":23.946377},{"c":23.16,"h":23.93,"l":23.13,"n":6445,"o":23.93,"t":"2025-12-08T05:00:00Z","v":262989,"vw":23.334649},{"c":23.37,"h":23.57,"l":22.89,"n":6155,"o":22.89,"t":"2025-12-09T05:00:00Z","v":212239,"vw":23.376855},{"c":24.17,"h":24.37,"l":23.28,"n":8047,"o":23.37,"t":"2025-12-10T05:00:00Z","v":278399,"vw":23.994831},{"c":25.19,"h":25.43,"l":24.15,"n":9672,"o":24.15,"t":"2025-12-11T05:00:00Z","v":407281,"vw":25.129059},{"c":25.21,"h":25.655,"l":25.13,"n":6427,"o":25.46,"t":"2025-12-12T05:00:00Z","v":335760,"vw":25.281624},{"c":23.78,"h":25.3,"l":23.67,"n":10599,"o":25.3,"t":"2025-12-15T05:00:00Z","v":644087,"vw":24.008401},{"c":24.49,"h":24.635,"l":23.57,"n":9356,"o":23.99,"t":"2025-12-16T05:00:00Z","v":388979,"vw":24.287529},{"c":25.22,"h":25.41,"l":24.1,"n":8513,"o":24.33,"t":"2025-12-17T05:00:00Z","v":359516,"vw":25.101672},{"c":25.88,"h":26.39,"l":25.1,"n":10067,"o":25.1,"t":"2025-12-18T05:00:00Z","v":469360,"vw":25.914625},{"c":25.54,"h":25.92,"l":25.15,"n":10315,"o":25.59,"t":"2025-12-19T05:00:00Z","v":904732,"vw":25.53159},{"c":26.13,"h":26.72,"l":25.57,"n":6688,"o":25.61,"t":"2025-12-22T05:00:00Z","v":327227,"vw":26.156952},{"c":26.44,"h":26.53,"l":25.8209,"n":7166,"o":26.13,"t":"2025-12-23T05:00:00Z","v":283054,"vw":26.31109},{"c":26.18,"h":26.485,"l":26.06,"n":4064,"o":26.37,"t":"2025-12-24T05:00:00Z","v":140520,"vw":26.189291},{"c":26.27,"h":26.595,"l":25.9,"n":5240,"o":26.35,"t":"2025-12-26T05:00:00Z","v":225576,"vw":26.296412},{"c":25.82,"h":25.995,"l":25.705,"n":6104,"o":25.99,"t":"2025-12-29T05:00:00Z","v":238783,"vw":25.83147},{"c":25.51,"h":26.07,"l":25.5,"n":4496,"o":26,"t":"2025-12-30T05:00:00Z","v":181266,"vw":25.642689},{"c":25.16,"h":25.46,"l":24.75,"n":5853,"o":25.4,"t":"2025-12-31T05:00:00Z","v":258078,"vw":25.09439},{"c":25.76,"h":25.82,"l":25.13,"n":6107,"o":25.39,"t":"2026-01-02T05:00:00Z","v":192731,"vw":25.650843},{"c":26.07,"h":26.79,"l":25.83,"n":7100,"o":25.83,"t":"2026-01-05T05:00:00Z","v":254911,"vw":26.332472},{"c":26.32,"h":26.53,"l":25.8,"n":7175,"o":26.02,"t":"2026-01-06T05:00:00Z","v":289385,"vw":26.316593},{"c":26.49,"h":26.52,"l":25.86,"n":7300,"o":26.4,"t":"2026-01-07T05:00:00Z","v":262469,"vw":26.378183},{"c":27.48,"h":27.73,"l":26.11,"n":6791,"o":26.11,"t":"2026-01-08T05:00:00Z","v":263047,"vw":27.364635},{"c":28.23,"h":28.5,"l":27.3,"n":7672,"o":27.44,"t":"2026-01-09T05:00:00Z","v":350115,"vw":28.158845},{"c":28.31,"h":28.9,"l":28.02,"n":6677,"o":28.21,"t":"2026-01-12T05:00:00Z","v":332190,"vw":28.487568},{"c":28.26,"h":28.78,"l":28.12,"n":5611,"o":28.47,"t":"2026-01-13T05:00:00Z","v":215506,"vw":28.35036},{"c":28.86,"h":29.205,"l":28.15,"n":6947,"o":28.57,"t":"2026-01-14T05:00:00Z","v":274959,"vw":28.851431},{"c":29.81,"h":29.89,"l":28.58,"n":7627,"o":28.81,"t":"2026-01-15T05:00:00Z","v":271501,"vw":29.668659},{"c":28.75,"h":29.68,"l":28.48,"n":8083,"o":29.56,"t":"2026-01-16T05:00:00Z","v":403960,"vw":28.87564},{"c":28.79,"h":29.37,"l":28.34,"n":10117,"o":28.34,"t":"2026-01-20T05:00:00Z","v":507248,"vw":28.805022},{"c":29.85,"h":30.035,"l":29.21,"n":6145,"o":29.24,"t":"2026-01-21T05:00:00Z","v":216086,"vw":29.667942},{"c":30.03,"h":30.31,"l":29.795,"n":7077,"o":29.94,"t":"2026-01-22T05:00:00Z","v":312427,"vw":30.015132},{"c":29.31,"h":30.29,"l":29.235,"n":6454,"o":29.7,"t":"2026-01-23T05:00:00Z","v":248008,"vw":29.445654},{"c":27.97,"h":29.52,"l":27.64,"n":8935,"o":29.52,"t":"2026-01-26T05:00:00Z","v":365438,"vw":28.065152},{"c":27.88,"h":28.13,"l":27.34,"n":7051,"o":27.75,"t":"2026-01-27T05:00:00Z","v":296134,"vw":27.899444},{"c":27.54,"h":28.46,"l":27.31,"n":7190,"o":27.95,"t":"2026-01-28T05:00:00Z","v":358566,"vw":27.638251},{"c":28.22,"h":28.24,"l":27.34,"n":8911,"o":27.75,"t":"2026-01-29T05:00:00Z","v":376155,"vw":27.949979},{"c":28.22,"h":28.49,"l":27.69,"n":11142,"o":27.69,"t":"2026-01-30T05:00:00Z","v":838850,"vw":28.206566},{"c":29.31,"h":29.58,"l":28.135,"n":8619,"o":28.21,"t":"2026-02-02T05:00:00Z","v":324670,"vw":29.202798},{"c":30.16,"h":30.39,"l":29.36,"n":6915,"o":29.46,"t":"2026-02-03T05:00:00Z","v":361763,"vw":29.985513},{"c":30.54,"h":30.9,"l":29.95,"n":7850,"o":30.55,"t":"2026-02-04T05:00:00Z","v":319627,"vw":30.421113},{"c":29.7,"h":30.62,"l":29.47,"n":7337,"o":30.27,"t":"2026-02-05T05:00:00Z","v":261821,"vw":29.827306},{"c":29.94,"h":30.4,"l":29.71,"n":7619,"o":29.78,"t":"2026-02-06T05:00:00Z","v":322410,"vw":29.980664},{"c":29.05,"h":29.725,"l":28.91,"n":7857,"o":29.69,"t":"2026-02-09T05:00:00Z","v":333838,"vw":29.1565},{"c":28.34,"h":29.205,"l":28.12,"n":6336,"o":28.91,"t":"2026-02-10T05:00:00Z","v":338525,"vw":28.484918},{"c":29.72,"h":29.73,"l":28.455,"n":9985,"o":28.74,"t":"2026-02-11T05:00:00Z","v":566075,"vw":29.232511},{"c":27.93,"h":30,"l":27.1,"n":14060,"o":29.63,"t":"2026-02-12T05:00:00Z","v":1637240,"vw":27.936696},{"c":27.03,"h":27.79,"l":26.76,"n":8799,"o":27.7,"t":"2026-02-13T05:00:00Z","v":457352,"vw":27.170841},{"c":25.23,"h":28.86,"l":25.23,"n":17660,"o":28.82,"t":"2026-02-17T05:00:00Z","v":1132745,"vw":25.892949},{"c":23.54,"h":25.73,"l":23.23,"n":17297,"o":25.37,"t":"2026-02-18T05:00:00Z","v":1179584,"vw":24.130051},{"c":23.9,"h":24.13,"l":23.045,"n":12643,"o":23.15,"t":"2026-02-19T05:00:00Z","v":893176,"vw":23.620774},{"c":27.97,"h":28.03,"l":23.01,"n":20781,"o":23.61,"t":"2026-02-20T05:00:00Z","v":1496896,"vw":26.923429},{"c":28.16,"h":29.65,"l":27.85,"n":17957,"o":27.85,"t":"2026-02-23T05:00:00Z","v":1166109,"vw":28.647414},{"c":27.23,"h":28.82,"l":27.01,"n":7995,"o":27.82,"t":"2026-02-24T05:00:00Z","v":510251,"vw":27.439075},{"c":27.75,"h":28.36,"l":27.345,"n":8299,"o":28,"t":"2026-02-25T05:00:00Z","v":525648,"vw":27.876846},{"c":27.46,"h":28.06,"l":26.92,"n":9973,"o":27.6,"t":"2026-02-26T05:00:00Z","v":613733,"vw":27.381648},{"c":26.16,"h":27.24,"l":26.07,"n":7183,"o":27.24,"t":"2026-02-27T05:00:00Z","v":509994,"vw":26.382424},{"c":27.54,"h":27.72,"l":25.92,"n":9310,"o":26.18,"t":"2026-03-02T05:00:00Z","v":531014,"vw":27.253994},{"c":26.66,"h":27.49,"l":25.5,"n":9173,"o":26.73,"t":"2026-03-03T05:00:00Z","v":397922,"vw":26.499428},{"c":26.5,"h":27.18,"l":25.95,"n":9802,"o":26.82,"t":"2026-03-04T05:00:00Z","v":492393,"vw":26.684237},{"c":26.22,"h":26.385,"l":25.33,"n":10017,"o":25.93,"t":"2026-03-05T05:00:00Z","v":464247,"vw":26.079889},{"c":25.01,"h":25.71,"l":24.75,"n":9593,"o":25.29,"t":"2026-03-06T05:00:00Z","v":365521,"vw":25.030358},{"c":23.75,"h":24.92,"l":23.21,"n":11611,"o":24.79,"t":"2026-03-09T04:00:00Z","v":447351,"vw":23.719142},{"c":23.43,"h":24.17,"l":23.13,"n":13643,"o":23.21,"t":"2026-03-10T04:00:00Z","v":708671,"vw":23.627155},{"c":23.17,"h":23.48,"l":22.32,"n":11275,"o":23.27,"t":"2026-03-11T04:00:00Z","v":609833,"vw":23.017421},{"c":21.96,"h":23.27,"l":21.91,"n":10364,"o":22.71,"t":"2026-03-12T04:00:00Z","v":645829,"vw":22.579917},{"c":20.98,"h":21.915,"l":20.75,"n":14103,"o":21.63,"t":"2026-03-13T04:00:00Z","v":600092,"vw":21.125805},{"c":21.24,"h":21.52,"l":20.962,"n":11581,"o":21.13,"t":"2026-03-16T04:00:00Z","v":567605,"vw":21.172094},{"c":21.36,"h":21.76,"l":21,"n":9312,"o":21.52,"t":"2026-03-17T04:00:00Z","v":457590,"vw":21.284922},{"c":20.72,"h":21.08,"l":20.5,"n":9817,"o":21.05,"t":"2026-03-18T04:00:00Z","v":492499,"vw":20.776237},{"c":20.14,"h":20.56,"l":19.8,"n":9426,"o":20.3,"t":"2026-03-19T04:00:00Z","v":440196,"vw":20.140198},{"c":19.94,"h":20.18,"l":19.34,"n":11076,"o":20.18,"t":"2026-03-20T04:00:00Z","v":3349432,"vw":19.928543},{"c":20.66,"h":21.24,"l":19.86,"n":10436,"o":19.86,"t":"2026-03-23T04:00:00Z","v":520240,"vw":20.804674},{"c":21.23,"h":21.53,"l":20.43,"n":8145,"o":20.44,"t":"2026-03-24T04:00:00Z","v":393603,"vw":21.205721},{"c":21.37,"h":21.59,"l":21.02,"n":5888,"o":21.45,"t":"2026-03-25T04:00:00Z","v":327098,"vw":21.373544},{"c":21.03,"h":21.46,"l":20.7,"n":8186,"o":21.02,"t":"2026-03-26T04:00:00Z","v":470434,"vw":21.004461},{"c":21.27,"h":21.46,"l":20.63,"n":8989,"o":20.89,"t":"2026-03-27T04:00:00Z","v":592443,"vw":21.220687},{"c":22.09,"h":22.31,"l":21.2,"n":8103,"o":21.59,"t":"2026-03-30T04:00:00Z","v":410111,"vw":22.078731},{"c":22.48,"h":22.775,"l":22.0111,"n":7214,"o":22.42,"t":"2026-03-31T04:00:00Z","v":330647,"vw":22.457624},{"c":22.61,"h":23.15,"l":22.59,"n":7302,"o":22.63,"t":"2026-04-01T04:00:00Z","v":362138,"vw":22.79939},{"c":22.18,"h":22.46,"l":21.68,"n":6763,"o":22.17,"t":"2026-04-02T04:00:00Z","v":368833,"vw":22.027563},{"c":22.65,"h":22.75,"l":21.59,"n":5705,"o":22.1,"t":"2026-04-06T04:00:00Z","v":299715,"vw":22.451627},{"c":22.55,"h":23.1,"l":22.2,"n":7950,"o":22.61,"t":"2026-04-07T04:00:00Z","v":259456,"vw":22.505053},{"c":24.03,"h":24.11,"l":23.3799,"n":7988,"o":23.39,"t":"2026-04-08T04:00:00Z","v":375594,"vw":23.940806},{"c":24.36,"h":24.66,"l":23.64,"n":6969,"o":23.83,"t":"2026-04-09T04:00:00Z","v":331293,"vw":24.310933},{"c":24.64,"h":24.92,"l":24.47,"n":4326,"o":24.47,"t":"2026-04-10T04:00:00Z","v":173526,"vw":24.666718},{"c":24.97,"h":24.99,"l":24.24,"n":5008,"o":24.38,"t":"2026-04-13T04:00:00Z","v":215162,"vw":24.850137},{"c":24.71,"h":25.25,"l":24.68,"n":7347,"o":24.97,"t":"2026-04-14T04:00:00Z","v":357138,"vw":24.797245},{"c":23.93,"h":24.58,"l":23.76,"n":5828,"o":24.57,"t":"2026-04-15T04:00:00Z","v":258080,"vw":23.947426},{"c":23.86,"h":24.34,"l":23.85,"n":6431,"o":23.92,"t":"2026-04-16T04:00:00Z","v":334279,"vw":23.983823},{"c":24.83,"h":25.32,"l":23.677,"n":6421,"o":24.31,"t":"2026-04-17T04:00:00Z","v":339245,"vw":24.922853},{"c":25.71,"h":25.84,"l":24.56,"n":5462,"o":24.56,"t":"2026-04-20T04:00:00Z","v":204640,"vw":25.613711},{"c":25.49,"h":26.42,"l":25.355,"n":7439,"o":25.6,"t":"2026-04-21T04:00:00Z","v":288900,"vw":25.606911},{"c":25.71,"h":25.77,"l":25.23,"n":5174,"o":25.64,"t":"2026-04-22T04:00:00Z","v":280698,"vw":25.582224},{"c":25.4,"h":26.24,"l":24.81,"n":6620,"o":25.78,"t":"2026-04-23T04:00:00Z","v":331010,"vw":25.330462},{"c":26.38,"h":26.52,"l":25.04,"n":5265,"o":25.29,"t":"2026-04-24T04:00:00Z","v":221998,"vw":26.18889},{"c":26.54,"h":26.99,"l":26.2081,"n":5199,"o":26.5,"t":"2026-04-27T04:00:00Z","v":207876,"vw":26.585766},{"c":26.64,"h":26.905,"l":26.12,"n":6516,"o":26.56,"t":"2026-04-28T04:00:00Z","v":256327,"vw":26.643347},{"c":26.58,"h":26.85,"l":26.105,"n":9354,"o":26.57,"t":"2026-04-29T04:00:00Z","v":400945,"vw":26.50088},{"c":27.71,"h":28.26,"l":26.39,"n":7309,"o":26.5,"t":"2026-04-30T04:00:00Z","v":321463,"vw":27.686733},{"c":27.76,"h":28.22,"l":27.53,"n":7786,"o":27.665,"t":"2026-05-01T04:00:00Z","v":450029,"vw":27.830872},{"c":26.23,"h":27.7,"l":26.09,"n":7632,"o":27.7,"t":"2026-05-04T04:00:00Z","v":347014,"vw":26.48092},{"c":27.9,"h":28.52,"l":26.14,"n":10000,"o":26.81,"t":"2026-05-05T04:00:00Z","v":447343,"vw":27.947633},{"c":28.23,"h":29.03,"l":28.12,"n":8961,"o":28.56,"t":"2026-05-06T04:00:00Z","v":390213,"vw":28.479422},{"c":26.43,"h":28.07,"l":25.87,"n":12476,"o":27.16,"t":"2026-05-07T04:00:00Z","v":621513,"vw":26.663504},{"c":27.22,"h":27.74,"l":26.442,"n":9981,"o":26.7,"t":"2026-05-08T04:00:00Z","v":515571,"vw":27.198674},{"c":26.24,"h":27.44,"l":26.16,"n":7302,"o":27.21,"t":"2026-05-11T04:00:00Z","v":475090,"vw":26.593174},{"c":24.16,"h":26.2413,"l":23.86,"n":11113,"o":25.94,"t":"2026-05-12T04:00:00Z","v":610952,"vw":24.307863},{"c":26.26,"h":26.42,"l":24.21,"n":10040,"o":24.31,"t":"2026-05-13T04:00:00Z","v":485253,"vw":25.936645},{"c":26.11,"h":26.66,"l":25.91,"n":8488,"o":26.66,"t":"2026-05-14T04:00:00Z","v":421144,"vw":26.161025},{"c":25.38,"h":25.8,"l":24.8,"n":10013,"o":25.8,"t":"2026-05-15T04:00:00Z","v":552657,"vw":25.250571},{"c":24.62,"h":25.315,"l":24.5,"n":9404,"o":25.18,"t":"2026-05-18T04:00:00Z","v":382946,"vw":24.705588},{"c":24.31,"h":24.38,"l":23.255,"n":7770,"o":24.1,"t":"2026-05-19T04:00:00Z","v":364252,"vw":24.108497},{"c":25.12,"h":25.14,"l":24.32,"n":7307,"o":24.59,"t":"2026-05-20T04:00:00Z","v":359121,"vw":24.947453},{"c":25.45,"h":25.52,"l":24.6,"n":5714,"o":24.86,"t":"2026-05-21T04:00:00Z","v":225736,"vw":25.355019},{"c":26.69,"h":26.8,"l":25.6,"n":5793,"o":25.6,"t":"2026-05-22T04:00:00Z","v":309530,"vw":26.494942},{"c":27.35,"h":27.72,"l":26.66,"n":7856,"o":27.05,"t":"2026-05-26T04:00:00Z","v":465599,"vw":27.36562},{"c":27.87,"h":28.17,"l":27.415,"n":8011,"o":27.66,"t":"2026-05-27T04:00:00Z","v":359224,"vw":27.833333},{"c":28.39,"h":28.43,"l":27.5,"n":8154,"o":27.88,"t":"2026-05-28T04:00:00Z","v":486078,"vw":28.154911},{"c":28.6,"h":28.93,"l":28.13,"n":8307,"o":28.42,"t":"2026-05-29T04:00:00Z","v":595736,"vw":28.469625},{"c":27.74,"h":28.385,"l":27.04,"n":8289,"o":28.13,"t":"2026-06-01T04:00:00Z","v":368471,"vw":27.644892},{"c":28.43,"h":29.125,"l":27.54,"n":10569,"o":27.54,"t":"2026-06-02T04:00:00Z","v":522273,"vw":28.553732},{"c":28.07,"h":28.295,"l":27.7,"n":6089,"o":28.13,"t":"2026-06-03T04:00:00Z","v":251583,"vw":28.072361},{"c":28.29,"h":28.44,"l":27.81,"n":6708,"o":27.81,"t":"2026-06-04T04:00:00Z","v":286528,"vw":28.236155},{"c":27.15,"h":28.13,"l":26.735,"n":10364,"o":27.94,"t":"2026-06-05T04:00:00Z","v":476735,"vw":27.259311},{"c":27.72,"h