{"symbol":"SVIX","url":"https://intraalpha.com/companies/SVIX","capturedAt":"2026-10-21T17:48:04.327Z","state":"ready","quote":{"symbol":"SVIX","last_price":28.54,"prev_close":28.11,"regular_close":28.51,"change":0.43,"change_pct":1.5297,"regular_change":0.4,"regular_change_pct":1.423,"extended_change":0.03,"extended_change_pct":0.1052,"bid":28.54,"ask":28.55,"bid_size":700,"ask_size":300,"volume":1952896,"vwap":28.39527,"open":28.62,"high":28.75,"low":27.9501,"close":28.51,"trade_count":17839,"last_trade_at":"2026-10-21T17:48:03.139782699Z","last_quote_at":"2026-10-21T17:48:03.241643278Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:03.476895542-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":139700000,"net_expense_ratio":0.0393,"portfolio_turnover":null,"dividend_yield":0,"inception_date":"2022-03-28","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T17:35:50.819Z","bars":[{"c":30.33,"h":30.33,"l":30.22,"n":9,"o":30.29,"t":"2026-10-14T08:00:00Z","v":1312,"vw":30.29127},{"c":30.33,"h":30.33,"l":30.33,"n":6,"o":30.33,"t":"2026-10-14T08:05:00Z","v":488,"vw":30.33},{"c":30.355,"h":30.355,"l":30.355,"n":1,"o":30.355,"t":"2026-10-14T08:20:00Z","v":100,"vw":30.355},{"c":30.37,"h":30.37,"l":30.37,"n":2,"o":30.37,"t":"2026-10-14T08:30:00Z","v":500,"vw":30.37},{"c":30.3601,"h":30.3601,"l":30.3601,"n":1,"o":30.3601,"t":"2026-10-14T08:35:00Z","v":100,"vw":30.3601},{"c":30.27,"h":30.27,"l":30.27,"n":7,"o":30.27,"t":"2026-10-14T11:15:00Z","v":2732,"vw":30.27},{"c":30.3,"h":30.3,"l":30.3,"n":13,"o":30.3,"t":"2026-10-14T12:20:00Z","v":2989,"vw":30.3},{"c":30.01,"h":30.21,"l":30,"n":16,"o":30.13,"t":"2026-10-14T12:30:00Z","v":1610,"vw":30.112109},{"c":29.89,"h":30,"l":29.89,"n":10,"o":30,"t":"2026-10-14T12:35:00Z","v":3368,"vw":29.909128},{"c":29.96,"h":29.99,"l":29.96,"n":5,"o":29.99,"t":"2026-10-14T12:40:00Z","v":1112,"vw":29.969612},{"c":30.03,"h":30.03,"l":30.03,"n":7,"o":30.03,"t":"2026-10-14T12:50:00Z","v":228,"vw":30.03},{"c":29.931,"h":29.94,"l":29.931,"n":2,"o":29.94,"t":"2026-10-14T13:00:00Z","v":300,"vw":29.9349},{"c":29.97,"h":29.98,"l":29.97,"n":9,"o":29.98,"t":"2026-10-14T13:25:00Z","v":397,"vw":29.975},{"c":29.96,"h":30,"l":29.92,"n":111,"o":29.96,"t":"2026-10-14T13:30:00Z","v":9670,"vw":29.967555},{"c":30.0701,"h":30.08,"l":29.945,"n":155,"o":29.96,"t":"2026-10-14T13:35:00Z","v":11970,"vw":30.014182},{"c":30.08,"h":30.11,"l":30.07,"n":193,"o":30.08,"t":"2026-10-14T13:40:00Z","v":13330,"vw":30.086911},{"c":30.24,"h":30.25,"l":30.1,"n":365,"o":30.1,"t":"2026-10-14T13:45:00Z","v":26175,"vw":30.199721},{"c":30.155,"h":30.24,"l":30.125,"n":221,"o":30.225,"t":"2026-10-14T13:50:00Z","