":28.18,"l":27.0875,"n":11474,"o":27.56,"t":"2026-06-08T04:00:00Z","v":477038,"vw":27.76045},{"c":28.57,"h":28.86,"l":27.635,"n":9594,"o":28.22,"t":"2026-06-09T04:00:00Z","v":447531,"vw":28.37029},{"c":28.64,"h":29.395,"l":28.52,"n":10819,"o":28.61,"t":"2026-06-10T04:00:00Z","v":513133,"vw":28.902108},{"c":29.6,"h":30.065,"l":28.6,"n":9018,"o":28.92,"t":"2026-06-11T04:00:00Z","v":418347,"vw":29.539247},{"c":30.41,"h":30.62,"l":29.855,"n":8716,"o":29.88,"t":"2026-06-12T04:00:00Z","v":400402,"vw":30.341443},{"c":29.02,"h":30.85,"l":29.01,"n":9477,"o":30.85,"t":"2026-06-15T04:00:00Z","v":324168,"vw":29.324272},{"c":28.73,"h":29.78,"l":28.27,"n":7068,"o":29.43,"t":"2026-06-16T04:00:00Z","v":392641,"vw":28.683814},{"c":28.04,"h":29,"l":27.83,"n":9391,"o":28.63,"t":"2026-06-17T04:00:00Z","v":367714,"vw":28.247285},{"c":27.7,"h":28.29,"l":27.09,"n":9816,"o":28.25,"t":"2026-06-18T04:00:00Z","v":1229095,"vw":27.727067},{"c":27.25,"h":28.1,"l":27.23,"n":7755,"o":27.65,"t":"2026-06-22T04:00:00Z","v":530954,"vw":27.531022},{"c":27.53,"h":27.59,"l":26.58,"n":8010,"o":27,"t":"2026-06-23T04:00:00Z","v":495277,"vw":27.312886},{"c":27.76,"h":28.14,"l":27.33,"n":7260,"o":27.77,"t":"2026-06-24T04:00:00Z","v":350471,"vw":27.719239},{"c":27.82,"h":28.18,"l":27.31,"n":8642,"o":27.72,"t":"2026-06-25T04:00:00Z","v":407796,"vw":27.714993},{"c":27.73,"h":28.07,"l":26.965,"n":8198,"o":27.54,"t":"2026-06-26T04:00:00Z","v":1347916,"vw":27.68571},{"c":25.31,"h":27.72,"l":25.05,"n":12018,"o":27.34,"t":"2026-06-29T04:00:00Z","v":654638,"vw":25.568529},{"c":24.61,"h":25.885,"l":24.49,"n":9285,"o":25.7,"t":"2026-06-30T04:00:00Z","v":541491,"vw":24.739276},{"c":23.77,"h":24.565,"l":23.54,"n":11214,"o":24.43,"t":"2026-07-01T04:00:00Z","v":682226,"vw":23.834162},{"c":24.03,"h":24.56,"l":23.655,"n":11038,"o":23.89,"t":"2026-07-02T04:00:00Z","v":596406,"vw":23.952273},{"c":25.86,"h":25.91,"l":24.07,"n":9890,"o":24.32,"t":"2026-07-06T04:00:00Z","v":528969,"vw":25.589754},{"c":25.56,"h":25.79,"l":25.04,"n":7965,"o":25.7,"t":"2026-07-07T04:00:00Z","v":318947,"vw":25.492207},{"c":26.11,"h":26.15,"l":25.21,"n":8990,"o":25.5,"t":"2026-07-08T04:00:00Z","v":385370,"vw":25.944685},{"c":25.52,"h":26.47,"l":25.4,"n":7263,"o":26.14,"t":"2026-07-09T04:00:00Z","v":340936,"vw":25.610005},{"c":26.35,"h":26.64,"l":25.65,"n":7810,"o":25.65,"t":"2026-07-10T04:00:00Z","v":237554,"vw":26.370296},{"c":26.76,"h":27.47,"l":26.43,"n":8209,"o":26.63,"t":"2026-07-13T04:00:00Z","v":395211,"vw":26.850258},{"c":28.13,"h":28.2,"l":27.155,"n":10979,"o":27.58,"t":"2026-07-14T04:00:00Z","v":339958,"vw":27.971636},{"c":29,"h":29.055,"l":27.91,"n":7873,"o":28.39,"t":"2026-07-15T04:00:00Z","v":291356,"vw":28.802404},{"c":29.41,"h":29.72,"l":28.87,"n":8822,"o":29,"t":"2026-07-16T04:00:00Z","v":379795,"vw":29.430308},{"c":29.6,"h":29.66,"l":28.52,"n":7071,"o":29,"t":"2026-07-17T04:00:00Z","v":344707,"vw":29.401013},{"c":29.07,"h":29.96,"l":28.83,"n":8334,"o":29.75,"t":"2026-07-20T04:00:00Z","v":356433,"vw":29.115824},{"c":29.87,"h":30.26,"l":29.35,"n":7256,"o":29.52,"t":"2026-07-21T04:00:00Z","v":299045,"vw":29.877222},{"c":29.74,"h":30.5,"l":29.58,"n":9497,"o":29.81,"t":"2026-07-22T04:00:00Z","v":387313,"vw":29.797399},{"c":29.71,"h":31.09,"l":29.5,"n":12401,"o":29.79,"t":"2026-07-23T04:00:00Z","v":485660,"vw":29.949472},{"c":30.79,"h":30.81,"l":29.2,"n":8056,"o":30.04,"t":"2026-07-24T04:00:00Z","v":337083,"vw":30.473397},{"c":30.62,"h":31.45,"l":30.24,"n":9623,"o":31.31,"t":"2026-07-27T04:00:00Z","v":446001,"vw":30.715318},{"c":31.03,"h":32,"l":30.78,"n":8055,"o":30.94,"t":"2026-07-28T04:00:00Z","v":353845,"vw":31.177483},{"c":28.79,"h":31.15,"l":28.29,"n":9852,"o":30.68,"t":"2026-07-29T04:00:00Z","v":388778,"vw":28.996448},{"c":26.81,"h":29.1,"l":26.535,"n":13619,"o":28.42,"t":"2026-07-30T04:00:00Z","v":795143,"vw":27.337785},{"c":27.79,"h":28.37,"l":26.475,"n":12233,"o":26.71,"t":"2026-07-31T04:00:00Z","v":694734,"vw":27.732243},{"c":28.11,"h":28.71,"l":27.34,"n":9448,"o":28.11,"t":"2026-08-03T04:00:00Z","v":407156,"vw":28.157241},{"c":26.97,"h":27.03,"l":25.29,"n":21234,"o":26.36,"t":"2026-08-04T04:00:00Z","v":1390079,"vw":26.539259},{"c":27.64,"h":27.9499,"l":27.125,"n":13634,"o":27.16,"t":"2026-08-05T04:00:00Z","v":751731,"vw":27.600989},{"c":26.9,"h":27.91,"l":26.86,"n":9442,"o":27.91,"t":"2026-08-06T04:00:00Z","v":470841,"vw":27.193152},{"c":28.08,"h":28.23,"l":27,"n":9288,"o":27,"t":"2026-08-07T04:00:00Z","v":485872,"vw":27.866442},{"c":28,"h":28.31,"l":27.45,"n":8473,"o":27.97,"t":"2026-08-10T04:00:00Z","v":470705,"vw":27.903941},{"c":27.7,"h":28.35,"l":27.69,"n":9024,"o":28.2,"t":"2026-08-11T04:00:00Z","v":628550,"vw":27.822344},{"c":28.81,"h":29.04,"l":27.465,"n":10891,"o":28.07,"t":"2026-08-12T04:00:00Z","v":526119,"vw":28.532264},{"c":28.86,"h":29.45,"l":28.44,"n":8623,"o":28.92,"t":"2026-08-13T04:00:00Z","v":389458,"vw":28.832406},{"c":28.94,"h":29.38,"l":28.69,"n":9303,"o":29.07,"t":"2026-08-14T04:00:00Z","v":513912,"vw":28.965303},{"c":29.2,"h":29.2,"l":28.6,"n":10282,"o":28.98,"t":"2026-08-17T04:00:00Z","v":391037,"vw":28.998806},{"c":27.43,"h":29.17,"l":27.23,"n":9236,"o":29.17,"t":"2026-08-18T04:00:00Z","v":459394,"vw":27.547583},{"c":25.83,"h":28.34,"l":25.45,"n":12500,"o":28.01,"t":"2026-08-19T04:00:00Z","v":583562,"vw":26.16801},{"c":24.17,"h":25.27,"l":23.88,"n":11132,"o":25.25,"t":"2026-08-20T04:00:00Z","v":753975,"vw":24.214242},{"c":25.15,"h":25.47,"l":24.5525,"n":9641,"o":24.67,"t":"2026-08-21T04:00:00Z","v":551238,"vw":25.110188},{"c":24.21,"h":25.98,"l":24.05,"n":7411,"o":25.4,"t":"2026-08-24T04:00:00Z","v":513112,"vw":24.426066},{"c":24.59,"h":24.68,"l":24.03,"n":7836,"o":24.44,"t":"2026-08-25T04:00:00Z","v":428104,"vw":24.516165},{"c":25.15,"h":25.28,"l":24.575,"n":6393,"o":24.82,"t":"2026-08-26T04:00:00Z","v":375855,"vw":25.11466},{"c":25.66,"h":25.705,"l":24.78,"n":4882,"o":25.1,"t":"2026-08-27T04:00:00Z","v":279537,"vw":25.52279},{"c":25.32,"h":26,"l":25.145,"n":4797,"o":25.82,"t":"2026-08-28T04:00:00Z","v":233655,"vw":25.400281},{"c":25.06,"h":25.72,"l":24.79,"n":5283,"o":25.48,"t":"2026-08-31T04:00:00Z","v":533944,"vw":25.06257},{"c":25.34,"h":25.45,"l":24.4,"n":8996,"o":24.82,"t":"2026-09-01T04:00:00Z","v":340410,"vw":25.224893},{"c":26.29,"h":26.86,"l":25.09,"n":8512,"o":25.09,"t":"2026-09-02T04:00:00Z","v":331228,"vw":26.363391},{"c":25.79,"h":26.69,"l":25.6,"n":6629,"o":26.63,"t":"2026-09-03T04:00:00Z","v":385704,"vw":25.943181},{"c":26.31,"h":26.425,"l":25.76,"n":5330,"o":25.76,"t":"2026-09-04T04:00:00Z","v":289898,"vw":26.291908},{"c":25.99,"h":26.67,"l":25.965,"n":7262,"o":26.38,"t":"2026-09-08T04:00:00Z","v":369179,"vw":26.146002},{"c":25.7,"h":26.395,"l":25.5,"n":7138,"o":26.28,"t":"2026-09-09T04:00:00Z","v":351680,"vw":25.708547},{"c":25.21,"h":25.73,"l":24.98,"n":7725,"o":25.44,"t":"2026-09-10T04:00:00Z","v":282079,"vw":25.209906},{"c":25.28,"h":25.51,"l":24.85,"n":7429,"o":25.51,"t":"2026-09-11T04:00:00Z","v":271550,"vw":25.225454},{"c":23.97,"h":25.09,"l":23.91,"n":11676,"o":24.8,"t":"2026-09-14T04:00:00Z","v":633881,"vw":24.26586},{"c":24.43,"h":24.5,"l":23.68,"n":9718,"o":24.2,"t":"2026-09-15T04:00:00Z","v":674447,"vw":24.261153},{"c":24.24,"h":24.89,"l":23.895,"n":8127,"o":24.71,"t":"2026-09-16T04:00:00Z","v":397505,"vw":24.377891},{"c":24.68,"h":24.97,"l":24.54,"n":7877,"o":24.92,"t":"2026-09-17T04:00:00Z","v":357457,"vw":24.753744},{"c":24.27,"h":24.49,"l":23.96,"n":7691,"o":24.49,"t":"2026-09-18T04:00:00Z","v":1387470,"vw":24.254198},{"c":23.94,"h":24.52,"l":23.89,"n":6792,"o":24.52,"t":"2026-09-21T04:00:00Z","v":359602,"vw":23.997742},{"c":24.17,"h":24.385,"l":23.89,"n":7361,"o":24.11,"t":"2026-09-22T04:00:00Z","v":476116,"vw":24.143726},{"c":23.79,"h":24.43,"l":23.611,"n":9303,"o":23.84,"t":"2026-09-23T04:00:00Z","v":551612,"vw":23.823394},{"c":23.69,"h":23.91,"l":23.23,"n":9440,"o":23.69,"t":"2026-09-24T04:00:00Z","v":522232,"vw":23.582159},{"c":23.85,"h":24.08,"l":23.29,"n":7687,"o":23.59,"t":"2026-09-25T04:00:00Z","v":405499,"vw":23.83497},{"c":24.29,"h":24.37,"l":23.51,"n":9446,"o":23.82,"t":"2026-09-28T04:00:00Z","v":446992,"vw":24.119342},{"c":23.79,"h":24.35,"l":23.495,"n":5339,"o":24.16,"t":"2026-09-29T04:00:00Z","v":322897,"vw":23.766101},{"c":23.56,"h":24.2879,"l":23.56,"n":6945,"o":24.03,"t":"2026-09-30T04:00:00Z","v":433738,"vw":23.66398},{"c":24.51,"h":24.54,"l":23.02,"n":11265,"o":23.41,"t":"2026-10-01T04:00:00Z","v":737429,"vw":24.166592},{"c":25.57,"h":25.84,"l":24.975,"n":8576,"o":25,"t":"2026-10-02T04:00:00Z","v":373462,"vw":25.524982},{"c":26.97,"h":27.2,"l":25.79,"n":8332,"o":25.79,"t":"2026-10-05T04:00:00Z","v":388137,"vw":26.771105},{"c":26.55,"h":27.505,"l":26.515,"n":7420,"o":27.28,"t":"2026-10-06T04:00:00Z","v":336536,"vw":26.761359},{"c":26.21,"h":26.39,"l":25.72,"n":7841,"o":25.95,"t":"2026-10-07T04:00:00Z","v":354643,"vw":26.160688},{"c":25.94,"h":26.55,"l":25.8,"n":6681,"o":26.08,"t":"2026-10-08T04:00:00Z","v":445069,"vw":25.989536},{"c":26.23,"h":26.71,"l":26.0741,"n":5901,"o":26.13,"t":"2026-10-09T04:00:00Z","v":232067,"vw":26.316249},{"c":26.35,"h":26.635,"l":26.09,"n":5834,"o":26.09,"t":"2026-10-12T04:00:00Z","v":255117,"vw":26.380904},{"c":26.86,"h":26.96,"l":26.25,"n":6996,"o":26.53,"t":"2026-10-13T04:00:00Z","v":317134,"vw":26.714871},{"c":26.5,"h":26.64,"l":25.95,"n":8588,"o":26.23,"t":"2026-10-14T04:00:00Z","v":402178,"vw":26.398892},{"c":26.72,"h":27.26,"l":26.195,"n":5918,"o":26.65,"t":"2026-10-15T04:00:00Z","v":361858,"vw":26.681519},{"c":27.46,"h":28.2,"l":26.8,"n":10523,"o":26.91,"t":"2026-10-16T04:00:00Z","v":558013,"vw":27.545274},{"c":27.89,"h":28.2336,"l":27.42,"n":8693,"o":27.8,"t":"2026-10-19T04:00:00Z","v":548605,"vw":27.884072},{"c":27.83,"h":28.09,"l":27.055,"n":9770,"o":27.66,"t":"2026-10-20T04:00:00Z","v":440797,"vw":27.711728},{"c":28.13,"h":28.2899,"l":27.76,"n":6132,"o":27.87,"t":"2026-10-21T04:00:00Z","v":365922,"vw":28.024058},{"c":28.05,"h":28.42,"l":27.51,"n":7891,"o":27.59,"t":"2026-10-22T04:00:00Z","v":431914,"vw":28.027393}],"volatilityBars":[{"c":24.16,"h":24.52,"l":24.16,"n":39,"o":24.52,"t":"2026-09-21T13:30:00Z","v":2935,"vw":24.462607},{"c":24.37,"h":24.435,"l":24.11,"n":73,"o":24.435,"t":"2026-09-21T13:45:00Z","v":3412,"vw":24.218156},{"c":24.21,"h":24.37,"l":24,"n":231,"o":24.36,"t":"2026-09-21T14:00:00Z","v":25463,"vw":24.064692},{"c":24.18,"h":24.25,"l":24.17,"n":276,"o":24.17,"t":"2026-09-21T14:15:00Z","v":10291,"vw":24.210581},{"c":24.13,"h":24.24,"l":24.11,"n":93,"o":24.24,"t":"2026-09-21T14:30:00Z","v":3512,"vw":24.160371},{"c":24.02,"h":24.06,"l":23.9875,"n":100,"o":24.06,"t":"2026-09-21T14:45:00Z","v":5890,"vw":24.007431},{"c":23.98,"h":24.04,"l":23.98,"n":129,"o":24.04,"t":"2026-09-21T15:00:00Z","v":4366,"vw":24.0073},{"c":24.045,"h":24.06,"l":23.94,"n":381,"o":23.96,"t":"2026-09-21T15:15:00Z","v":21076,"vw":23.999957},{"c":24.095,"h":24.095,"l":24.05,"n":161,"o":24.05,"t":"2026-09-21T15:30:00Z","v":8872,"vw":24.077414},{"c":23.99,"h":24.07,"l":23.99,"n":146,"o":24.06,"t":"2026-09-21T15:45:00Z","v":5338,"vw":24.014577},{"c":24.08,"h":24.11,"l":24.02,"n":270,"o":24.04,"t":"2026-09-21T16:00:00Z","v":18526,"vw":24.039811},{"c":24.04,"h":24.09,"l":24.04,"n":65,"o":24.09,"t":"2026-09-21T16:15:00Z","v":1880,"vw":24.076516},{"c":24.025,"h":24.075,"l":24.025,"n":107,"o":24.07,"t":"2026-09-21T16:30:00Z","v":2647,"vw":24.061143},{"c":24.06,"h":24.06,"l":24.01,"n":148,"o":24.01,"t":"2026-09-21T16:45:00Z","v":4819,"vw":24.043195},{"c":24.07,"h":24.08,"l":24.04,"n":152,"o":24.065,"t":"2026-09-21T17:00:00Z","v":6117,"vw":24.062143},{"c":24.075,"h":24.075,"l":24.04,"n":110,"o":24.075,"t":"2026-09-21T17:15:00Z","v":4222,"vw":24.063369},{"c":23.96,"h":24.04,"l":23.96,"n":134,"o":24.03,"t":"2026-09-21T17:30:00Z","v":5842,"vw":23.996307},{"c":23.93,"h":23.96,"l":23.9,"n":117,"o":23.93,"t":"2026-09-21T17:45:00Z","v":4173,"vw":23.917738},{"c":23.915,"h":23.95,"l":23.89,"n":130,"o":23.92,"t":"2026-09-21T18:00:00Z","v":5730,"vw":23.921706},{"c":23.96,"h":23.96,"l":23.92,"n":108,"o":23.95,"t":"2026-09-21T18:15:00Z","v":3054,"vw":23.947597},{"c":24.0099,"h":24.0099,"l":23.97,"n":141,"o":23.98,"t":"2026-09-21T18:30:00Z","v":4016,"vw":23.981042},{"c":24.025,"h":24.03,"l":23.99,"n":149,"o":24.01,"t":"2026-09-21T18:45:00Z","v":7654,"vw":24.011528},{"c":24.07,"h":24.13,"l":24.065,"n":172,"o":24.065,"t":"2026-09-21T19:00:00Z","v":5088,"vw":24.09708},{"c":24.02,"h":24.075,"l":23.985,"n":268,"o":24.06,"t":"2026-09-21T19:15:00Z","v":10914,"vw":24.022213},{"c":24.025,"h":24.0899,"l":24.015,"n":304,"o":24.02,"t":"2026-09-21T19:30:00Z","v":10279,"vw":24.041449},{"c":23.95,"h":24.03,"l":23.905,"n":1266,"o":24.03,"t":"2026-09-21T19:45:00Z","v":62944,"vw":23.954123},{"c":23.94,"h":23.94,"l":23.94,"n":20,"o":23.94,"t":"2026-09-21T20:00:00Z","v":91023,"vw":23.94},{"c":24.25,"h":24.25,"l":24.11,"n":19,"o":24.11,"t":"2026-09-22T13:30:00Z","v":3758,"vw":24.130088},{"c":23.94,"h":24.25,"l":23.9,"n":27,"o":24.25,"t":"2026-09-22T13:45:00Z","v":1934,"vw":24.194267},{"c":24.17,"h":24.385,"l":24.155,"n":53,"o":24.31,"t":"2026-09-22T14:00:00Z","v":2508,"vw":24.248947},{"c":24.02,"h":24.33,"l":23.921,"n":197,"o":23.9248,"t":"2026-09-22T14:15:00Z","v":11537,"vw":24.058633},{"c":23.95,"h":24.04,"l":23.95,"n":123,"o":24.03,"t":"2026-09-22T14:30:00Z","v":4183,"vw":23.98971},{"c":23.99,"h":24.03,"l":23.89,"n":208,"o":23.92,"t":"2026-09-22T14:45:00Z","v":8186,"vw":23.972985},{"c":24.085,"h":24.085,"l":24.04,"n":89,"o":24.04,"t":"2026-09-22T15:00:00Z","v":4524,"vw":24.064299},{"c":24.07,"h":24.1,"l":24.02,"n":122,"o":24.05,"t":"2026-09-22T15:15:00Z","v":4234,"vw":24.0625},{"c":24.05,"h":24.09,"l":24.03,"n":133,"o":24.08,"t":"2026-09-22T15:30:00Z","v":4167,"vw":24.0508},{"c":24.045,"h":24.05,"l":23.96,"n":227,"o":24.03,"t":"2026-09-22T15:45:00Z","v":15995,"vw":24.006187},{"c":24.005,"h":24.05,"l":24,"n":65,"o":24.05,"t":"2026-09-22T16:00:00Z","v":3037,"vw":24.006343},{"c":23.99,"h":24.01,"l":23.98,"n":174,"o":24.005,"t":"2026-09-22T16:15:00Z","v":7126,"vw":23.995776},{"c":24.055,"h":24.055,"l":24,"n":118,"o":24,"t":"2026-09-22T16:30:00Z","v":3759,"vw":24.01924},{"c":24.04,"h":24.06,"l":24.02,"n":281,"o":24.055,"t":"2026-09-22T16:45:00Z","v":11224,"vw":24.037123},{"c":24.145,"h":24.145,"l":24.05,"n":161,"o":24.05,"t":"2026-09-22T17:00:00Z","v":7074,"vw":24.093676},{"c":24.135,"h":24.17,"l":24.12,"n":189,"o":24.15,"t":"2026-09-22T17:15:00Z","v":16240,"vw":24.146867},{"c":24.105,"h":24.14,"l":24.045,"n":227,"o":24.14,"t":"2026-09-22T17:30:00Z","v":14271,"vw":24.084197},{"c":24.235,"h":24.25,"l":24.07,"n":209,"o":24.14,"t":"2026-09-22T17:45:00Z","v":7959,"vw":24.146839},{"c":24.16,"h":24.26,"l":24.16,"n":184,"o":24.2539,"t":"2026-09-22T18:00:00Z","v":8060,"vw":24.229119},{"c":24.12,"h":24.15,"l":24.11,"n":195,"o":24.15,"t":"2026-09-22T18:15:00Z","v":5755,"vw":24.122444},{"c":24.07,"h":24.12,"l":24.06,"n":176,"o":24.12,"t":"2026-09-22T18:30:00Z","v":5555,"vw":24.079974},{"c":24.11,"h":24.115,"l":24.0706,"n":190,"o":24.1,"t":"2026-09-22T18:45:00Z","v":5537,"vw":24.094537},{"c":24.01,"h":24.115,"l":24,"n":201,"o":24.11,"t":"2026-09-22T19:00:00Z","v":7850,"vw":24.039129},{"c":24.07,"h":24.08,"l":24.02,"n":229,"o":24.03,"t":"2026-09-22T19:15:00Z","v":7830,"vw":24.052826},{"c":24.26,"h":24.29,"l":24.07,"n":534,"o":24.075,"t":"2026-09-22T19:30:00Z","v":24469,"vw":24.229632},{"c":24.16,"h":24.285,"l":24.12,"n":1815,"o":24.26,"t":"2026-09-22T19:45:00Z","v":100664,"vw":24.185679},{"c":24.17,"h":24.17,"l":24.17,"n":19,"o":24.17,"t":"2026-09-22T20:00:00Z","v":166216,"vw":24.17},{"c":24.24,"h":24.24,"l":24.24,"n":2,"o":24.24,"t":"2026-09-23T08:00:00Z","v":147,"vw":24.24},{"c":23.985,"h":23.985,"l":23.805,"n":68,"o":23.84,"t":"2026-09-23T13:30:00Z","v":7805,"vw":23.858883},{"c":23.78,"h":23.845,"l":23.7,"n":54,"o":23.835,"t":"2026-09-23T13:45:00Z","v":1251,"vw":23.752222},{"c":24.11,"h":24.195,"l":23.86,"n":152,"o":23.94,"t":"2026-09-23T14:00:00Z","v":6156,"vw":24.05209},{"c":24.18,"h":24.29,"l":24.02,"n":160,"o":24.195,"t":"2026-09-23T14:15:00Z","v":6157,"vw":24.135065},{"c":24.04,"h":24.23,"l":24.04,"n":181,"o":24.18,"t":"2026-09-23T14:30:00Z","v":8102,"vw":24.149704},{"c":24.255,"h":24.255,"l":24.1,"n":182,"o":24.1,"t":"2026-09-23T14:45:00Z","v":11487,"vw":24.165771},{"c":24.31,"h":24.43,"l":24.21,"n":258,"o":24.245,"t":"2026-09-23T15:00:00Z","v":13131,"vw":24.313061},{"c":24.14,"h":24.28,"l":24.14,"n":258,"o":24.27,"t":"2026-09-23T15:15:00Z","v":9960,"vw":24.210986},{"c":24.09,"h":24.18,"l":24.07,"n":217,"o":24.16,"t":"2026-09-23T15:30:00Z","v":6211,"vw":24.12259},{"c":24.025,"h":24.1,"l":24,"n":229,"o":24.08,"t":"2026-09-23T15:45:00Z","v":10724,"vw":24.048168},{"c":23.99,"h":24.06,"l":23.94,"n":295,"o":24.04,"t":"2026-09-23T16:00:00Z","v":15918,"vw":24.015749},{"c":24,"h":24.03,"l":23.96,"n":216,"o":24,"t":"2026-09-23T16:15:00Z","v":22523,"vw":23.987707},{"c":23.93,"h":23.98,"l":23.93,"n":126,"o":23.98,"t":"2026-09-23T16:30:00Z","v":7090,"vw":23.947954},{"c":23.75,"h":23.935,"l":23.75,"n":255,"o":23.93,"t":"2026-09-23T16:45:00Z","v":13715,"vw":23.821949},{"c":23.795,"h":23.795,"l":23.67,"n":250,"o":23.75,"t":"2026-09-23T17:00:00Z","v":11634,"vw":23.738927},{"c":23.875,"h":23.9,"l":23.81,"n":223,"o":23.81,"t":"2026-09-23T17:15:00Z","v":8497,"vw":23.856577},{"c":23.82,"h":23.86,"l":23.74,"n":242,"o":23.86,"t":"2026-09-23T17:30:00Z","v":11157,"vw":23.794654},{"c":23.86,"h":23.86,"l":23.82,"n":47,"o":23.82,"t":"2026-09-23T17:45:00Z","v":1395,"vw":23.835138},{"c":23.77,"h":23.885,"l":23.72,"n":267,"o":23.885,"t":"2026-09-23T18:00:00Z","v":11298,"vw":23.818971},{"c":23.71,"h":23.77,"l":23.7,"n":152,"o":23.77,"t":"2026-09-23T18:15:00Z","v":7210,"vw":23.737606},{"c":23.705,"h":23.73,"l":23.66,"n":266,"o":23.71,"t":"2026-09-23T18:30:00Z","v":11802,"vw":23.697683},{"c":23.665,"h":23.68,"l":23.63,"n":306,"o":23.68,"t":"2026-09-23T18:45:00Z","v":13320,"vw":23.650315},{"c":23.64,"h":23.69,"l":23.62,"n":318,"o":23.66,"t":"2026-09-23T19:00:00Z","v":12139,"vw":23.655739},{"c":23.675,"h":23.68,"l":23.611,"n":406,"o":23.64,"t":"2026-09-23T19:15:00Z","v":26091,"vw":23.637496},{"c":23.77,"h":23.78,"l":23.675,"n":581,"o":23.675,"t":"2026-09-23T19:30:00Z","v":30743,"vw":23.755086},{"c":23.81,"h":23.82,"l":23.69,"n":2051,"o":23.78,"t":"2026-09-23T19:45:00Z","v":134956,"vw":23.745528},{"c":23.79,"h":23.79,"l":23.79,"n":14,"o":23.79,"t":"2026-09-23T20:00:00Z","v":115807,"vw":23.79},{"c":23.33,"h":23.86,"l":23.3,"n":83,"o":23.69,"t":"2026-09-24T13:30:00Z","v":6118,"vw":23.559494},{"c":23.34,"h":23.42,"l":23.27,"n":120,"o":23.42,"t":"2026-09-24T13:45:00Z","v":6815,"vw":23.327885},{"c":23.425,"h":23.425,"l":23.23,"n":232,"o":23.36,"t":"2026-09-24T14:00:00Z","v":18827,"vw":23.311439},{"c":23.455,"h":23.48,"l":23.4,"n":109,"o":23.425,"t":"2026-09-24T14:15:00Z","v":4814,"vw":23.442698},{"c":23.365,"h":23.51,"l":23.35,"n":153,"o":23.51,"t":"2026-09-24T14:30:00Z","v":5531,"vw":23.44162},{"c":23.4686,"h":23.4686,"l":23.35,"n":95,"o":23.35,"t":"2026-09-24T14:45:00Z","v":2143,"vw":23.418242},{"c":23.31,"h":23.49,"l":23.31,"n":138,"o":23.49,"t":"2026-09-24T15:00:00Z","v":4825,"vw":23.415351},{"c":23.33,"h":23.4,"l":23.31,"n":178,"o":23.32,"t":"2026-09-24T15:15:00Z","v":7804,"vw":23.367193},{"c":23.335,"h":23.34,"l":23.25,"n":183,"o":23.32,"t":"2026-09-24T15:30:00Z","v":7409,"vw":23.306326},{"c":23.38,"h":23.39,"l":23.29,"n":316,"o":23.31,"t":"2026-09-24T15:45:00Z","v":40112,"vw":23.337011},{"c":23.32,"h":23.35,"l":23.25,"n":237,"o":23.34,"t":"2026-09-24T16:00:00Z","v":10787,"vw":23.329157},{"c":23.52,"h":23.72,"l":23.34,"n":290,"o":23.35,"t":"2026-09-24T16:15:00Z","v":15598,"vw":23.466856},{"c":23.56,"h":23.615,"l":23.46,"n":172,"o":23.53,"t":"2026-09-24T16:30:00Z","v":7192,"vw":23.515237},{"c":23.555,"h":23.57,"l":23.525,"n":69,"o":23.54,"t":"2026-09-24T16:45:00Z","v":4766,"vw":23.553246},{"c":23.54,"h":23.59,"l":23.52,"n":181,"o":23.53,"t":"2026-09-24T17:00:00Z","v":6605,"vw":23.550943},{"c":23.62,"h":23.62,"l":23.51,"n":131,"o":23.52,"t":"2026-09-24T17:15:00Z","v":7302,"vw":23.550377},{"c":23.665,"h":23.665,"l":23.6576,"n":51,"o":23.665,"t":"2026-09-24T17:30:00Z","v":1484,"vw":23.664149},{"c":23.79,"h":23.79,"l":23.655,"n":75,"o":23.655,"t":"2026-09-24T17:45:00Z","v":2748,"vw":23.714194},{"c":23.72,"h":23.825,"l":23.71,"n":292,"o":23.8,"t":"2026-09-24T18:00:00Z","v":13075,"vw":23.778071},{"c":23.84,"h":23.91,"l":23.745,"n":215,"o":23.745,"t":"2026-09-24T18:15:00Z","v":7412,"vw":23.813035},{"c":23.75,"h":23.89,"l":23.75,"n":288,"o":23.865,"t":"2026-09-24T18:30:00Z","v":10698,"vw":23.821154},{"c":23.665,"h":23.78,"l":23.66,"n":313,"o":23.78,"t":"2026-09-24T18:45:00Z","v":12311,"vw":23.714123},{"c":23.645,"h":23.69,"l":23.63,"n":327,"o":23.665,"t":"2026-09-24T19:00:00Z","v":10502,"vw":23.663474},{"c":23.615,"h":23.64,"l":23.5,"n":576,"o":23.635,"t":"2026-09-24T19:15:00Z","v":26588,"vw":23.561743},{"c":23.59,"h":23.64,"l":23.56,"n":740,"o":23.63,"t":"2026-09-24T19:30:00Z","v":25500,"vw":23.593415},{"c":23.69,"h":23.71,"l":23.555,"n":2459,"o":23.59,"t":"2026-09-24T19:45:00Z","v":153732,"vw":23.643695},{"c":23.69,"h":23.69,"l":23.69,"n":18,"o":23.69,"t":"2026-09-24T20:00:00Z","v":85391,"vw":23.69},{"c":23.64,"h":23.955,"l":23.59,"n":57,"o":23.59,"t":"2026-09-25T13:30:00Z","v":3108,"vw":23.663157},{"c":23.63,"h":23.75,"l":23.485,"n":144,"o":23.6,"t":"2026-09-25T13:45:00Z","v":5768,"vw":23.601118},{"c":23.42,"h":23.795,"l":23.42,"n":48,"o":23.795,"t":"2026-09-25T14:00:00Z","v":2464,"vw":23.608641},{"c":23.55,"h":23.55,"l":23.29,"n":214,"o":23.43,"t":"2026-09-25T14:15:00Z","v":21419,"vw":23.376105},{"c":23.56,"h":23.6,"l":23.55,"n":137,"o":23.55,"t":"2026-09-25T14:30:00Z","v":6801,"vw":23.583093},{"c":23.595,"h":23.6,"l":23.54,"n":106,"o":23.6,"t":"2026-09-25T14:45:00Z","v":4382,"vw":23.567692},{"c":23.745,"h":23.745,"l":23.63,"n":164,"o":23.63,"t":"2026-09-25T15:00:00Z","v":6996,"vw":23.688183},{"c":23.75,"h":23.81,"l":23.75,"n":201,"o":23.77,"t":"2026-09-25T15:15:00Z","v":9229,"vw":23.786278},{"c":23.635,"h":23.77,"l":23.635,"n":225,"o":23.75,"t":"2026-09-25T15:30:00Z","v":11468,"vw":23.709379},{"c":23.87,"h":23.88,"l":23.655,"n":231,"o":23.66,"t":"2026-09-25T15:45:00Z","v":8691,"vw":23.769617},{"c":23.995,"h":24.08,"l":23.89,"n":180,"o":23.89,"t":"2026-09-25T16:00:00Z","v":8817,"vw":24.002373},{"c":23.97,"h":24.01,"l":23.89,"n":449,"o":23.97,"t":"2026-09-25T16:15:00Z","v":24614,"vw":23.946575},{"c":23.95,"h":24,"l":23.9,"n":201,"o":23.97,"t":"2026-09-25T16:30:00Z","v":9637,"vw":23.951272},{"c":23.97,"h":23.97,"l":23.945,"n":51,"o":23.945,"t":"2026-09-25T16:45:00Z","v":2216,"vw":23.961538},{"c":23.98,"h":24.06,"l":23.97,"n":141,"o":24.03,"t":"2026-09-25T17:00:00Z","v":5909,"vw":24.019947},{"c":23.955,"h":24,"l":23.945,"n":186,"o":23.99,"t":"2026-09-25T17:15:00Z","v":6687,"vw":23.969005},{"c":23.88,"h":23.92,"l":23.88,"n":151,"o":23.92,"t":"2026-09-25T17:30:00Z","v":5464,"vw":23.90074},{"c":23.88,"h":23.9,"l":23.865,"n":122,"o":23.88,"t":"2026-09-25T17:45:00Z","v":4442,"vw":23.882228},{"c":23.94,"h":23.94,"l":23.87,"n":251,"o":23.91,"t":"2026-09-25T18:00:00Z","v":13824,"vw":23.904112},{"c":23.94,"h":23.96,"l":23.905,"n":138,"o":23.96,"t":"2026-09-25T18:15:00Z","v":4683,"vw":23.941364},{"c":23.9,"h":23.96,"l":23.88,"n":210,"o":23.96,"t":"2026-09-25T18:30:00Z","v":7506,"vw":23.918539},{"c":23.89,"h":23.96,"l":23.89,"n":215,"o":23.92,"t":"2026-09-25T18:45:00Z","v":9359,"vw":23.934353},{"c":23.955,"h":23.955,"l":23.85,"n":299,"o":23.88,"t":"2026-09-25T19:00:00Z","v":15484,"vw":23.898723},{"c":23.92,"h":23.955,"l":23.92,"n":173,"o":23.945,"t":"2026-09-25T19:15:00Z","v":8078,"vw":23.938683},{"c":23.96,"h":23.96,"l":23.879,"n":509,"o":23.92,"t":"2026-09-25T19:30:00Z","v":23601,"vw":23.908378},{"c":23.86,"h":24.0181,"l":23.84,"n":1536,"o":23.96,"t":"2026-09-25T19:45:00Z","v":75658,"vw":23.914094},{"c":23.85,"h":23.85,"l":23.85,"n":24,"o":23.85,"t":"2026-09-25T20:00:00Z","v":81192,"vw":23.85},{"c":23.76,"h":23.82,"l":23.76,"n":14,"o":23.82,"t":"2026-09-28T13:30:00Z","v":2879,"vw":23.800233},{"c":23.795,"h":23.86,"l":23.51,"n":259,"o":23.715,"t":"2026-09-28T13:45:00Z","v":16490,"vw":23.678217},{"c":23.95,"h":24.095,"l":23.785,"n":280,"o":23.89,"t":"2026-09-28T14:00:00Z","v":12986,"vw":23.919321},{"c":23.97,"h":24,"l":23.8401,"n":203,"o":24,"t":"2026-09-28T14:15:00Z","v":9714,"vw":23.955633},{"c":23.93,"h":23.97,"l":23.92,"n":215,"o":23.955,"t":"2026-09-28T14:30:00Z","v":8140,"vw":23.944701},{"c":23.93,"h":23.985,"l":23.91,"n":222,"o":23.95,"t":"2026-09-28T14:45:00Z","v":7165,"vw":23.950698},{"c":23.91,"h":23.98,"l":23.91,"n":224,"o":23.95,"t":"2026-09-28T15:00:00Z","v":8683,"vw":23.957382},{"c":23.8,"h":23.96,"l":23.8,"n":274,"o":23.91,"t":"2026-09-28T15:15:00Z","v":8900,"vw":23.905952},{"c":23.8,"h":23.9,"l":23.79,"n":238,"o":23.79,"t":"2026-09-28T15:30:00Z","v":7885,"vw":23.825433},{"c":23.88,"h":23.88,"l":23.73,"n":223,"o":23.79,"t":"2026-09-28T15:45:00Z","v":9099,"vw":23.77961},{"c":23.92,"h":23.945,"l":23.84,"n":226,"o":23.86,"t":"2026-09-28T16:00:00Z","v":7051,"vw":23.885069},{"c":24.25,"h":24.25,"l":23.945,"n":304,"o":23.96,"t":"2026-09-28T16:15:00Z","v":11680,"vw":24.032105},{"c":24.04,"h":24.13,"l":24.04,"n":148,"o":24.12,"t":"2026-09-28T16:30:00Z","v":5460,"vw":24.094206},{"c":23.87,"h":24.03,"l":23.85,"n":216,"o":24.03,"t":"2026-09-28T16:45:00Z","v":7361,"vw":23.917974},{"c":24.03,"h":24.03,"l":23.85,"n":182,"o":23.85,"t":"2026-09-28T17:00:00Z","v":7189,"vw":23.911761},{"c":23.87,"h":24.01,"l":23.87,"n":133,"o":24,"t":"2026-09-28T17:15:00Z","v":4004,"vw":23.943878},{"c":23.905,"h":23.935,"l":23.88,"n":186,"o":23.9,"t":"2026-09-28T17:30:00Z","v":7882,"vw":23.907568},{"c":23.99,"h":23.995,"l":23.9,"n":136,"o":23.9,"t":"2026-09-28T17:45:00Z","v":5879,"vw":23.958192},{"c":23.985,"h":24.05,"l":23.965,"n":240,"o":23.98,"t":"2026-09-28T18:00:00Z","v":8013,"vw":24.000697},{"c":24.04,"h":24.06,"l":23.985,"n":290,"o":23.985,"t":"2026-09-28T18:15:00Z","v":13327,"vw":24.004989},{"c":24.13,"h":24.13,"l":24.06