v":29044,"vw":30.191556},{"c":29.96,"h":30.15,"l":29.95,"n":334,"o":30.145,"t":"2026-10-14T13:55:00Z","v":33006,"vw":29.996818},{"c":29.94,"h":30.01,"l":29.92,"n":387,"o":29.955,"t":"2026-10-14T14:00:00Z","v":42927,"vw":29.963336},{"c":29.94,"h":29.95,"l":29.87,"n":522,"o":29.94,"t":"2026-10-14T14:05:00Z","v":53739,"vw":29.904989},{"c":29.91,"h":29.94,"l":29.86,"n":197,"o":29.94,"t":"2026-10-14T14:10:00Z","v":22427,"vw":29.89584},{"c":29.94,"h":30,"l":29.915,"n":191,"o":29.9195,"t":"2026-10-14T14:15:00Z","v":17749,"vw":29.952526},{"c":29.98,"h":30.015,"l":29.93,"n":302,"o":29.93,"t":"2026-10-14T14:20:00Z","v":30014,"vw":29.972615},{"c":29.955,"h":29.96,"l":29.89,"n":137,"o":29.96,"t":"2026-10-14T14:25:00Z","v":11917,"vw":29.925381},{"c":30.03,"h":30.03,"l":29.94,"n":109,"o":29.965,"t":"2026-10-14T14:30:00Z","v":9194,"vw":29.970122},{"c":29.85,"h":30.02,"l":29.85,"n":325,"o":30.02,"t":"2026-10-14T14:35:00Z","v":31265,"vw":29.942635},{"c":29.94,"h":29.98,"l":29.84,"n":157,"o":29.84,"t":"2026-10-14T14:40:00Z","v":18486,"vw":29.926258},{"c":29.88,"h":29.975,"l":29.88,"n":82,"o":29.93,"t":"2026-10-14T14:45:00Z","v":18735,"vw":29.923333},{"c":29.84,"h":29.86,"l":29.78,"n":272,"o":29.86,"t":"2026-10-14T14:50:00Z","v":29098,"vw":29.815249},{"c":29.93,"h":29.95,"l":29.83,"n":508,"o":29.83,"t":"2026-10-14T14:55:00Z","v":45319,"vw":29.920077},{"c":29.82,"h":29.94,"l":29.81,"n":496,"o":29.94,"t":"2026-10-14T15:00:00Z","v":66329,"vw":29.840858},{"c":29.685,"h":29.81,"l":29.66,"n":511,"o":29.81,"t":"2026-10-14T15:05:00Z","v":95420,"vw":29.718267},{"c":29.78,"h":29.8,"l":29.67,"n":250,"o":29.69,"t":"2026-10-14T15:10:00Z","v":20627,"vw":29.735204},{"c":29.83,"h":29.86,"l":29.785,"n":218,"o":29.785,"t":"2026-10-14T15:15:00Z","v":89219,"vw":29.838233},{"c":29.84,"h":29.84,"l":29.785,"n":273,"o":29.84,"t":"2026-10-14T15:20:00Z","v":25165,"vw":29.820261},{"c":29.8,"h":29.85,"l":29.78,"n":127,"o":29.835,"t":"2026-10-14T15:25:00Z","v":14980,"vw":29.82301},{"c":29.81,"h":29.8601,"l":29.775,"n":167,"o":29.795,"t":"2026-10-14T15:30:00Z","v":56745,"vw":29.826836},{"c":29.73,"h":29.83,"l":29.69,"n":285,"o":29.81,"t":"2026-10-14T15:35:00Z","v":31332,"vw":29.747735},{"c":29.64,"h":29.74,"l":29.62,"n":192,"o":29.74,"t":"2026-10-14T15:40:00Z","v":30355,"vw":29.672824},{"c":29.64,"h":29.68,"l":29.59,"n":417,"o":29.65,"t":"2026-10-14T15:45:00Z","v":62926,"vw":29.633958},{"c":29.645,"h":29.675,"l":29.6077,"n":2000,"o":29.635,"t":"2026-10-14T15:50:00Z","v":293936,"vw":29.649965},{"c":29.59,"h":29.64,"l":29.525,"n":725,"o":29.64,"t":"2026-10-14T15:55:00Z","v":95474,"vw":29.610589},{"c":29.52,"h":29.59,"l":29.515,"n":177,"o":29.57