,"n":224,"o":24.06,"t":"2026-09-28T18:30:00Z","v":5526,"vw":24.079438},{"c":24.15,"h":24.16,"l":24.095,"n":304,"o":24.16,"t":"2026-09-28T18:45:00Z","v":10712,"vw":24.125333},{"c":24.06,"h":24.13,"l":24.05,"n":220,"o":24.13,"t":"2026-09-28T19:00:00Z","v":6131,"vw":24.078752},{"c":24.05,"h":24.09,"l":24.01,"n":297,"o":24.04,"t":"2026-09-28T19:15:00Z","v":11598,"vw":24.05407},{"c":24.0601,"h":24.13,"l":24.04,"n":540,"o":24.07,"t":"2026-09-28T19:30:00Z","v":20142,"vw":24.07549},{"c":24.285,"h":24.37,"l":24.06,"n":2168,"o":24.075,"t":"2026-09-28T19:45:00Z","v":107586,"vw":24.251052},{"c":24.29,"h":24.29,"l":24.29,"n":27,"o":24.29,"t":"2026-09-28T20:00:00Z","v":96778,"vw":24.29},{"c":24.08,"h":24.21,"l":24.03,"n":24,"o":24.16,"t":"2026-09-29T13:30:00Z","v":4088,"vw":24.143234},{"c":24.1519,"h":24.1519,"l":24.105,"n":16,"o":24.105,"t":"2026-09-29T13:45:00Z","v":1218,"vw":24.142289},{"c":23.97,"h":24.35,"l":23.97,"n":39,"o":24.105,"t":"2026-09-29T14:00:00Z","v":1706,"vw":24.087716},{"c":23.85,"h":24.1,"l":23.745,"n":126,"o":24.08,"t":"2026-09-29T14:15:00Z","v":15275,"vw":23.811817},{"c":23.805,"h":23.81,"l":23.73,"n":223,"o":23.78,"t":"2026-09-29T14:30:00Z","v":11719,"vw":23.771362},{"c":23.765,"h":23.9,"l":23.765,"n":141,"o":23.825,"t":"2026-09-29T14:45:00Z","v":6121,"vw":23.828462},{"c":23.6,"h":23.73,"l":23.6,"n":119,"o":23.73,"t":"2026-09-29T15:00:00Z","v":5228,"vw":23.68125},{"c":23.505,"h":23.58,"l":23.495,"n":95,"o":23.58,"t":"2026-09-29T15:15:00Z","v":5361,"vw":23.52403},{"c":23.525,"h":23.63,"l":23.505,"n":133,"o":23.505,"t":"2026-09-29T15:30:00Z","v":5480,"vw":23.586923},{"c":23.64,"h":23.645,"l":23.58,"n":89,"o":23.58,"t":"2026-09-29T15:45:00Z","v":4750,"vw":23.611212},{"c":23.57,"h":23.62,"l":23.54,"n":162,"o":23.615,"t":"2026-09-29T16:00:00Z","v":6186,"vw":23.580296},{"c":23.7,"h":23.72,"l":23.59,"n":152,"o":23.59,"t":"2026-09-29T16:15:00Z","v":7729,"vw":23.654786},{"c":23.6,"h":23.7,"l":23.565,"n":123,"o":23.69,"t":"2026-09-29T16:30:00Z","v":5179,"vw":23.634777},{"c":23.66,"h":23.66,"l":23.56,"n":51,"o":23.59,"t":"2026-09-29T16:45:00Z","v":2823,"vw":23.59055},{"c":23.775,"h":23.775,"l":23.66,"n":285,"o":23.66,"t":"2026-09-29T17:00:00Z","v":18554,"vw":23.717166},{"c":23.7025,"h":23.79,"l":23.7,"n":129,"o":23.79,"t":"2026-09-29T17:15:00Z","v":7601,"vw":23.735602},{"c":23.71,"h":23.74,"l":23.7,"n":40,"o":23.7,"t":"2026-09-29T17:30:00Z","v":1409,"vw":23.72},{"c":23.69,"h":23.77,"l":23.69,"n":173,"o":23.74,"t":"2026-09-29T17:45:00Z","v":7948,"vw":23.741271},{"c":23.71,"h":23.8,"l":23.7,"n":132,"o":23.72,"t":"2026-09-29T18:00:00Z","v":5021,"vw":23.749539},{"c":23.72,"h":23.75,"l":23.67,"n":97,"o":23.75,"t":"2026-09-29T18:15:00Z","v":3797,"vw":23.715},{"c":23.765,"h":23.83,"l":23.69,"n":299,"o":23.7,"t":"2026-09-29T18:30:00Z","v":17212,"vw":23.787715},{"c":23.845,"h":23.85,"l":23.75,"n":173,"o":23.78,"t":"2026-09-29T18:45:00Z","v":7649,"vw":23.805001},{"c":23.79,"h":23.84,"l":23.79,"n":118,"o":23.835,"t":"2026-09-29T19:00:00Z","v":5549,"vw":23.815349},{"c":23.805,"h":23.805,"l":23.72,"n":292,"o":23.78,"t":"2026-09-29T19:15:00Z","v":13577,"vw":23.761052},{"c":23.76,"h":23.82,"l":23.76,"n":272,"o":23.79,"t":"2026-09-29T19:30:00Z","v":13937,"vw":23.798744},{"c":23.79,"h":23.82,"l":23.69,"n":1117,"o":23.8,"t":"2026-09-29T19:45:00Z","v":51967,"vw":23.770624},{"c":23.79,"h":23.79,"l":23.79,"n":26,"o":23.79,"t":"2026-09-29T20:00:00Z","v":71665,"vw":23.79},{"c":24.08,"h":24.2879,"l":24.03,"n":70,"o":24.03,"t":"2026-09-30T13:30:00Z","v":3928,"vw":24.083094},{"c":23.81,"h":24.08,"l":23.81,"n":27,"o":24.08,"t":"2026-09-30T13:45:00Z","v":1418,"vw":24.00087},{"c":23.99,"h":24.05,"l":23.91,"n":228,"o":23.93,"t":"2026-09-30T14:00:00Z","v":13735,"vw":23.965587},{"c":23.86,"h":24.07,"l":23.86,"n":165,"o":24.03,"t":"2026-09-30T14:15:00Z","v":7066,"vw":24.007245},{"c":23.76,"h":23.815,"l":23.64,"n":125,"o":23.76,"t":"2026-09-30T14:30:00Z","v":7448,"vw":23.725143},{"c":23.74,"h":23.815,"l":23.73,"n":127,"o":23.77,"t":"2026-09-30T14:45:00Z","v":4804,"vw":23.779871},{"c":23.62,"h":23.755,"l":23.61,"n":137,"o":23.755,"t":"2026-09-30T15:00:00Z","v":3865,"vw":23.657823},{"c":23.72,"h":23.76,"l":23.625,"n":219,"o":23.7,"t":"2026-09-30T15:15:00Z","v":7928,"vw":23.681027},{"c":23.64,"h":23.75,"l":23.64,"n":122,"o":23.75,"t":"2026-09-30T15:30:00Z","v":4755,"vw":23.703219},{"c":23.735,"h":23.75,"l":23.62,"n":170,"o":23.63,"t":"2026-09-30T15:45:00Z","v":4877,"vw":23.691983},{"c":23.72,"h":23.795,"l":23.65,"n":241,"o":23.75,"t":"2026-09-30T16:00:00Z","v":8541,"vw":23.722515},{"c":23.785,"h":23.785,"l":23.73,"n":91,"o":23.73,"t":"2026-09-30T16:15:00Z","v":3319,"vw":23.761338},{"c":23.8,"h":23.8,"l":23.7422,"n":95,"o":23.78,"t":"2026-09-30T16:30:00Z","v":3243,"vw":23.772157},{"c":23.74,"h":23.79,"l":23.73,"n":79,"o":23.79,"t":"2026-09-30T16:45:00Z","v":2679,"vw":23.754301},{"c":23.73,"h":23.73,"l":23.7,"n":120,"o":23.71,"t":"2026-09-30T17:00:00Z","v":4454,"vw":23.710808},{"c":23.76,"h":23.76,"l":23.7,"n":155,"o":23.72,"t":"2026-09-30T17:15:00Z","v":6146,"vw":23.730377},{"c":23.745,"h":23.7575,"l":23.73,"n":248,"o":23.74,"t":"2026-09-30T17:30:00Z","v":10682,"vw":23.741412},{"c":23.785,"h":23.79,"l":23.73,"n":177,"o":23.73,"t":"2026-09-30T17:45:00Z","v":4761,"vw":23.75805},{"c":23.865,"h":23.865,"l":23.795,"n":92,"o":23.8,"t":"2026-09-30T18:00:00Z","v":3488,"vw":23.827733},{"c":23.87,"h":23.87,"l":23.79,"n":245,"o":23.85,"t":"2026-09-30T18:15:00Z","v":7625,"vw":23.841227},{"c":23.83,"h":23.87,"l":23.825,"n":195,"o":23.85,"t":"2026-09-30T18:30:00Z","v":8233,"vw":23.842868},{"c":23.82,"h":23.82,"l":23.78,"n":129,"o":23.8,"t":"2026-09-30T18:45:00Z","v":3870,"vw":23.797655},{"c":23.78,"h":23.835,"l":23.77,"n":198,"o":23.835,"t":"2026-09-30T19:00:00Z","v":7187,"vw":23.804384},{"c":23.765,"h":23.84,"l":23.76,"n":257,"o":23.78,"t":"2026-09-30T19:15:00Z","v":9227,"vw":23.797833},{"c":23.75,"h":23.815,"l":23.74,"n":428,"o":23.765,"t":"2026-09-30T19:30:00Z","v":20387,"vw":23.781138},{"c":23.56,"h":23.85,"l":23.56,"n":1502,"o":23.75,"t":"2026-09-30T19:45:00Z","v":84000,"vw":23.6761},{"c":23.56,"h":23.575,"l":23.56,"n":25,"o":23.575,"t":"2026-09-30T20:00:00Z","v":164820,"vw":23.56001},{"c":23.02,"h":23.595,"l":23.02,"n":202,"o":23.41,"t":"2026-10-01T13:30:00Z","v":16133,"vw":23.415138},{"c":23.38,"h":23.38,"l":23.02,"n":158,"o":23.13,"t":"2026-10-01T13:45:00Z","v":7538,"vw":23.184304},{"c":23.365,"h":23.415,"l":23.18,"n":276,"o":23.37,"t":"2026-10-01T14:00:00Z","v":15895,"vw":23.276457},{"c":23.54,"h":23.55,"l":23.42,"n":235,"o":23.43,"t":"2026-10-01T14:15:00Z","v":12043,"vw":23.493854},{"c":23.555,"h":23.65,"l":23.54,"n":306,"o":23.55,"t":"2026-10-01T14:30:00Z","v":12505,"vw":23.589446},{"c":23.47,"h":23.58,"l":23.46,"n":269,"o":23.555,"t":"2026-10-01T14:45:00Z","v":10916,"vw":23.521358},{"c":23.58,"h":23.58,"l":23.41,"n":251,"o":23.45,"t":"2026-10-01T15:00:00Z","v":8573,"vw":23.446078},{"c":23.59,"h":23.62,"l":23.56,"n":305,"o":23.56,"t":"2026-10-01T15:15:00Z","v":12784,"vw":23.587649},{"c":23.575,"h":23.64,"l":23.54,"n":309,"o":23.59,"t":"2026-10-01T15:30:00Z","v":13098,"vw":23.59476},{"c":23.8,"h":23.815,"l":23.59,"n":377,"o":23.6,"t":"2026-10-01T15:45:00Z","v":13871,"vw":23.72561},{"c":23.865,"h":23.895,"l":23.775,"n":261,"o":23.775,"t":"2026-10-01T16:00:00Z","v":9034,"vw":23.843707},{"c":24.02,"h":24.02,"l":23.88,"n":303,"o":23.88,"t":"2026-10-01T16:15:00Z","v":9481,"vw":23.945367},{"c":24.14,"h":24.19,"l":24.02,"n":287,"o":24.03,"t":"2026-10-01T16:30:00Z","v":11899,"vw":24.087973},{"c":24.16,"h":24.19,"l":24.09,"n":408,"o":24.14,"t":"2026-10-01T16:45:00Z","v":12764,"vw":24.135437},{"c":24.23,"h":24.27,"l":24.135,"n":291,"o":24.135,"t":"2026-10-01T17:00:00Z","v":10132,"vw":24.233712},{"c":24.23,"h":24.29,"l":24.185,"n":337,"o":24.23,"t":"2026-10-01T17:15:00Z","v":16311,"vw":24.236245},{"c":24.32,"h":24.35,"l":24.23,"n":402,"o":24.25,"t":"2026-10-01T17:30:00Z","v":27065,"vw":24.265868},{"c":24.155,"h":24.4,"l":24.14,"n":366,"o":24.32,"t":"2026-10-01T17:45:00Z","v":20386,"vw":24.253713},{"c":24.2,"h":24.255,"l":24.11,"n":383,"o":24.16,"t":"2026-10-01T18:00:00Z","v":12214,"vw":24.169101},{"c":24.185,"h":24.23,"l":24.16,"n":316,"o":24.22,"t":"2026-10-01T18:15:00Z","v":11477,"vw":24.197192},{"c":24.185,"h":24.22,"l":24.17,"n":227,"o":24.19,"t":"2026-10-01T18:30:00Z","v":8309,"vw":24.193276},{"c":24.07,"h":24.16,"l":24.04,"n":407,"o":24.16,"t":"2026-10-01T18:45:00Z","v":14856,"vw":24.096325},{"c":24.15,"h":24.15,"l":24.05,"n":344,"o":24.08,"t":"2026-10-01T19:00:00Z","v":15606,"vw":24.108178},{"c":24.18,"h":24.19,"l":24.135,"n":575,"o":24.15,"t":"2026-10-01T19:15:00Z","v":19588,"vw":24.167995},{"c":24.17,"h":24.2,"l":24.16,"n":454,"o":24.18,"t":"2026-10-01T19:30:00Z","v":19967,"vw":24.177996},{"c":24.54,"h":24.54,"l":24.16,"n":2045,"o":24.18,"t":"2026-10-01T19:45:00Z","v":137530,"vw":24.38179},{"c":24.51,"h":24.51,"l":24.51,"n":26,"o":24.51,"t":"2026-10-01T20:00:00Z","v":125742,"vw":24.51},{"c":25.06,"h":25.52,"l":24.975,"n":94,"o":25,"t":"2026-10-02T13:30:00Z","v":11057,"vw":25.144106},{"c":25.365,"h":25.365,"l":25.19,"n":121,"o":25.21,"t":"2026-10-02T13:45:00Z","v":6283,"vw":25.283177},{"c":25.38,"h":25.47,"l":25.36,"n":142,"o":25.395,"t":"2026-10-02T14:00:00Z","v":3256,"vw":25.392847},{"c":25.5,"h":25.52,"l":25.385,"n":131,"o":25.43,"t":"2026-10-02T14:15:00Z","v":3864,"vw":25.440921},{"c":25.705,"h":25.705,"l":25.49,"n":213,"o":25.49,"t":"2026-10-02T14:30:00Z","v":18009,"vw":25.589632},{"c":25.76,"h":25.84,"l":25.74,"n":235,"o":25.74,"t":"2026-10-02T14:45:00Z","v":15124,"vw":25.78137},{"c":25.68,"h":25.77,"l":25.53,"n":350,"o":25.75,"t":"2026-10-02T15:00:00Z","v":11412,"vw":25.631365},{"c":25.7675,"h":25.79,"l":25.64,"n":215,"o":25.66,"t":"2026-10-02T15:15:00Z","v":7001,"vw":25.699608},{"c":25.705,"h":25.785,"l":25.68,"n":173,"o":25.785,"t":"2026-10-02T15:30:00Z","v":5574,"vw":25.709272},{"c":25.765,"h":25.765,"l":25.7,"n":135,"o":25.7,"t":"2026-10-02T15:45:00Z","v":3388,"vw":25.728462},{"c":25.57,"h":25.74,"l":25.54,"n":223,"o":25.74,"t":"2026-10-02T16:00:00Z","v":7033,"vw":25.66446},{"c":25.53,"h":25.61,"l":25.53,"n":170,"o":25.59,"t":"2026-10-02T16:15:00Z","v":5474,"vw":25.57207},{"c":25.59,"h":25.6,"l":25.5599,"n":83,"o":25.5599,"t":"2026-10-02T16:30:00Z","v":4626,"vw":25.562194},{"c":25.46,"h":25.565,"l":25.46,"n":192,"o":25.565,"t":"2026-10-02T16:45:00Z","v":8318,"vw":25.514254},{"c":25.49,"h":25.62,"l":25.455,"n":317,"o":25.455,"t":"2026-10-02T17:00:00Z","v":12202,"vw":25.539283},{"c":25.495,"h":25.54,"l":25.48,"n":66,"o":25.54,"t":"2026-10-02T17:15:00Z","v":1786,"vw":25.506581},{"c":25.55,"h":25.58,"l":25.5152,"n":121,"o":25.5152,"t":"2026-10-02T17:30:00Z","v":3375,"vw":25.544957},{"c":25.425,"h":25.55,"l":25.425,"n":164,"o":25.55,"t":"2026-10-02T17:45:00Z","v":4611,"vw":25.488474},{"c":25.38,"h":25.45,"l":25.365,"n":146,"o":25.45,"t":"2026-10-02T18:00:00Z","v":14457,"vw":25.419591},{"c":25.33,"h":25.38,"l":25.295,"n":237,"o":25.37,"t":"2026-10-02T18:15:00Z","v":7241,"vw":25.325401},{"c":25.47,"h":25.47,"l":25.29,"n":332,"o":25.32,"t":"2026-10-02T18:30:00Z","v":7640,"vw":25.37402},{"c":25.42,"h":25.47,"l":25.41,"n":193,"o":25.46,"t":"2026-10-02T18:45:00Z","v":5237,"vw":25.445853},{"c":25.45,"h":25.46,"l":25.4,"n":79,"o":25.4,"t":"2026-10-02T19:00:00Z","v":1701,"vw":25.439153},{"c":25.38,"h":25.45,"l":25.38,"n":199,"o":25.45,"t":"2026-10-02T19:15:00Z","v":5533,"vw":25.41066},{"c":25.46,"h":25.46,"l":25.36,"n":458,"o":25.38,"t":"2026-10-02T19:30:00Z","v":19765,"vw":25.415161},{"c":25.58,"h":25.59,"l":25.36,"n":1500,"o":25.445,"t":"2026-10-02T19:45:00Z","v":68719,"vw":25.502897},{"c":25.57,"h":25.57,"l":25.57,"n":30,"o":25.57,"t":"2026-10-02T20:00:00Z","v":85085,"vw":25.57},{"c":25.96,"h":26.36,"l":25.79,"n":231,"o":25.79,"t":"2026-10-05T13:30:00Z","v":28547,"vw":26.026583},{"c":26.03,"h":26.03,"l":25.905,"n":32,"o":25.905,"t":"2026-10-05T13:45:00Z","v":1680,"vw":25.976729},{"c":26.335,"h":26.45,"l":26.1,"n":225,"o":26.1,"t":"2026-10-05T14:00:00Z","v":18882,"vw":26.245119},{"c":26.53,"h":26.53,"l":26.41,"n":98,"o":26.41,"t":"2026-10-05T14:15:00Z","v":4853,"vw":26.489785},{"c":26.35,"h":26.505,"l":26.35,"n":151,"o":26.505,"t":"2026-10-05T14:30:00Z","v":6247,"vw":26.436503},{"c":26.475,"h":26.48,"l":26.28,"n":167,"o":26.33,"t":"2026-10-05T14:45:00Z","v":5137,"vw":26.366598},{"c":26.57,"h":26.62,"l":26.44,"n":118,"o":26.44,"t":"2026-10-05T15:00:00Z","v":5726,"vw":26.54861},{"c":26.41,"h":26.5,"l":26.39,"n":214,"o":26.5,"t":"2026-10-05T15:15:00Z","v":14709,"vw":26.438745},{"c":26.44,"h":26.505,"l":26.415,"n":137,"o":26.415,"t":"2026-10-05T15:30:00Z","v":3980,"vw":26.462381},{"c":26.505,"h":26.505,"l":26.42,"n":83,"o":26.45,"t":"2026-10-05T15:45:00Z","v":2810,"vw":26.458347},{"c":26.585,"h":26.61,"l":26.48,"n":112,"o":26.505,"t":"2026-10-05T16:00:00Z","v":5253,"vw":26.555524},{"c":26.59,"h":26.5965,"l":26.52,"n":106,"o":26.54,"t":"2026-10-05T16:15:00Z","v":4691,"vw":26.567914},{"c":26.8,"h":26.8,"l":26.62,"n":111,"o":26.62,"t":"2026-10-05T16:30:00Z","v":2831,"vw":26.682809},{"c":26.99,"h":27,"l":26.82,"n":162,"o":26.83,"t":"2026-10-05T16:45:00Z","v":7203,"vw":26.878277},{"c":26.92,"h":27.02,"l":26.92,"n":183,"o":26.96,"t":"2026-10-05T17:00:00Z","v":6099,"vw":26.963854},{"c":26.97,"h":27.01,"l":26.93,"n":129,"o":26.94,"t":"2026-10-05T17:15:00Z","v":5844,"vw":26.956157},{"c":27.03,"h":27.07,"l":27,"n":213,"o":27,"t":"2026-10-05T17:30:00Z","v":9188,"vw":27.024111},{"c":27.06,"h":27.125,"l":27.055,"n":110,"o":27.055,"t":"2026-10-05T17:45:00Z","v":3101,"vw":27.077225},{"c":27.12,"h":27.19,"l":27.12,"n":216,"o":27.14,"t":"2026-10-05T18:00:00Z","v":6388,"vw":27.151056},{"c":27.12,"h":27.175,"l":27.086,"n":260,"o":27.16,"t":"2026-10-05T18:15:00Z","v":13097,"vw":27.123404},{"c":27.1,"h":27.14,"l":27.08,"n":137,"o":27.08,"t":"2026-10-05T18:30:00Z","v":3037,"vw":27.117097},{"c":27.04,"h":27.08,"l":27.01,"n":202,"o":27.08,"t":"2026-10-05T18:45:00Z","v":5138,"vw":27.045556},{"c":27.175,"h":27.175,"l":27.055,"n":201,"o":27.06,"t":"2026-10-05T19:00:00Z","v":6509,"vw":27.114485},{"c":27.115,"h":27.175,"l":27.084,"n":323,"o":27.175,"t":"2026-10-05T19:15:00Z","v":10803,"vw":27.123086},{"c":27.16,"h":27.2,"l":27.06,"n":428,"o":27.115,"t":"2026-10-05T19:30:00Z","v":16819,"vw":27.146923},{"c":27.01,"h":27.165,"l":26.82,"n":1969,"o":27.165,"t":"2026-10-05T19:45:00Z","v":78196,"vw":26.960635},{"c":26.97,"h":27.016,"l":26.97,"n":32,"o":27.016,"t":"2026-10-05T20:00:00Z","v":86777,"vw":26.970122},{"c":26.812,"h":27.505,"l":26.745,"n":81,"o":27.28,"t":"2026-10-06T13:30:00Z","v":10017,"vw":27.156781},{"c":26.795,"h":26.85,"l":26.655,"n":159,"o":26.812,"t":"2026-10-06T13:45:00Z","v":9102,"vw":26.7635},{"c":26.965,"h":27.06,"l":26.795,"n":151,"o":26.9,"t":"2026-10-06T14:00:00Z","v":8232,"vw":26.981307},{"c":26.88,"h":26.96,"l":26.78,"n":125,"o":26.96,"t":"2026-10-06T14:15:00Z","v":3197,"vw":26.868436},{"c":26.905,"h":26.995,"l":26.88,"n":181,"o":26.93,"t":"2026-10-06T14:30:00Z","v":4497,"vw":26.932896},{"c":26.76,"h":26.94,"l":26.76,"n":227,"o":26.905,"t":"2026-10-06T14:45:00Z","v":6024,"vw":26.884999},{"c":26.95,"h":26.95,"l":26.79,"n":121,"o":26.8,"t":"2026-10-06T15:00:00Z","v":3292,"vw":26.837875},{"c":27.04,"h":27.065,"l":26.97,"n":87,"o":26.98,"t":"2026-10-06T15:15:00Z","v":2992,"vw":27.014012},{"c":27.13,"h":27.1339,"l":27.065,"n":190,"o":27.07,"t":"2026-10-06T15:30:00Z","v":4200,"vw":27.101782},{"c":27.175,"h":27.175,"l":27.07,"n":263,"o":27.105,"t":"2026-10-06T15:45:00Z","v":9091,"vw":27.10788},{"c":27.145,"h":27.25,"l":27.14,"n":147,"o":27.15,"t":"2026-10-06T16:00:00Z","v":8771,"vw":27.176338},{"c":27.13,"h":27.205,"l":27.13,"n":201,"o":27.15,"t":"2026-10-06T16:15:00Z","v":8291,"vw":27.163124},{"c":27.24,"h":27.25,"l":27.16,"n":147,"o":27.2,"t":"2026-10-06T16:30:00Z","v":4190,"vw":27.194014},{"c":27.18,"h":27.24,"l":27.12,"n":165,"o":27.24,"t":"2026-10-06T16:45:00Z","v":5363,"vw":27.160161},{"c":27.155,"h":27.22,"l":27.12,"n":181,"o":27.15,"t":"2026-10-06T17:00:00Z","v":7183,"vw":27.158484},{"c":27.15,"h":27.19,"l":27.05,"n":227,"o":27.13,"t":"2026-10-06T17:15:00Z","v":8717,"vw":27.103495},{"c":27.19,"h":27.19,"l":27.155,"n":134,"o":27.16,"t":"2026-10-06T17:30:00Z","v":2741,"vw":27.171328},{"c":27.055,"h":27.19,"l":27.055,"n":128,"o":27.19,"t":"2026-10-06T17:45:00Z","v":4464,"vw":27.121698},{"c":26.99,"h":27.07,"l":26.99,"n":215,"o":27.04,"t":"2026-10-06T18:00:00Z","v":5200,"vw":27.021458},{"c":26.91,"h":27.03,"l":26.91,"n":218,"o":27.03,"t":"2026-10-06T18:15:00Z","v":5496,"vw":26.941211},{"c":26.84,"h":26.92,"l":26.84,"n":113,"o":26.92,"t":"2026-10-06T18:30:00Z","v":2528,"vw":26.876094},{"c":26.92,"h":26.92,"l":26.87,"n":84,"o":26.88,"t":"2026-10-06T18:45:00Z","v":3773,"vw":26.885238},{"c":26.86,"h":26.91,"l":26.86,"n":126,"o":26.9,"t":"2026-10-06T19:00:00Z","v":3216,"vw":26.88379},{"c":26.765,"h":26.84,"l":26.76,"n":319,"o":26.84,"t":"2026-10-06T19:15:00Z","v":11796,"vw":26.804597},{"c":26.73,"h":26.875,"l":26.73,"n":381,"o":26.78,"t":"2026-10-06T19:30:00Z","v":14728,"vw":26.814022},{"c":26.56,"h":26.73,"l":26.515,"n":1322,"o":26.7,"t":"2026-10-06T19:45:00Z","v":70176,"vw":26.602063},{"c":26.55,"h":26.55,"l":26.55,"n":17,"o":26.55,"t":"2026-10-06T20:00:00Z","v":87018,"vw":26.55},{"c":25.982,"h":26.165,"l":25.775,"n":138,"o":25.95,"t":"2026-10-07T13:30:00Z","v":9490,"vw":25.965666},{"c":26.06,"h":26.275,"l":25.98,"n":101,"o":26.18,"t":"2026-10-07T13:45:00Z","v":5338,"vw":26.086127},{"c":26.04,"h":26.055,"l":25.96,"n":129,"o":26.055,"t":"2026-10-07T14:00:00Z","v":10625,"vw":26.021184},{"c":25.91,"h":26.06,"l":25.91,"n":179,"o":26.06,"t":"2026-10-07T14:15:00Z","v":10285,"vw":25.961016},{"c":25.97,"h":26,"l":25.915,"n":143,"o":25.915,"t":"2026-10-07T14:30:00Z","v":12429,"vw":25.96322},{"c":25.98,"h":26.01,"l":25.92,"n":148,"o":25.93,"t":"2026-10-07T14:45:00Z","v":5645,"vw":25.955878},{"c":26,"h":26.03,"l":25.935,"n":160,"o":25.96,"t":"2026-10-07T15:00:00Z","v":5363,"vw":25.983814},{"c":25.805,"h":25.98,"l":25.79,"n":189,"o":25.96,"t":"2026-10-07T15:15:00Z","v":7109,"vw":25.899365},{"c":25.78,"h":25.88,"l":25.77,"n":158,"o":25.83,"t":"2026-10-07T15:30:00Z","v":6101,"vw":25.814205},{"c":25.875,"h":25.875,"l":25.72,"n":146,"o":25.75,"t":"2026-10-07T15:45:00Z","v":4549,"vw":25.771715},{"c":25.87,"h":25.87,"l":25.835,"n":64,"o":25.865,"t":"2026-10-07T16:00:00Z","v":2038,"vw":25.851066},{"c":25.905,"h":25.95,"l":25.9,"n":102,"o":25.9,"t":"2026-10-07T16:15:00Z","v":3470,"vw":25.909384},{"c":25.915,"h":25.92,"l":25.905,"n":110,"o":25.91,"t":"2026-10-07T16:30:00Z","v":3372,"vw":25.913},{"c":26,"h":26.035,"l":25.95,"n":203,"o":25.95,"t":"2026-10-07T16:45:00Z","v":6242,"vw":25.994197},{"c":26.24,"h":26.24,"l":26.02,"n":220,"o":26.02,"t":"2026-10-07T17:00:00Z","v":7512,"vw":26.142807},{"c":26.28,"h":26.29,"l":26.24,"n":157,"o":26.24,"t":"2026-10-07T17:15:00Z","v":4864,"vw":26.269892},{"c":26.35,"h":26.39,"l":26.275,"n":221,"o":26.3,"t":"2026-10-07T17:30:00Z","v":6314,"vw":26.338299},{"c":26.315,"h":26.35,"l":26.31,"n":136,"o":26.33,"t":"2026-10-07T17:45:00Z","v":3233,"vw":26.322913},{"c":26.27,"h":26.38,"l":26.27,"n":151,"o":26.33,"t":"2026-10-07T18:00:00Z","v":3472,"vw":26.336908},{"c":26.25,"h":26.3,"l":26.24,"n":174,"o":26.3,"t":"2026-10-07T18:15:00Z","v":3778,"vw":26.257288},{"c":26.21,"h":26.25,"l":26.19,"n":146,"o":26.25,"t":"2026-10-07T18:30:00Z","v":3424,"vw":26.215964},{"c":26.195,"h":26.24,"l":26.17,"n":201,"o":26.23,"t":"2026-10-07T18:45:00Z","v":5888,"vw":26.207361},{"c":26.26,"h":26.27,"l":26.17,"n":344,"o":26.21,"t":"2026-10-07T19:00:00Z","v":11008,"vw":26.214259},{"c":26.35,"h":26.365,"l":26.25,"n":407,"o":26.25,"t":"2026-10-07T19:15:00Z","v":10419,"vw":26.319557},{"c":26.37,"h":26.37,"l":26.305,"n":503,"o":26.355,"t":"2026-10-07T19:30:00Z","v":21433,"vw":26.333981},{"c":26.23,"h":26.37,"l":26.185,"n":1401,"o":26.37,"t":"2026-10-07T19:45:00Z","v":55726,"vw":26.265014},{"c":26.21,"h":26.21,"l":26.21,"n":26,"o":26.21,"t":"2026-10-07T20:00:00Z","v":102731,"vw":26.21},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-07T20:15:00Z","v":300,"vw":26.2},{"c":26.08,"h":26.08,"l":26.08,"n":4,"o":26.08,"t":"2026-10-08T13:30:00Z","v":1375,"vw":26.08},{"c":26.27,"h":26.52,"l":26.11,"n":102,"o":26.11,"t":"2026-10-08T13:45:00Z","v":5339,"vw":26.353018},{"c":26.16,"h":26.245,"l":26.01,"n":68,"o":26.245,"t":"2026-10-08T14:00:00Z","v":2734,"vw":26.158894},{"c":26.505,"h":26.55,"l":26.23,"n":227,"o":26.23,"t":"2026-10-08T14:15:00Z","v":19620,"vw":26.373635},{"c":26.38,"h":26.5,"l":26.29,"n":112,"o":26.5,"t":"2026-10-08T14:30:00Z","v":3352,"vw":26.393269},{"c":26.22,"h":26.37,"l":26.18,"n":114,"o":26.32,"t":"2026-10-08T14:45:00Z","v":4466,"vw":26.261067},{"c":25.95,"h":26.215,"l":25.95,"n":94,"o":26.215,"t":"2026-10-08T15:00:00Z","v":3077,"vw":26.061724},{"c":26,"h":26.01,"l":25.92,"n":103,"o":25.92,"t":"2026-10-08T15:15:00Z","v":3202,"vw":25.964043},{"c":26.01,"h":26.06,"l":25.97,"n":186,"o":26.03,"t":"2026-10-08T15:30:00Z","v":7341,"vw":26.028785},{"c":26.035,"h":26.035,"l":25.995,"n":71,"o":25.995,"t":"2026-10-08T15:45:00Z","v":2086,"vw":26.008843},{"c":25.93,"h":25.995,"l":25.93,"n":89,"o":25.995,"t":"2026-10-08T16:00:00Z","v":3575,"vw":25.962744},{"c":26.08,"h":26.2,"l":25.925,"n":212,"o":25.925,"t":"2026-10-08T16:15:00Z","v":9127,"vw":26.056876},{"c":26.02,"h":26.02,"l":25.95,"n":96,"o":26,"t":"2026-10-08T16:30:00Z","v":3384,"vw":25.983591},{"c":26.195,"h":26.197,"l":26.015,"n":166,"o":26.015,"t":"2026-10-08T16:45:00Z","v":6213,"vw":26.0985},{"c":26.1712,"h":26.1712,"l":26,"n":170,"o":26.15,"t":"2026-10-08T17:00:00Z","v":4791,"vw":26.102157},{"c":26.19,"h":26.26,"l":26.19,"n":106,"o":26.2,"t":"2026-10-08T17:15:00Z","v":3583,"vw":26.22636},{"c":26.14,"h":26.235,"l":26.04,"n":189,"o":26.22,"t":"2026-10-08T17:30:00Z","v":5698,"vw":26.153547},{"c":26.195,"h":26.24,"l":26.15,"n":177,"o":26.175,"t":"2026-10-08T17:45:00Z","v":7234,"vw":26.216761},{"c":26,"h":26.13,"l":26,"n":157,"o":26.13,"t":"2026-10-08T18:00:00Z","v":3699,"vw":26.080588},{"c":25.94,"h":25.985,"l":25.92,"n":390,"o":25.9815,"t":"2026-10-08T18:15:00Z","v":10125,"vw":25.948325},{"c":25.82,"h":25.92,"l":25.8,"n":172,"o":25.92,"t":"2026-10-08T18:30:00Z","v":7799,"vw":25.83319},{"c":25.825,"h":25.85,"l":25.82,"n":110,"o":25.835,"t":"2026-10-08T18:45:00Z","v":4227,"vw":25.833727},{"c":25.92,"h":25.92,"l":25.825,"n":276,"o":25.825,"t":"2026-10-08T19:00:00Z","v":6017,"vw":25.880584},{"c":25.89,"h":25.94,"l":25.87,"n":318,"o":25.9,"t":"2026-10-08T19:15:00Z","v":7847,"vw":25.902796},{"c":25.94,"h":25.965,"l":25.855,"n":438,"o":25.88,"t":"2026-10-08T19:30:00Z","v":16960,"vw":25.91259},{"c":25.95,"h":26.02,"l":25.92,"n":1088,"o":25.95,"t":"2026-10-08T19:45:00Z","v":36509,"vw":25.969301},{"c":25.94,"h":25.94,"l":25.94,"n":29,"o":25.94,"t":"2026-10-08T20:00:00Z","v":191300,"vw":25.94},{"c":26.135,"h":26.135,"l":26.1166,"n":12,"o":26.13,"t":"2026-10-09T13:30:00Z","v":3038,"vw":26.12302},{"c":26.35,"h":26.455,"l":26.0741,"n":34,"o":26.455,"t":"2026-10-09T13:45:00Z","v":1480,"vw":26.265243},{"c":26.13,"h":26.49,"l":26.13,"n":68,"o":26.49,"t":"2026-10-09T14:00:00Z","v":1574,"vw":26.253077},{"c":26.21,"h":26.34,"l":26.21,"n":125,"o":26.25,"t":"2026-10-09T14:15:00Z","v":10558,"vw":26.24021},{"c":26.31,"h":26.31,"l":26.141,"n":71,"o":26.21,"t":"2026-10-09T14:30:00Z","v":1855,"vw":26.241},{"c":26.48,"h":26.48,"l":26.3,"n":123,"o":26.3,"t":"2026-10-09T14:45:00Z","v":4922,"vw":26.332984},{"c":26.595,"h":26.64,"l":26.375,"n":105,"o":26.375,"t":"2026-10-09T15:00:00Z","v":3607,"vw":26.502175},{"c":26.625,"h":26.71,"l":26.595,"n":78,"o":26.6,"t":"2026-10-09T15:15:00Z","v":2012,"vw":26.634414},{"c":26.55,"h":26.63,"l":26.53,"n":77,"o":26.63,"t":"2026-10-09T15:30:00Z","v":2858,"vw":26.562918},{"c":26.51,"h":26.51,"l":26.435,"n":94,"o":26.48,"t":"2026-10-09T15:45:00Z","v":2315,"vw":26.473872},{"c":26.49,"h":26.5,"l":26.45,"n":54,"o":26.5,"t":"2026-10-09T16:00:00Z","v":1711,"vw":26.482762},{"c":26.42,"h":26.5,"l":26.42,"n":277,"o":26.48,"t":"2026-10-09T16:15:00Z","v":12339,"vw":26.464276},{"c":26.31,"h":26.42,"l":26.31,"n":118,"o":26.42,"t":"2026-10-09T16:30:00Z","v":3451,"vw":26.352666},{"c":26.38,"h":26.38,"l":26.295,"n":92,"o":26.31,"t":"2026-10-09T16:45:00Z","v":3715,"vw":26.34796},{"c":26.385,"h":26.44,"l":26.385,"n":107,"o":26.42,"t":"2026-10-09T17:00:00Z","v":3163,"vw":26.402514},{"c":26.37,"h":26.38,"l":26.36,"n":62,"o":26.375,"t":"2026-10-09T17:15:00Z","v":2026,"vw":26.369637},{"c":26.47,"h":26.5,"l":26.43,"n":77,"o":26.43,"t":"2026-10-09T17:30:00Z","v":1772,"vw":26.465122},{"c":26.625,"h":26.625,"l":26.445,"n":151,"o":26.45,"t":"2026-10-09T17:45:00Z","v":11987,"vw":26.508783},{"c":26.6,"h":26.6,"l":26.535,"n":143,"o":26.58,"t":"2026-10-09T18:00:00Z","v":3559,"vw":26.562533},{"c":26.595,"h":26.64,"l":26.58,"n":100,"o":26.61,"t":"2026-10-09T18:15:00Z","v":2012,"vw":26.601667},{"c":26.56,"h":26.6,"l":26.55,"n":134,"o":26.59,"t":"2026-10-09T18:30:00Z","v":4464,"vw":26.567709},{"c":26.535,"h":26.595,"l":26.535,"n":186,"o":26.59,"t":"2026-10-09T18:45:00Z","v":3724,"vw":26.570546},{"c":26.4,"h":26.53,"l":26.4,"n":143,"o":26.53,"t":"2026-10-09T19:00:00Z","v":4228,"vw":26.468014},{"c":26.33,"h":26.47,"l":26.33,"n":305,"o":26.4,"t":"2026-10-09T19:15:00Z","v":8640,"vw":26.4089},{"c":26.35,"h":26.395,"l":26.295,"n":438,"o":26.32,"t":"2026-10-09T19:30:00Z","v":13604,"vw":26.35564},{"c":26.225,"h":26.3,"l":26.1,"n":1230,"o":26.3,"t":"2026-10-09T19:45:00Z","v":41744,"vw":26.211351},{"c":26.23,"h":26.23,"l":26.23,"n":19,"o":26.23,"t":"2026-10-09T20:00:00Z","v":58555,"vw":26.23},{"c":26.33,"h":26.34,"l":26.09,"n":42,"o":26.09,"t":"2026-10-12T13:30:00Z","v":4765,"vw":26.13879},{"c":26.55,"h":26.55,"l":26.34,"n":57,"o":26.34,"t":"2026-10-12T14:00:00Z","v":1887,"vw":26.444501},{"c":26.475,"h":26.5999,"l":26.28,"n":124,"o":26.435,"t":"2026-10-12T14:15:00Z","v":3544,"vw":26.489334},{"c":26.51,"h":26.54,"l":26.445,"n":34,"o":26.54,"t":"2026-10-12T14:30:00Z","v":879,"vw":26.496},{"c":26.49,"h":26.49,"