,"t":"2026-10-14T16:00:00Z","v":14356,"vw":29.542942},{"c":29.51,"h":29.55,"l":29.48,"n":220,"o":29.52,"t":"2026-10-14T16:05:00Z","v":18062,"vw":29.511841},{"c":29.33,"h":29.49,"l":29.33,"n":393,"o":29.48,"t":"2026-10-14T16:10:00Z","v":29625,"vw":29.39855},{"c":29.32,"h":29.34,"l":29.27,"n":307,"o":29.32,"t":"2026-10-14T16:15:00Z","v":30650,"vw":29.295274},{"c":29.26,"h":29.315,"l":29.25,"n":187,"o":29.315,"t":"2026-10-14T16:20:00Z","v":20048,"vw":29.281446},{"c":29.315,"h":29.34,"l":29.26,"n":335,"o":29.26,"t":"2026-10-14T16:25:00Z","v":62885,"vw":29.313578},{"c":29.27,"h":29.345,"l":29.2,"n":534,"o":29.29,"t":"2026-10-14T16:30:00Z","v":49077,"vw":29.261456},{"c":29.355,"h":29.38,"l":29.27,"n":199,"o":29.275,"t":"2026-10-14T16:35:00Z","v":20795,"vw":29.321803},{"c":29.47,"h":29.485,"l":29.35,"n":328,"o":29.35,"t":"2026-10-14T16:40:00Z","v":37047,"vw":29.424685},{"c":29.47,"h":29.475,"l":29.45,"n":93,"o":29.47,"t":"2026-10-14T16:45:00Z","v":9186,"vw":29.463416},{"c":29.38,"h":29.46,"l":29.38,"n":276,"o":29.46,"t":"2026-10-14T16:50:00Z","v":32178,"vw":29.430968},{"c":29.5,"h":29.52,"l":29.37,"n":319,"o":29.38,"t":"2026-10-14T16:55:00Z","v":29848,"vw":29.452252},{"c":29.39,"h":29.509,"l":29.385,"n":132,"o":29.48,"t":"2026-10-14T17:00:00Z","v":15780,"vw":29.456519},{"c":29.34,"h":29.4,"l":29.3,"n":166,"o":29.4,"t":"2026-10-14T17:05:00Z","v":13825,"vw":29.330743},{"c":29.29,"h":29.35,"l":29.29,"n":172,"o":29.34,"t":"2026-10-14T17:10:00Z","v":16210,"vw":29.320678},{"c":29.27,"h":29.28,"l":29.245,"n":138,"o":29.28,"t":"2026-10-14T17:15:00Z","v":12789,"vw":29.257344},{"c":29.2,"h":29.275,"l":29.12,"n":388,"o":29.275,"t":"2026-10-14T17:20:00Z","v":49565,"vw":29.191633},{"c":29.11,"h":29.2199,"l":29.065,"n":347,"o":29.21,"t":"2026-10-14T17:25:00Z","v":27283,"vw":29.138263},{"c":29.15,"h":29.16,"l":29.07,"n":325,"o":29.08,"t":"2026-10-14T17:30:00Z","v":32472,"vw":29.132007},{"c":29.06,"h":29.15,"l":29.06,"n":172,"o":29.15,"t":"2026-10-14T17:35:00Z","v":18634,"vw":29.119833},{"c":29.1,"h":29.11,"l":29.02,"n":432,"o":29.055,"t":"2026-10-14T17:40:00Z","v":41684,"vw":29.070712},{"c":29.005,"h":29.1,"l":28.98,"n":349,"o":29.1,"t":"2026-10-14T17:45:00Z","v":37652,"vw":29.028902},{"c":29.01,"h":29.03,"l":28.95,"n":168,"o":28.99,"t":"2026-10-14T17:50:00Z","v":12973,"vw":28.982964},{"c":28.89,"h":29.01,"l":28.86,"n":481,"o":29.01,"t":"2026-10-14T17:55:00Z","v":37930,"vw":28.915634},{"c":28.89,"h":28.91,"l":28.75,"n":379,"o":28.9,"t":"2026-10-14T18:00:00Z","v":38271,"vw":28.82427},{"c":28.88,"h":28.95,"l":28.865,"n":178,"o":28.9,"t":"2026-10-14T18:05:00Z","v":15867,"vw":28.903238},{"c":29.0203,"h":29.0203,"l":28.