l":26.35,"n":33,"o":26.435,"t":"2026-10-12T14:45:00Z","v":1013,"vw":26.419286},{"c":26.44,"h":26.49,"l":26.435,"n":42,"o":26.435,"t":"2026-10-12T15:00:00Z","v":836,"vw":26.45},{"c":26.54,"h":26.54,"l":26.43,"n":116,"o":26.43,"t":"2026-10-12T15:15:00Z","v":3156,"vw":26.498076},{"c":26.63,"h":26.63,"l":26.58,"n":80,"o":26.62,"t":"2026-10-12T15:30:00Z","v":1716,"vw":26.615},{"c":26.485,"h":26.635,"l":26.485,"n":130,"o":26.635,"t":"2026-10-12T15:45:00Z","v":3327,"vw":26.567364},{"c":26.45,"h":26.485,"l":26.45,"n":71,"o":26.48,"t":"2026-10-12T16:00:00Z","v":2197,"vw":26.465249},{"c":26.48,"h":26.49,"l":26.405,"n":218,"o":26.405,"t":"2026-10-12T16:15:00Z","v":8371,"vw":26.449542},{"c":26.48,"h":26.55,"l":26.48,"n":94,"o":26.53,"t":"2026-10-12T16:30:00Z","v":2604,"vw":26.51481},{"c":26.48,"h":26.51,"l":26.48,"n":60,"o":26.48,"t":"2026-10-12T16:45:00Z","v":2011,"vw":26.504514},{"c":26.51,"h":26.51,"l":26.47,"n":50,"o":26.51,"t":"2026-10-12T17:00:00Z","v":4338,"vw":26.502133},{"c":26.46,"h":26.53,"l":26.45,"n":109,"o":26.46,"t":"2026-10-12T17:15:00Z","v":4593,"vw":26.48583},{"c":26.45,"h":26.45,"l":26.42,"n":29,"o":26.42,"t":"2026-10-12T17:30:00Z","v":1206,"vw":26.441965},{"c":26.46,"h":26.5,"l":26.425,"n":88,"o":26.45,"t":"2026-10-12T17:45:00Z","v":2988,"vw":26.45951},{"c":26.47,"h":26.51,"l":26.421,"n":142,"o":26.495,"t":"2026-10-12T18:00:00Z","v":4654,"vw":26.469768},{"c":26.46,"h":26.475,"l":26.46,"n":75,"o":26.47,"t":"2026-10-12T18:15:00Z","v":2168,"vw":26.464},{"c":26.45,"h":26.525,"l":26.43,"n":158,"o":26.5,"t":"2026-10-12T18:30:00Z","v":4685,"vw":26.48543},{"c":26.452,"h":26.47,"l":26.41,"n":168,"o":26.47,"t":"2026-10-12T18:45:00Z","v":4341,"vw":26.438406},{"c":26.42,"h":26.455,"l":26.41,"n":211,"o":26.45,"t":"2026-10-12T19:00:00Z","v":5430,"vw":26.427866},{"c":26.425,"h":26.45,"l":26.4,"n":182,"o":26.41,"t":"2026-10-12T19:15:00Z","v":6953,"vw":26.426909},{"c":26.38,"h":26.45,"l":26.34,"n":414,"o":26.44,"t":"2026-10-12T19:30:00Z","v":12934,"vw":26.389289},{"c":26.3,"h":26.415,"l":26.3,"n":1470,"o":26.38,"t":"2026-10-12T19:45:00Z","v":64056,"vw":26.353988},{"c":26.35,"h":26.35,"l":26.35,"n":24,"o":26.35,"t":"2026-10-12T20:00:00Z","v":80445,"vw":26.35},{"c":26.87,"h":26.87,"l":26.87,"n":1,"o":26.87,"t":"2026-10-12T20:30:00Z","v":500,"vw":26.87},{"c":26.62,"h":26.62,"l":26.52,"n":16,"o":26.53,"t":"2026-10-13T13:30:00Z","v":1505,"vw":26.536178},{"c":26.6,"h":26.65,"l":26.525,"n":95,"o":26.65,"t":"2026-10-13T13:45:00Z","v":3933,"vw":26.541731},{"c":26.525,"h":26.6,"l":26.43,"n":91,"o":26.5,"t":"2026-10-13T14:00:00Z","v":6627,"vw":26.473207},{"c":26.575,"h":26.69,"l":26.55,"n":65,"o":26.6,"t":"2026-10-13T14:15:00Z","v":2743,"vw":26.604242},{"c":26.45,"h":26.565,"l":26.45,"n":177,"o":26.565,"t":"2026-10-13T14:30:00Z","v":6196,"vw":26.503684},{"c":26.5325,"h":26.57,"l":26.435,"n":207,"o":26.46,"t":"2026-10-13T14:45:00Z","v":7822,"vw":26.517881},{"c":26.5,"h":26.57,"l":26.49,"n":238,"o":26.51,"t":"2026-10-13T15:00:00Z","v":8013,"vw":26.533653},{"c":26.46,"h":26.5399,"l":26.46,"n":119,"o":26.49,"t":"2026-10-13T15:15:00Z","v":3413,"vw":26.509118},{"c":26.29,"h":26.42,"l":26.29,"n":144,"o":26.42,"t":"2026-10-13T15:30:00Z","v":3170,"vw":26.341493},{"c":26.3,"h":26.34,"l":26.25,"n":167,"o":26.26,"t":"2026-10-13T15:45:00Z","v":5812,"vw":26.287879},{"c":26.33,"h":26.36,"l":26.31,"n":339,"o":26.33,"t":"2026-10-13T16:00:00Z","v":18832,"vw":26.337674},{"c":26.38,"h":26.42,"l":26.33,"n":139,"o":26.33,"t":"2026-10-13T16:15:00Z","v":3743,"vw":26.386111},{"c":26.46,"h":26.46,"l":26.38,"n":132,"o":26.38,"t":"2026-10-13T16:30:00Z","v":4017,"vw":26.420526},{"c":26.52,"h":26.53,"l":26.43,"n":231,"o":26.46,"t":"2026-10-13T16:45:00Z","v":13521,"vw":26.475943},{"c":26.58,"h":26.615,"l":26.48,"n":138,"o":26.495,"t":"2026-10-13T17:00:00Z","v":5368,"vw":26.535397},{"c":26.55,"h":26.6,"l":26.55,"n":87,"o":26.585,"t":"2026-10-13T17:15:00Z","v":2474,"vw":26.576418},{"c":26.605,"h":26.64,"l":26.56,"n":124,"o":26.56,"t":"2026-10-13T17:30:00Z","v":3992,"vw":26.610652},{"c":26.55,"h":26.64,"l":26.505,"n":216,"o":26.63,"t":"2026-10-13T17:45:00Z","v":6790,"vw":26.57538},{"c":26.65,"h":26.7,"l":26.58,"n":93,"o":26.58,"t":"2026-10-13T18:00:00Z","v":2966,"vw":26.648391},{"c":26.56,"h":26.63,"l":26.55,"n":94,"o":26.62,"t":"2026-10-13T18:15:00Z","v":2235,"vw":26.597427},{"c":26.67,"h":26.69,"l":26.575,"n":176,"o":26.58,"t":"2026-10-13T18:30:00Z","v":5642,"vw":26.617564},{"c":26.815,"h":26.815,"l":26.67,"n":160,"o":26.67,"t":"2026-10-13T18:45:00Z","v":5775,"vw":26.718219},{"c":26.8,"h":26.845,"l":26.785,"n":238,"o":26.83,"t":"2026-10-13T19:00:00Z","v":9816,"vw":26.81009},{"c":26.81,"h":26.86,"l":26.78,"n":306,"o":26.78,"t":"2026-10-13T19:15:00Z","v":11063,"vw":26.82469},{"c":26.83,"h":26.85,"l":26.79,"n":425,"o":26.8,"t":"2026-10-13T19:30:00Z","v":14593,"vw":26.826347},{"c":26.87,"h":26.96,"l":26.82,"n":1372,"o":26.83,"t":"2026-10-13T19:45:00Z","v":72603,"vw":26.876384},{"c":26.86,"h":26.86,"l":26.86,"n":23,"o":26.86,"t":"2026-10-13T20:00:00Z","v":61097,"vw":26.86},{"c":26.545,"h":26.55,"l":26.23,"n":21,"o":26.23,"t":"2026-10-14T13:30:00Z","v":4594,"vw":26.453328},{"c":26.265,"h":26.595,"l":26.23,"n":41,"o":26.26,"t":"2026-10-14T13:45:00Z","v":2317,"vw":26.394},{"c":26.27,"h":26.595,"l":26.24,"n":62,"o":26.37,"t":"2026-10-14T14:00:00Z","v":5675,"vw":26.50007},{"c":26.515,"h":26.58,"l":26.43,"n":96,"o":26.435,"t":"2026-10-14T14:15:00Z","v":3968,"vw":26.534332},{"c":26.61,"h":26.61,"l":26.49,"n":264,"o":26.58,"t":"2026-10-14T14:30:00Z","v":18792,"vw":26.574902},{"c":26.6,"h":26.64,"l":26.575,"n":107,"o":26.64,"t":"2026-10-14T14:45:00Z","v":15543,"vw":26.60443},{"c":26.54,"h":26.58,"l":26.53,"n":118,"o":26.54,"t":"2026-10-14T15:00:00Z","v":2730,"vw":26.553714},{"c":26.59,"h":26.6,"l":26.48,"n":130,"o":26.52,"t":"2026-10-14T15:15:00Z","v":3253,"vw":26.539519},{"c":26.44,"h":26.605,"l":26.43,"n":136,"o":26.6,"t":"2026-10-14T15:30:00Z","v":3062,"vw":26.51},{"c":26.37,"h":26.49,"l":26.35,"n":111,"o":26.49,"t":"2026-10-14T15:45:00Z","v":2245,"vw":26.413989},{"c":26.44,"h":26.45,"l":26.28,"n":201,"o":26.33,"t":"2026-10-14T16:00:00Z","v":4497,"vw":26.352705},{"c":26.38,"h":26.44,"l":26.3,"n":155,"o":26.44,"t":"2026-10-14T16:15:00Z","v":5603,"vw":26.367368},{"c":26.5,"h":26.5,"l":26.41,"n":37,"o":26.41,"t":"2026-10-14T16:30:00Z","v":1272,"vw":26.438257},{"c":26.45,"h":26.47,"l":26.41,"n":70,"o":26.465,"t":"2026-10-14T16:45:00Z","v":3287,"vw":26.451347},{"c":26.43,"h":26.49,"l":26.37,"n":148,"o":26.48,"t":"2026-10-14T17:00:00Z","v":4648,"vw":26.443349},{"c":26.36,"h":26.425,"l":26.33,"n":123,"o":26.425,"t":"2026-10-14T17:15:00Z","v":4149,"vw":26.365375},{"c":26.41,"h":26.425,"l":26.38,"n":104,"o":26.39,"t":"2026-10-14T17:30:00Z","v":3713,"vw":26.401021},{"c":26.04,"h":26.39,"l":26.04,"n":330,"o":26.39,"t":"2026-10-14T17:45:00Z","v":12262,"vw":26.186914},{"c":26.09,"h":26.1,"l":25.95,"n":477,"o":26.04,"t":"2026-10-14T18:00:00Z","v":20684,"vw":26.024887},{"c":26.21,"h":26.34,"l":26.07,"n":402,"o":26.07,"t":"2026-10-14T18:15:00Z","v":16317,"vw":26.178712},{"c":26.22,"h":26.2872,"l":26.17,"n":314,"o":26.19,"t":"2026-10-14T18:30:00Z","v":12775,"vw":26.207764},{"c":26.275,"h":26.34,"l":26.15,"n":397,"o":26.19,"t":"2026-10-14T18:45:00Z","v":14688,"vw":26.254298},{"c":26.41,"h":26.41,"l":26.24,"n":386,"o":26.27,"t":"2026-10-14T19:00:00Z","v":10152,"vw":26.316261},{"c":26.31,"h":26.5,"l":26.31,"n":359,"o":26.43,"t":"2026-10-14T19:15:00Z","v":8858,"vw":26.443765},{"c":26.38,"h":26.38,"l":26.22,"n":964,"o":26.32,"t":"2026-10-14T19:30:00Z","v":35705,"vw":26.284398},{"c":26.48,"h":26.49,"l":26.31,"n":1807,"o":26.355,"t":"2026-10-14T19:45:00Z","v":80010,"vw":26.399541},{"c":26.5,"h":26.5,"l":26.5,"n":15,"o":26.5,"t":"2026-10-14T20:00:00Z","v":83715,"vw":26.5},{"c":26.57,"h":26.57,"l":26.57,"n":2,"o":26.57,"t":"2026-10-15T08:00:00Z","v":142,"vw":26.57},{"c":26.705,"h":26.705,"l":26.505,"n":23,"o":26.65,"t":"2026-10-15T13:30:00Z","v":3668,"vw":26.65327},{"c":26.4,"h":26.47,"l":26.195,"n":156,"o":26.43,"t":"2026-10-15T13:45:00Z","v":18162,"vw":26.229267},{"c":26.4,"h":26.52,"l":26.32,"n":209,"o":26.51,"t":"2026-10-15T14:00:00Z","v":10071,"vw":26.448835},{"c":26.665,"h":26.85,"l":26.42,"n":257,"o":26.42,"t":"2026-10-15T14:15:00Z","v":15026,"vw":26.610765},{"c":26.91,"h":26.91,"l":26.63,"n":119,"o":26.65,"t":"2026-10-15T14:30:00Z","v":4082,"vw":26.723306},{"c":27.18,"h":27.26,"l":26.89,"n":150,"o":26.93,"t":"2026-10-15T14:45:00Z","v":5971,"vw":27.068066},{"c":27.215,"h":27.26,"l":27.13,"n":51,"o":27.13,"t":"2026-10-15T15:00:00Z","v":1773,"vw":27.210556},{"c":26.9,"h":27.15,"l":26.8939,"n":136,"o":27.13,"t":"2026-10-15T15:15:00Z","v":6468,"vw":27.033061},{"c":26.94,"h":27,"l":26.862946,"n":63,"o":27,"t":"2026-10-15T15:30:00Z","v":3219,"vw":26.898046},{"c":26.81,"h":26.94,"l":26.76,"n":132,"o":26.921845,"t":"2026-10-15T15:45:00Z","v":5734,"vw":26.871169},{"c":26.785,"h":26.82,"l":26.7,"n":106,"o":26.75,"t":"2026-10-15T16:00:00Z","v":3447,"vw":26.750709},{"c":26.83,"h":26.86,"l":26.83,"n":24,"o":26.86,"t":"2026-10-15T16:15:00Z","v":1099,"vw":26.845},{"c":26.79,"h":26.91,"l":26.79,"n":168,"o":26.86,"t":"2026-10-15T16:30:00Z","v":6446,"vw":26.850435},{"c":26.73,"h":26.795,"l":26.66,"n":58,"o":26.795,"t":"2026-10-15T16:45:00Z","v":1537,"vw":26.723125},{"c":26.67,"h":26.73,"l":26.62,"n":155,"o":26.65,"t":"2026-10-15T17:00:00Z","v":6693,"vw":26.652514},{"c":26.66,"h":26.745,"l":26.66,"n":53,"o":26.73,"t":"2026-10-15T17:15:00Z","v":2125,"vw":26.715609},{"c":26.705,"h":26.71,"l":26.63,"n":84,"o":26.63,"t":"2026-10-15T17:30:00Z","v":3580,"vw":26.689829},{"c":26.775,"h":26.8,"l":26.7076,"n":152,"o":26.7076,"t":"2026-10-15T17:45:00Z","v":4163,"vw":26.742772},{"c":26.76,"h":26.85,"l":26.76,"n":139,"o":26.79,"t":"2026-10-15T18:00:00Z","v":4608,"vw":26.796957},{"c":26.685,"h":26.76,"l":26.66,"n":76,"o":26.74,"t":"2026-10-15T18:15:00Z","v":2786,"vw":26.713058},{"c":26.67,"h":26.73,"l":26.67,"n":113,"o":26.685,"t":"2026-10-15T18:30:00Z","v":3848,"vw":26.704512},{"c":26.69,"h":26.72,"l":26.5801,"n":189,"o":26.6925,"t":"2026-10-15T18:45:00Z","v":7926,"vw":26.664735},{"c":26.815,"h":26.815,"l":26.695,"n":67,"o":26.695,"t":"2026-10-15T19:00:00Z","v":2113,"vw":26.748063},{"c":26.83,"h":26.94,"l":26.83,"n":275,"o":26.845,"t":"2026-10-15T19:15:00Z","v":11919,"vw":26.900416},{"c":26.7,"h":26.83,"l":26.665,"n":443,"o":26.815,"t":"2026-10-15T19:30:00Z","v":17423,"vw":26.762161},{"c":26.73,"h":26.73,"l":26.53,"n":1551,"o":26.68,"t":"2026-10-15T19:45:00Z","v":72231,"vw":26.630391},{"c":26.72,"h":26.72,"l":26.72,"n":18,"o":26.72,"t":"2026-10-15T20:00:00Z","v":87097,"vw":26.72},{"c":27.26,"h":27.5,"l":26.8,"n":91,"o":26.91,"t":"2026-10-16T13:30:00Z","v":14965,"vw":27.005972},{"c":27.22,"h":27.285,"l":27.19,"n":57,"o":27.285,"t":"2026-10-16T13:45:00Z","v":2519,"vw":27.243521},{"c":27.31,"h":27.42,"l":27.31,"n":129,"o":27.37,"t":"2026-10-16T14:00:00Z","v":4189,"vw":27.376818},{"c":27.565,"h":27.64,"l":27.37,"n":182,"o":27.37,"t":"2026-10-16T14:15:00Z","v":8428,"vw":27.518088},{"c":27.79,"h":27.81,"l":27.56,"n":455,"o":27.565,"t":"2026-10-16T14:30:00Z","v":24367,"vw":27.697557},{"c":27.9,"h":27.96,"l":27.765,"n":129,"o":27.8,"t":"2026-10-16T14:45:00Z","v":5947,"vw":27.830577},{"c":28.14,"h":28.2,"l":27.97,"n":511,"o":27.97,"t":"2026-10-16T15:00:00Z","v":20274,"vw":28.109937},{"c":27.97,"h":28.17,"l":27.96,"n":603,"o":28.12,"t":"2026-10-16T15:15:00Z","v":26333,"vw":28.104},{"c":27.82,"h":28.03,"l":27.82,"n":126,"o":27.97,"t":"2026-10-16T15:30:00Z","v":4830,"vw":27.952044},{"c":27.935,"h":27.94,"l":27.72,"n":362,"o":27.83,"t":"2026-10-16T15:45:00Z","v":15195,"vw":27.846672},{"c":27.87,"h":27.95,"l":27.81,"n":151,"o":27.93,"t":"2026-10-16T16:00:00Z","v":7344,"vw":27.859696},{"c":27.9309,"h":27.935,"l":27.79,"n":245,"o":27.91,"t":"2026-10-16T16:15:00Z","v":11402,"vw":27.88089},{"c":27.84,"h":27.91,"l":27.83,"n":220,"o":27.91,"t":"2026-10-16T16:30:00Z","v":7890,"vw":27.869003},{"c":27.755,"h":27.855,"l":27.72,"n":224,"o":27.855,"t":"2026-10-16T16:45:00Z","v":7930,"vw":27.772979},{"c":27.73,"h":27.74,"l":27.6,"n":314,"o":27.72,"t":"2026-10-16T17:00:00Z","v":10993,"vw":27.658888},{"c":27.665,"h":27.73,"l":27.64,"n":271,"o":27.72,"t":"2026-10-16T17:15:00Z","v":6629,"vw":27.682839},{"c":27.67,"h":27.77,"l":27.64,"n":289,"o":27.66,"t":"2026-10-16T17:30:00Z","v":8970,"vw":27.702374},{"c":27.47,"h":27.61,"l":27.47,"n":125,"o":27.61,"t":"2026-10-16T17:45:00Z","v":2071,"vw":27.561},{"c":27.46,"h":27.585,"l":27.4,"n":270,"o":27.455,"t":"2026-10-16T18:00:00Z","v":7383,"vw":27.499202},{"c":27.49,"h":27.52,"l":27.43,"n":166,"o":27.44,"t":"2026-10-16T18:15:00Z","v":9390,"vw":27.449021},{"c":27.355,"h":27.45,"l":27.3,"n":291,"o":27.45,"t":"2026-10-16T18:30:00Z","v":10416,"vw":27.383782},{"c":27.305,"h":27.365,"l":27.295,"n":271,"o":27.35,"t":"2026-10-16T18:45:00Z","v":8383,"vw":27.321694},{"c":27.37,"h":27.37,"l":27.29,"n":270,"o":27.29,"t":"2026-10-16T19:00:00Z","v":8789,"vw":27.319505},{"c":27.36,"h":27.485,"l":27.31,"n":563,"o":27.37,"t":"2026-10-16T19:15:00Z","v":16650,"vw":27.388873},{"c":27.41,"h":27.5,"l":27.335,"n":649,"o":27.405,"t":"2026-10-16T19:30:00Z","v":18896,"vw":27.417067},{"c":27.495,"h":27.5,"l":27.375,"n":2236,"o":27.39,"t":"2026-10-16T19:45:00Z","v":105935,"vw":27.44993},{"c":27.46,"h":27.46,"l":27.46,"n":20,"o":27.46,"t":"2026-10-16T20:00:00Z","v":168408,"vw":27.46},{"c":27.77,"h":28.2336,"l":27.77,"n":124,"o":27.8,"t":"2026-10-19T13:30:00Z","v":13208,"vw":27.995239},{"c":27.65,"h":27.885,"l":27.49,"n":125,"o":27.77,"t":"2026-10-19T13:45:00Z","v":5766,"vw":27.678364},{"c":27.68,"h":27.705,"l":27.42,"n":255,"o":27.615,"t":"2026-10-19T14:00:00Z","v":14976,"vw":27.553746},{"c":27.6,"h":27.76,"l":27.5,"n":138,"o":27.645,"t":"2026-10-19T14:15:00Z","v":4922,"vw":27.58829},{"c":27.65,"h":27.655,"l":27.48,"n":148,"o":27.595,"t":"2026-10-19T14:30:00Z","v":4053,"vw":27.548106},{"c":27.825,"h":27.825,"l":27.59,"n":225,"o":27.66,"t":"2026-10-19T14:45:00Z","v":10196,"vw":27.661042},{"c":27.795,"h":27.795,"l":27.72,"n":96,"o":27.76,"t":"2026-10-19T15:00:00Z","v":3773,"vw":27.779549},{"c":28.03,"h":28.05,"l":27.795,"n":278,"o":27.8,"t":"2026-10-19T15:15:00Z","v":9931,"vw":27.951885},{"c":28.02,"h":28.135,"l":28,"n":175,"o":28.01,"t":"2026-10-19T15:30:00Z","v":4060,"vw":28.06369},{"c":27.93,"h":28.03,"l":27.925,"n":245,"o":28.025,"t":"2026-10-19T15:45:00Z","v":6057,"vw":27.989447},{"c":27.86,"h":27.94,"l":27.815,"n":200,"o":27.93,"t":"2026-10-19T16:00:00Z","v":6221,"vw":27.85841},{"c":27.99,"h":28.01,"l":27.86,"n":171,"o":27.88,"t":"2026-10-19T16:15:00Z","v":6065,"vw":27.896064},{"c":27.96,"h":28.03,"l":27.95,"n":313,"o":27.99,"t":"2026-10-19T16:30:00Z","v":13026,"vw":27.980596},{"c":27.765,"h":28.03,"l":27.74,"n":427,"o":27.96,"t":"2026-10-19T16:45:00Z","v":17551,"vw":27.942989},{"c":27.705,"h":27.82,"l":27.685,"n":164,"o":27.76,"t":"2026-10-19T17:00:00Z","v":5098,"vw":27.748961},{"c":27.76,"h":27.84,"l":27.705,"n":137,"o":27.705,"t":"2026-10-19T17:15:00Z","v":4859,"vw":27.780853},{"c":27.79,"h":27.835,"l":27.705,"n":160,"o":27.755,"t":"2026-10-19T17:30:00Z","v":7197,"vw":27.743632},{"c":27.9,"h":27.9,"l":27.73,"n":142,"o":27.76,"t":"2026-10-19T17:45:00Z","v":4437,"vw":27.796026},{"c":27.92,"h":27.975,"l":27.87,"n":142,"o":27.87,"t":"2026-10-19T18:00:00Z","v":4353,"vw":27.926112},{"c":27.89,"h":28.05,"l":27.89,"n":442,"o":27.97,"t":"2026-10-19T18:15:00Z","v":24099,"vw":27.973466},{"c":27.91,"h":27.97,"l":27.885,"n":117,"o":27.885,"t":"2026-10-19T18:30:00Z","v":3006,"vw":27.914327},{"c":27.87,"h":28.01,"l":27.87,"n":302,"o":27.925,"t":"2026-10-19T18:45:00Z","v":9429,"vw":27.956016},{"c":27.825,"h":27.89,"l":27.8,"n":242,"o":27.87,"t":"2026-10-19T19:00:00Z","v":8815,"vw":27.843033},{"c":27.94,"h":28.04,"l":27.825,"n":462,"o":27.825,"t":"2026-10-19T19:15:00Z","v":26950,"vw":27.88727},{"c":27.945,"h":27.97,"l":27.89,"n":503,"o":27.955,"t":"2026-10-19T19:30:00Z","v":17414,"vw":27.935274},{"c":27.91,"h":28.05,"l":27.84,"n":1895,"o":27.94,"t":"2026-10-19T19:45:00Z","v":97295,"vw":27.933822},{"c":27.89,"h":27.91,"l":27.89,"n":29,"o":27.91,"t":"2026-10-19T20:00:00Z","v":192256,"vw":27.890011},{"c":27.89,"h":27.89,"l":27.89,"n":1,"o":27.89,"t":"2026-10-19T20:30:00Z","v":11958,"vw":27.89},{"c":27.11,"h":27.66,"l":27.1,"n":93,"o":27.66,"t":"2026-10-20T13:30:00Z","v":9640,"vw":27.506658},{"c":27.4125,"h":27.57,"l":27.055,"n":246,"o":27.19,"t":"2026-10-20T13:45:00Z","v":12800,"vw":27.357315},{"c":27.23,"h":27.45,"l":27.2,"n":194,"o":27.395,"t":"2026-10-20T14:00:00Z","v":10198,"vw":27.379042},{"c":27.57,"h":27.57,"l":27.2,"n":140,"o":27.2,"t":"2026-10-20T14:15:00Z","v":7327,"vw":27.494165},{"c":27.745,"h":27.745,"l":27.54,"n":370,"o":27.585,"t":"2026-10-20T14:30:00Z","v":10150,"vw":27.613011},{"c":27.9,"h":27.9,"l":27.785,"n":137,"o":27.785,"t":"2026-10-20T14:45:00Z","v":3615,"vw":27.862516},{"c":27.9,"h":28.09,"l":27.84,"n":381,"o":27.965,"t":"2026-10-20T15:00:00Z","v":12441,"vw":27.947463},{"c":27.96,"h":27.96,"l":27.8855,"n":144,"o":27.8855,"t":"2026-10-20T15:15:00Z","v":4337,"vw":27.918294},{"c":27.82,"h":27.95,"l":27.68,"n":294,"o":27.95,"t":"2026-10-20T15:30:00Z","v":9143,"vw":27.803836},{"c":27.87,"h":27.87,"l":27.77,"n":169,"o":27.8,"t":"2026-10-20T15:45:00Z","v":4198,"vw":27.820417},{"c":27.7,"h":27.867,"l":27.675,"n":301,"o":27.85,"t":"2026-10-20T16:00:00Z","v":8493,"vw":27.741189},{"c":27.65,"h":27.68,"l":27.6,"n":220,"o":27.68,"t":"2026-10-20T16:15:00Z","v":7482,"vw":27.638793},{"c":27.68,"h":27.69,"l":27.62,"n":123,"o":27.62,"t":"2026-10-20T16:30:00Z","v":4817,"vw":27.679569},{"c":27.68,"h":27.74,"l":27.62,"n":280,"o":27.62,"t":"2026-10-20T16:45:00Z","v":7257,"vw":27.667323},{"c":27.65,"h":27.65,"l":27.65,"n":36,"o":27.65,"t":"2026-10-20T17:00:00Z","v":431,"vw":27.65},{"c":27.665,"h":27.73,"l":27.61,"n":385,"o":27.63,"t":"2026-10-20T17:15:00Z","v":11791,"vw":27.692488},{"c":27.67,"h":27.7,"l":27.67,"n":126,"o":27.69,"t":"2026-10-20T17:30:00Z","v":2839,"vw":27.692727},{"c":27.775,"h":27.775,"l":27.7,"n":145,"o":27.7,"t":"2026-10-20T17:45:00Z","v":4008,"vw":27.728182},{"c":27.71,"h":27.78,"l":27.69,"n":396,"o":27.78,"t":"2026-10-20T18:00:00Z","v":17415,"vw":27.726498},{"c":27.63,"h":27.76,"l":27.58,"n":232,"o":27.735,"t":"2026-10-20T18:15:00Z","v":8109,"vw":27.674044},{"c":27.6,"h":27.625,"l":27.55,"n":248,"o":27.625,"t":"2026-10-20T18:30:00Z","v":6681,"vw":27.570851},{"c":27.61,"h":27.63,"l":27.6,"n":271,"o":27.6,"t":"2026-10-20T18:45:00Z","v":6943,"vw":27.61607},{"c":27.57,"h":27.6348,"l":27.56,"n":163,"o":27.63,"t":"2026-10-20T19:00:00Z","v":4854,"vw":27.591772},{"c":27.615,"h":27.625,"l":27.45,"n":494,"o":27.57,"t":"2026-10-20T19:15:00Z","v":18710,"vw":27.555275},{"c":27.71,"h":27.71,"l":27.5,"n":682,"o":27.58,"t":"2026-10-20T19:30:00Z","v":33132,"vw":27.553435},{"c":27.83,"h":27.84,"l":27.605,"n":1606,"o":27.73,"t":"2026-10-20T19:45:00Z","v":84860,"vw":27.751437},{"c":27.83,"h":27.83,"l":27.83,"n":24,"o":27.83,"t":"2026-10-20T20:00:00Z","v":107337,"vw":27.83},{"c":28,"h":28.045,"l":27.805,"n":65,"o":27.87,"t":"2026-10-21T13:30:00Z","v":7800,"vw":27.934296},{"c":28,"h":28,"l":28,"n":5,"o":28,"t":"2026-10-21T13:45:00Z","v":204,"vw":28},{"c":27.955,"h":28.08,"l":27.93,"n":23,"o":27.93,"t":"2026-10-21T14:00:00Z","v":599,"vw":27.988333},{"c":27.8601,"h":28.2899,"l":27.8601,"n":54,"o":28.16,"t":"2026-10-21T14:15:00Z","v":2665,"vw":28.141205},{"c":28.095,"h":28.095,"l":28.055,"n":25,"o":28.055,"t":"2026-10-21T14:30:00Z","v":2996,"vw":28.068134},{"c":28.15,"h":28.235,"l":28.1,"n":178,"o":28.1,"t":"2026-10-21T14:45:00Z","v":7929,"vw":28.161794},{"c":27.8725,"h":28.15,"l":27.8725,"n":367,"o":28.11,"t":"2026-10-21T15:00:00Z","v":34122,"vw":28.030992},{"c":27.84,"h":27.89,"l":27.8,"n":133,"o":27.89,"t":"2026-10-21T15:15:00Z","v":5616,"vw":27.848099},{"c":27.87,"h":27.92,"l":27.87,"n":149,"o":27.87,"t":"2026-10-21T15:30:00Z","v":5571,"vw":27.88799},{"c":27.98,"h":27.98,"l":27.9,"n":113,"o":27.92,"t":"2026-10-21T15:45:00Z","v":3960,"vw":27.930577},{"c":27.92,"h":27.99,"l":27.92,"n":75,"o":27.99,"t":"2026-10-21T16:00:00Z","v":1776,"vw":27.933913},{"c":27.895,"h":27.94,"l":27.87,"n":151,"o":27.91,"t":"2026-10-21T16:15:00Z","v":10734,"vw":27.899051},{"c":27.935,"h":28.045,"l":27.82,"n":341,"o":27.905,"t":"2026-10-21T16:30:00Z","v":15460,"vw":27.902258},{"c":27.945,"h":28.01,"l":27.945,"n":109,"o":27.98,"t":"2026-10-21T16:45:00Z","v":2852,"vw":27.973172},{"c":27.95,"h":27.96,"l":27.885,"n":91,"o":27.955,"t":"2026-10-21T17:00:00Z","v":3029,"vw":27.937869},{"c":28.04,"h":28.065,"l":27.945,"n":131,"o":27.945,"t":"2026-10-21T17:15:00Z","v":3257,"vw":28.011389},{"c":28.05,"h":28.12,"l":28.05,"n":41,"o":28.11,"t":"2026-10-21T17:30:00Z","v":1753,"vw":28.070833},{"c":28.19,"h":28.19,"l":28.05,"n":129,"o":28.05,"t":"2026-10-21T17:45:00Z","v":3850,"vw":28.091592},{"c":28.17,"h":28.19,"l":28.14,"n":50,"o":28.19,"t":"2026-10-21T18:00:00Z","v":1179,"vw":28.170833},{"c":28.1,"h":28.16,"l":28.08,"n":134,"o":28.16,"t":"2026-10-21T18:15:00Z","v":5833,"vw":28.107858},{"c":28.14,"h":28.2,"l":28.14,"n":101,"o":28.14,"t":"2026-10-21T18:30:00Z","v":3833,"vw":28.143692},{"c":28.01,"h":28.18,"l":27.97,"n":240,"o":28.18,"t":"2026-10-21T18:45:00Z","v":7837,"vw":28.04148},{"c":27.775,"h":28.005,"l":27.76,"n":402,"o":28.005,"t":"2026-10-21T19:00:00Z","v":52363,"vw":27.863234},{"c":28.035,"h":28.035,"l":27.85,"n":142,"o":27.85,"t":"2026-10-21T19:15:00Z","v":6131,"vw":27.927362},{"c":28.09,"h":28.115,"l":28.05,"n":314,"o":28.06,"t":"2026-10-21T19:30:00Z","v":11926,"vw":28.076628},{"c":28.15,"h":28.17,"l":28.03,"n":1120,"o":28.08,"t":"2026-10-21T19:45:00Z","v":44789,"vw":28.081659},{"c":28.13,"h":28.13,"l":28.13,"n":24,"o":28.13,"t":"2026-10-21T20:00:00Z","v":98029,"vw":28.13},{"c":27.84,"h":28.42,"l":27.59,"n":347,"o":27.59,"t":"2026-10-22T13:30:00Z","v":40254,"vw":28.153833},{"c":28.06,"h":28.06,"l":27.84,"n":58,"o":27.84,"t":"2026-10-22T13:45:00Z","v":2695,"vw":27.93913},{"c":27.685,"h":28.085,"l":27.685,"n":297,"o":28.05,"t":"2026-10-22T14:00:00Z","v":24703,"vw":27.900441},{"c":27.6,"h":27.78,"l":27.58,"n":183,"o":27.74,"t":"2026-10-22T14:15:00Z","v":10660,"vw":27.726337},{"c":27.69,"h":27.69,"l":27.51,"n":219,"o":27.58,"t":"2026-10-22T14:30:00Z","v":21678,"vw":27.611957},{"c":27.795,"h":27.795,"l":27.575,"n":112,"o":27.64,"t":"2026-10-22T14:45:00Z","v":3226,"vw":27.679677},{"c":27.675,"h":27.75,"l":27.67,"n":193,"o":27.75,"t":"2026-10-22T15:00:00Z","v":6667,"vw":27.720873},{"c":27.825,"h":27.97,"l":27.72,"n":234,"o":27.72,"t":"2026-10-22T15:15:00Z","v":5954,"vw":27.830266},{"c":27.85,"h":27.95,"l":27.84,"n":124,"o":27.93,"t":"2026-10-22T15:30:00Z","v":3704,"vw":27.898431},{"c":27.92,"h":27.92,"l":27.79,"n":211,"o":27.8,"t":"2026-10-22T15:45:00Z","v":6471,"vw":27.836017},{"c":28.03,"h":28.03,"l":27.915,"n":133,"o":27.94,"t":"2026-10-22T16:00:00Z","v":3190,"vw":27.979333},{"c":28.095,"h":28.1454,"l":28.06,"n":132,"o":28.06,"t":"2026-10-22T16:15:00Z","v":3848,"vw":28.085241},{"c":28.04,"h":28.175,"l":28.04,"n":119,"o":28.1499,"t":"2026-10-22T16:30:00Z","v":3318,"vw":28.125946},{"c":28.25,"h":28.25,"l":28.045,"n":95,"o":28.045,"t":"2026-10-22T16:45:00Z","v":2775,"vw":28.160997},{"c":28.25,"h":28.26,"l":28.19,"n":116,"o":28.25,"t":"2026-10-22T17:00:00Z","v":4843,"vw":28.216291},{"c":28.32,"h":28.355,"l":28.23,"n":175,"o":28.265,"t":"2026-10-22T17:15:00Z","v":5075,"vw":28.290226},{"c":28.245,"h":28.3,"l":28.245,"n":60,"o":28.3,"t":"2026-10-22T17:30:00Z","v":1761,"vw":28.268048},{"c":28.13,"h":28.23,"l":28.13,"n":180,"o":28.22,"t":"2026-10-22T17:45:00Z","v":4003,"vw":28.189731},{"c":28.14,"h":28.19,"l":28.11,"n":120,"o":28.13,"t":"2026-10-22T18:00:00Z","v":2737,"vw":28.147021},{"c":28.06,"h":28.245,"l":28.06,"n":202,"o":28.155,"t":"2026-10-22T18:15:00Z","v":6415,"vw":28.17705},{"c":28.04,"h":28.14,"l":28.02,"n":200,"o":28.06,"t":"2026-10-22T18:30:00Z","v":5630,"vw":28.062574},{"c":28.15,"h":28.17,"l":28.07,"n":254,"o":28.105,"t":"2026-10-22T18:45:00Z","v":7607,"vw":28.125708},{"c":28.2,"h":28.275,"l":28.12,"n":244,"o":28.12,"t":"2026-10-22T19:00:00Z","v":12593,"vw":28.183631},{"c":28.1,"h":28.225,"l":28.08,"n":413,"o":28.225,"t":"2026-10-22T19:15:00Z","v":18942,"vw":28.161341},{"c":28.085,"h":28.13,"l":27.98,"n":387,"o":28.08,"t":"2026-10-22T19:30:00Z","v":12317,"vw":28.058398},{"c":28.06,"h":28.23,"l":27.95,"n":1499,"o":28.085,"t":"2026-10-22T19:45:00Z","v":68607,"vw":28.088546},{"c":28.05,"h":28.05,"l":28.05,"n":28,"o":28.05,"t":"2026-10-22T20:00:00Z","v":116670,"vw":28.