865,"n":289,"o":28.89,"t":"2026-10-14T18:10:00Z","v":38346,"vw":28.971513},{"c":29.02,"h":29.04,"l":28.985,"n":188,"o":29.015,"t":"2026-10-14T18:15:00Z","v":23746,"vw":29.01099},{"c":28.95,"h":29.05,"l":28.92,"n":251,"o":29.01,"t":"2026-10-14T18:20:00Z","v":23935,"vw":28.9945},{"c":28.96,"h":28.96,"l":28.895,"n":240,"o":28.95,"t":"2026-10-14T18:25:00Z","v":21523,"vw":28.928355},{"c":28.905,"h":28.97,"l":28.865,"n":213,"o":28.96,"t":"2026-10-14T18:30:00Z","v":19274,"vw":28.918866},{"c":28.89,"h":28.94,"l":28.87,"n":153,"o":28.9,"t":"2026-10-14T18:35:00Z","v":13324,"vw":28.905235},{"c":28.905,"h":28.95,"l":28.85,"n":192,"o":28.88,"t":"2026-10-14T18:40:00Z","v":15514,"vw":28.891504},{"c":28.98,"h":29,"l":28.88,"n":161,"o":28.9,"t":"2026-10-14T18:45:00Z","v":12661,"vw":28.954397},{"c":29,"h":29.02,"l":28.92,"n":278,"o":28.97,"t":"2026-10-14T18:50:00Z","v":23065,"vw":28.976398},{"c":28.96,"h":29.02,"l":28.93,"n":269,"o":29.005,"t":"2026-10-14T18:55:00Z","v":38740,"vw":28.966915},{"c":28.785,"h":28.95,"l":28.76,"n":645,"o":28.95,"t":"2026-10-14T19:00:00Z","v":61743,"vw":28.842944},{"c":28.84,"h":28.85,"l":28.76,"n":297,"o":28.775,"t":"2026-10-14T19:05:00Z","v":32190,"vw":28.812332},{"c":28.89,"h":28.91,"l":28.83,"n":265,"o":28.845,"t":"2026-10-14T19:10:00Z","v":27462,"vw":28.862354},{"c":29.06,"h":29.06,"l":28.8728,"n":426,"o":28.89,"t":"2026-10-14T19:15:00Z","v":45253,"vw":28.930515},{"c":29.06,"h":29.085,"l":29.01,"n":263,"o":29.07,"t":"2026-10-14T19:20:00Z","v":27158,"vw":29.049427},{"c":28.97,"h":29.065,"l":28.96,"n":254,"o":29.05,"t":"2026-10-14T19:25:00Z","v":28033,"vw":28.996311},{"c":29.06,"h":29.06,"l":28.955,"n":433,"o":28.96,"t":"2026-10-14T19:30:00Z","v":49426,"vw":29.008241},{"c":28.96,"h":29.06,"l":28.9,"n":313,"o":29.06,"t":"2026-10-14T19:35:00Z","v":60823,"vw":28.94667},{"c":29.045,"h":29.06,"l":28.96,"n":724,"o":28.96,"t":"2026-10-14T19:40:00Z","v":67546,"vw":29.009338},{"c":29.015,"h":29.055,"l":28.95,"n":574,"o":29.05,"t":"2026-10-14T19:45:00Z","v":61391,"vw":28.995814},{"c":29.1,"h":29.13,"l":29.01,"n":1086,"o":29.04,"t":"2026-10-14T19:50:00Z","v":94963,"vw":29.062358},{"c":29.195,"h":29.2,"l":29.025,"n":1276,"o":29.09,"t":"2026-10-14T19:55:00Z","v":177699,"vw":29.105656},{"c":29.24,"h":29.24,"l":29.16,"n":18,"o":29.16,"t":"2026-10-14T20:00:00Z","v":13118,"vw":29.161152},{"c":29.16,"h":29.16,"l":29.16,"n":15,"o":29.16,"t":"2026-10-14T20:25:00Z","v":2650,"vw":29.16},{"c":29.17,"h":29.17,"l":29.17,"n":1,"o":29.17,"t":"2026-10-14T20:30:00Z","v":110,"vw":29.17},{"c":29.06,"h":29.08,"l":29.06,"n":9,"o":29.08,"t":"2026-10-14T20:55:00Z","v":500,"vw":29.07173},{"c":29.17,"h":29.17,"l":29.14