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.6130891019082101,"strike":34.707006908398384,"iv":0.7694329762162351,"gamma":0.04590860187883164,"theta":-0.02951772355309353,"vega":0.021814638214853563,"rho":0.0038640333236327692,"breakevenPct":25.91834584779535},{"delta":0.25,"premium":0.7740335779975814,"strike":33.46897247694168,"iv":0.7302870066696188,"gamma":0.054401868086398276,"theta":-0.03056513976742979,"vega":0.02404645351867956,"rho":0.004834376649265233,"breakevenPct":22.078452958785256},{"delta":0.3,"premium":0.9349780540869528,"strike":32.230938045484976,"iv":0.6911410371230026,"gamma":0.06289513429396491,"theta":-0.03161255598176606,"vega":0.026278268822505554,"rho":0.005804719974897697,"breakevenPct":18.23856006977516},{"delta":0.35,"premium":1.0959225301763242,"strike":30.992903614028275,"iv":0.6519950675763863,"gamma":0.07138840050153156,"theta":-0.03265997219610232,"vega":0.02851008412633155,"rho":0.006775063300530162,"breakevenPct":14.398667180765067},{"delta":0.4,"premium":1.29283476898982,"strike":29.870790916209867,"iv":0.6209850430696946,"gamma":0.07772709475332812,"theta":-0.03335787000783085,"vega":0.030132028191072826,"rho":0.007721104565358915,"breakevenPct":11.10026982245878},{"delta":0.45,"premium":1.6354346123727488,"strike":29.21821978595667,"iv":0.6229297050378492,"gamma":0.07533868441660141,"theta":-0.03264004176455234,"vega":0.029283685721743672,"rho":0.008568710210164553,"breakevenPct":9.995202846094184},{"delta":0.5,"premium":1.9780344557556775,"strike":28.565648655703473,"iv":0.6248743670060036,"gamma":0.07295027407987471,"theta":-0.03192221352127382,"vega":0.028435343252414515,"rho":0.009416315854970192,"breakevenPct":8.89013586972959},{"delta":0.55,"premium":2.3206342991386064,"strike":27.913077525450273,"iv":0.6268190289741582,"gamma":0.070561863743148,"theta":-0.0312043852779953,"vega":0.027587000783085357,"rho":0.01026392149977583,"breakevenPct":7.785068893364993},{"delta":0.6,"premium":2.663234142521535,"strike":27.260506395197076,"iv":0.6287636909423127,"gamma":0.06817345340642131,"theta":-0.030486557034716786,"vega":0.0267386583137562,"rho":0.011111527144581468,"breakevenPct":6.6800019170004},{"delta":0.65,"premium":3.005833985904464,"strike":26.60793526494388,"iv":0.6307083529104672,"gamma":0.0657850430696946,"theta":-0.029768728791438267,"vega":0.025890315844427043,"rho":0.011959132789387105,"breakevenPct":5.574934940635805},{"delta":0.7,"premium":3.348433829287392,"strike":25.955364134690683,"iv":0.6326530148786217,"gamma":0.0633966327329679,"theta":-0.02905090054815975,"vega":0.025041973375097885,"rho":0.012806738434192742,"breakevenPct":4.469867964271211},{"delta":0.75,"premium":3.6910336726703212,"strike":25.302793004437483,"iv":0.6345976768467763,"gamma":0.061008222396241193,"theta":-0.028333072304881232,"vega":0.02419363090576873,"rho":0.013654344078998381,"breakevenPct":3.364800987906616},{"delta":0.8,"premium":4.289520000000001,"strike":24.464,"iv":0.64384016,"gamma":0.05419695999999999,"theta":-0.025941759999999998,"vega":0.021720319999999998,"rho":0.01430614135315975,"breakevenPct":2.508092691622103},{"delta":0.85,"premium":5.10952,"strike":23.464,"iv":0.65940016,"gamma":0.043556960000000006,"theta":-0.02210176,"vega":0.017840320000000003,"rho":0.014788432873629062,"breakevenPct":1.866381461675576},{"delta":0.9,"premium":6.687321565660679,"strike":21.75724380598049,"iv":0.7957714454887878,"gamma":0.030397578152287698,"theta":-0.020830391626377336,"vega":0.013904057113860837,"rho":0.014673288336033583,"breakevenPct":1.4066501662786755}],"put":[{"delta":0.1,"premium":1.7708614777176166,"strike":14.10639668120739,"iv":2.848193275619462,"gamma":0.007516125870169353,"theta":-0.06908119193065727,"vega":0.013583106879268702,"rho":-0.0036470842338757877,"breakevenPct":56.02304740288851},{"delta":0.15,"premium":2.3632799943489875,"strike":17.168000141275314,"iv":2.6424752758589984,"gamma":0.011265428282600468,"theta":-0.08295945688998659,"vega":0.018381939196194314,"rho":-0.0052386526505094145,"breakevenPct":47.22024903056568},{"delta":0.2,"premium":1.9713386171193106,"strike":21.348341923607578,"iv":1.7223414900583347,"gamma":0.02831775629001474,"theta":-0.06390783301209511,"vega":0.022085873521315406,"rho":-0.00607112053860038,"breakevenPct":30.91977430841973},{"delta":0.25,"premium":2.594329896907216,"strike":22.71449950116395,"iv":1.710877652144995,"gamma":0.023660857998004655,"theta":-0.07203076155636848,"vega":0.024891619554373128,"rho":-0.00765629169056747,"breakevenPct":28.270340091776355},{"delta":0.3,"premium":2.8520618556701027,"strike":23.961589624210177,"iv":1.5805151646158964,"gamma":0.028665846358496838,"theta":-0.06813984037246425,"vega":0.02600568673096109,"rho":-0.008985551919890864,"breakevenPct":24.743216511443595},{"delta":0.35,"premium":3.1097938144329893,"strike":25.2086797472564,"iv":1.4501526770867976,"gamma":0.033670834718989025,"theta":-0.06424891918856003,"vega":0.02711975390754905,"rho":-0.01031481214921426,"breakevenPct":21.216092931110836},{"delta":0.4,"premium":3.367525773195876,"strike":26.45576987030263,"iv":1.3197901895576987,"gamma":0.03867582307948121,"theta":-0.0603579980046558,"vega":0.028233821084137013,"rho":-0.011644072378537654,"breakevenPct":17.688969350778077},{"delta":0.45,"premium":3.6252577319587624,"strike":27.702859993348852,"iv":1.1894277020286,"gamma":0.04368081143997339,"theta":-0.05646707682075158,"vega":0.029347888260724972,"rho":-0.01297333260786105,"breakevenPct":14.16184577044532},{"delta":0.5,"premium":3.882989690721649,"strike":28.949950116395076,"iv":1.0590652144995012,"gamma":0.04868579980046558,"theta":-0.05257615563684735,"vega":0.030461955437312935,"rho":-0.014302592837184444,"breakevenPct":10.634722190112562},{"delta":0.55,"premium":4.182182959048877,"strike":30.130449141347423,"iv":0.9426810105680318,"gamma":0.052649537648612944,"theta":-0.04851730515191545,"vega":0.031071268163804486,"rho":-0.01566262808448072,"breakevenPct":7.492812184318914},{"delta":0.6,"premium":4.702328269484807,"strike":30.956076618229854,"iv":0.9007886723910172,"gamma":0.05106433289299868,"theta":-0.04356354029062087,"vega":0.028990686922060766,"rho":-0.017186666908569175,"breakevenPct":6.403749202334959},{"delta":0.65,"premium":5.22247357992074,"strike":31.781704095112286,"iv":0.8588963342140027,"gamma":0.049479128137384414,"theta":-0.03860977542932628,"vega":0.02691010568031704,"rho":-0.01871070573265763,"breakevenPct":5.3146862203510015},{"delta":0.7,"premium":5.74261889035667,"strike":32.60733157199471,"iv":0.8170039960369881,"gamma":0.04789392338177015,"theta":-0.033656010568031705,"vega":0.024829524438573315,"rho":-0.020234744556746086,"breakevenPct":4.225623238367048},{"delta":0.75,"premium":6.262764200792603,"strike":33.432959048877144,"iv":0.7751116578599736,"gamma":0.046308718626155876,"theta":-0.02870224570673712,"vega":0.022748943196829588,"rho":-0.02175878338083454,"breakevenPct":3.136560256383091},{"delta":0.8,"premium":6.782909511228534,"strike":34.258586525759576,"iv":0.7332193196829591,"gamma":0.04472351387054161,"theta":-0.02374848084544253,"vega":0.02066836195508586,"rho":-0.023282822204922997,"breakevenPct":2.0474972743991335}]},"raw":{"call":[{"delta":0.2,"premium":0.6130891019082101,"strike":34.707006908398384,"iv":0.7694329762162351,"gamma":0.04590860187883164,"theta":-0.02951772355309353,"vega":0.021814638214853563,"rho":0.0038640333236327692,"breakevenPct":25.91834584779535},{"delta":0.25,"premium":0.7740335779975814,"strike":33.46897247694168,"iv":0.7302870066696188,"gamma":0.054401868086398276,"theta":-0.03056513976742979,"vega":0.02404645351867956,"rho":0.004834376649265233,"breakevenPct":22.078452958785256},{"delta":0.3,"premium":0.9349780540869528,"strike":32.230938045484976,"iv":0.6911410371230026,"gamma":0.06289513429396491,"theta":-0.03161255598176606,"vega":0.026278268822505554,"rho":0.005804719974897697,"breakevenPct":18.23856006977516},{"delta":0.35,"premium":1.0959225301763242,"strike":30.992903614028275,"iv":0.6519950675763863,"gamma":0.07138840050153156,"theta":-0.03265997219610232,"vega":0.02851008412633155,"rho":0.006775063300530162,"breakevenPct":14.398667180765067},{"delta":0.4,"premium":1.29283476898982,"strike":29.870790916209867,"iv":0.6209850430696946,"gamma":0.07772709475332812,"theta":-0.03335787000783085,"vega":0.030132028191072826,"rho":0.007721104565358915,"breakevenPct":11.10026982245878},{"delta":0.45,"premium":1.6354346123727488,"strike":29.21821978595667,"iv":0.6229297050378492,"gamma":0.07533868441660141,"theta":-0.03264004176455234,"vega":0.029283685721743672,"rho":0.008568710210164553,"breakevenPct":9.995202846094184},{"delta":0.5,"premium":1.9780344557556775,"strike":28.565648655703473,"iv":0.6248743670060036,"gamma":0.07295027407987471,"theta":-0.03192221352127382,"vega":0.028435343252414515,"rho":0.009416315854970192,"breakevenPct":8.89013586972959},{"delta":0.55,"premium":2.3206342991386064,"strike":27.913077525450273,"iv":0.6268190289741582,"gamma":0.070561863743148,"theta":-0.0312043852779953,"vega":0.027587000783085357,"rho":0.01026392149977583,"breakevenPct":7.785068893364993},{"delta":0.6,"premium":2.663234142521535,"strike":27.260506395197076,"iv":0.6287636909423127,"gamma":0.06817345340642131,"theta":-0.030486557034716786,"vega":0.0267386583137562,"rho":0.011111527144581468,"breakevenPct":6.6800019170004},{"delta":0.65,"premium":3.005833985904464,"strike":26.60793526494388,"iv":0.6307083529104672,"gamma":0.0657850430696946,"theta":-0.029768728791438267,"vega":0.025890315844427043,"rho":0.011959132789387105,"breakevenPct":5.574934940635805},{"delta":0.7,"premium":3.348433829287392,"strike":25.955364134690683,"iv":0.6326530148786217,"gamma":0.0633966327329679,"theta":-0.02905090054815975,"vega":0.025041973375097885,"rho":0.012806738434192742,"breakevenPct":4.469867964271211},{"delta":0.75,"premium":3.6910336726703212,"strike":25.302793004437483,"iv":0.6345976768467763,"gamma":0.061008222396241193,"theta":-0.028333072304881232,"vega":0.02419363090576873,"rho":0.013654344078998381,"breakevenPct":3.364800987906616},{"delta":0.8,"premium":4.289520000000001,"strike":24.464,"iv":0.64384016,"gamma":0.05419695999999999,"theta":-0.025941759999999998,"vega":0.021720319999999998,"rho":0.01430614135315975,"breakevenPct":2.508092691622103},{"delta":0.85,"premium":5.10952,"strike":23.464,"iv":0.65940016,"gamma":0.043556960000000006,"theta":-0.02210176,"vega":0.017840320000000003,"rho":0.014788432873629062,"breakevenPct":1.866381461675576},{"delta":0.9,"premium":6.687321565660679,"strike":21.75724380598049,"iv":0.7957714454887878,"gamma":0.030397578152287698,"theta":-0.020830391626377336,"vega":0.013904057113860837,"rho":0.014673288336033583,"breakevenPct":1.4066501662786755}],"put":[{"delta":0.1,"premium":1.7708614777176166,"strike":14.10639668120739,"iv":2.848193275619462,"gamma":0.007516125870169353,"theta":-0.06908119193065727,"vega":0.013583106879268702,"rho":-0.0036470842338757877,"breakevenPct":56.02304740288851},{"delta":0.15,"premium":2.3632799943489875,"strike":17.168000141275314,"iv":2.6424752758589984,"gamma":0.011265428282600468,"theta":-0.08295945688998659,"vega":0.018381939196194314,"rho":-0.0052386526505094145,"breakevenPct":47.22024903056568},{"delta":0.2,"premium":1.9713386171193106,"strike":21.348341923607578,"iv":1.7223414900583347,"gamma":0.02831775629001474,"theta":-0.06390783301209511,"vega":0.022085873521315406,"rho":-0.00607112053860038,"breakevenPct":30.91977430841973},{"delta":0.25,"premium":2.594329896907216,"strike":22.71449950116395,"iv":1.710877652144995,"gamma":0.023660857998004655,"theta":-0.07203076155636848,"vega":0.024891619554373128,"rho":-0.00765629169056747,"breakevenPct":28.270340091776355},{"delta":0.3,"premium":2.8520618556701027,"strike":23.961589624210177,"iv":1.5805151646158964,"gamma":0.028665846358496838,"theta":-0.06813984037246425,"vega":0.02600568673096109,"rho":-0.008985551919890864,"breakevenPct":24.743216511443595},{"delta":0.35,"premium":3.1097938144329893,"strike":25.2086797472564,"iv":1.4501526770867976,"gamma":0.033670834718989025,"theta":-0.06424891918856003,"vega":0.02711975390754905,"rho":-0.01031481214921426,"breakevenPct":21.216092931110836},{"delta":0.4,"premium":3.367525773195876,"strike":26.45576987030263,"iv":1.3197901895576987,"gamma":0.03867582307948121,"theta":-0.0603579980046558,"vega":0.028233821084137013,"rho":-0.011644072378537654,"breakevenPct":17.688969350778077},{"delta":0.45,"premium":3.6252577319587624,"strike":27.702859993348852,"iv":1.1894277020286,"gamma":0.04368081143997339,"theta":-0.05646707682075158,"vega":0.029347888260724972,"rho":-0.01297333260786105,"breakevenPct":14.16184577044532},{"delta":0.5,"premium":3.882989690721649,"strike":28.949950116395076,"iv":1.0590652144995012,"gamma":0.04868579980046558,"theta":-0.05257615563684735,"vega":0.030461955437312935,"rho":-0.014302592837184444,"breakevenPct":10.634722190112562},{"delta":0.55,"premium":4.182182959048877,"strike":30.130449141347423,"iv":0.9426810105680318,"gamma":0.052649537648612944,"theta":-0.04851730515191545,"vega":0.031071268163804486,"rho":-0.01566262808448072,"breakevenPct":7.492812184318914},{"delta":0.6,"premium":4.702328269484807,"strike":30.956076618229854,"iv":0.9007886723910172,"gamma":0.05106433289299868,"theta":-0.04356354029062087,"vega":0.028990686922060766,"rho":-0.017186666908569175,"breakevenPct":6.403749202334959},{"delta":0.65,"premium":5.22247357992074,"strike":31.781704095112286,"iv":0.8588963342140027,"gamma":0.049479128137384414,"theta":-0.03860977542932628,"vega":0.02691010568031704,"rho":-0.01871070573265763,"breakevenPct":5.3146862203510015},{"delta":0.7,"premium":5.74261889035667,"strike":32.60733157199471,"iv":0.8170039960369881,"gamma":0.04789392338177015,"theta":-0.033656010568031705,"vega":0.024829524438573315,"rho":-0.020234744556746086,"breakevenPct":4.225623238367048},{"delta":0.75,"premium":6.262764200792603,"strike":33.432959048877144,"iv":0.7751116578599736,"gamma":0.046308718626155876,"theta":-0.02870224570673712,"vega":0.022748943196829588,"rho":-0.02175878338083454,"breakevenPct":3.136560256383091},{"delta":0.8,"premium":6.782909511228534,"strike":34.258586525759576,"iv":0.7332193196829591,"gamma":0.04472351387054161,"theta":-0.02374848084544253,"vega":0.02066836195508586,"rho":-0.023282822204922997,"breakevenPct":2.0474972743991335}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}