,"n":17,"o":29.14,"t":"2026-10-14T21:10:00Z","v":1276,"vw":29.155357},{"c":29.15,"h":29.17,"l":29.15,"n":7,"o":29.17,"t":"2026-10-14T21:20:00Z","v":1189,"vw":29.164723},{"c":29.11,"h":29.11,"l":29.11,"n":3,"o":29.11,"t":"2026-10-14T22:10:00Z","v":254,"vw":29.11},{"c":29.1,"h":29.14,"l":29.1,"n":5,"o":29.14,"t":"2026-10-14T22:15:00Z","v":551,"vw":29.127905},{"c":29.06,"h":29.11,"l":29.06,"n":14,"o":29.09,"t":"2026-10-14T22:20:00Z","v":1649,"vw":29.086865},{"c":29.1,"h":29.1,"l":29.08,"n":3,"o":29.1,"t":"2026-10-14T22:25:00Z","v":503,"vw":29.093917},{"c":29,"h":29.01,"l":29,"n":7,"o":29,"t":"2026-10-14T22:30:00Z","v":754,"vw":29.006375},{"c":28.96,"h":28.96,"l":28.95,"n":10,"o":28.96,"t":"2026-10-14T22:40:00Z","v":1420,"vw":28.958334},{"c":28.9384,"h":28.9384,"l":28.9384,"n":1,"o":28.9384,"t":"2026-10-14T22:45:00Z","v":200,"vw":28.9384},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-10-14T23:00:00Z","v":153,"vw":29.01},{"c":28.96,"h":28.96,"l":28.96,"n":2,"o":28.96,"t":"2026-10-14T23:15:00Z","v":164,"vw":28.96},{"c":28.95,"h":28.95,"l":28.95,"n":2,"o":28.95,"t":"2026-10-14T23:35:00Z","v":250,"vw":28.95},{"c":28.96,"h":28.96,"l":28.96,"n":2,"o":28.96,"t":"2026-10-14T23:45:00Z","v":250,"vw":28.96},{"c":29,"h":29,"l":28.93,"n":10,"o":28.95,"t":"2026-10-14T23:50:00Z","v":2050,"vw":28.957672},{"c":28.61,"h":28.77,"l":28.23,"n":58,"o":28.66,"t":"2026-10-15T08:00:00Z","v":8983,"vw":28.675178},{"c":28.75,"h":28.75,"l":28.29,"n":11,"o":28.29,"t":"2026-10-15T08:05:00Z","v":592,"vw":28.383496},{"c":28.65,"h":28.65,"l":28.65,"n":2,"o":28.65,"t":"2026-10-15T08:15:00Z","v":324,"vw":28.65},{"c":28.65,"h":28.65,"l":28.65,"n":22,"o":28.65,"t":"2026-10-15T08:20:00Z","v":950,"vw":28.65},{"c":28.73,"h":28.73,"l":28.7,"n":5,"o":28.7,"t":"2026-10-15T08:25:00Z","v":500,"vw":28.719048},{"c":28.8,"h":28.8,"l":28.8,"n":6,"o":28.8,"t":"2026-10-15T09:10:00Z","v":629,"vw":28.8},{"c":28.81,"h":28.81,"l":28.81,"n":3,"o":28.81,"t":"2026-10-15T09:30:00Z","v":182,"vw":28.81},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-15T09:50:00Z","v":300,"vw":28.8},{"c":28.79,"h":28.79,"l":28.75,"n":3,"o":28.75,"t":"2026-10-15T10:05:00Z","v":219,"vw":28.770392},{"c":28.6,"h":28.72,"l":28.6,"n":25,"o":28.67,"t":"2026-10-15T10:50:00Z","v":15703,"vw":28.605663},{"c":28.81,"h":28.81,"l":28.81,"n":5,"o":28.81,"t":"2026-10-15T10:55:00Z","v":6500,"vw":28.81},{"c":28.81,"h":28.81,"l":28.81,"n":3,"o":28.81,"t":"2026-10-15T11:05:00Z","v":150,"vw":28.81},{"c":28.81,"h":28.81,"l":28.81,"n":1,"o":28.81,"t":"2026-10-15T11:10:00Z","v":100,"vw":28.81},{"c":28.8,"h":28.87,"l":28.8,"n":145,"o":28.85,"t":"2026-10-15T11:20:00Z","v":30674,"vw":28.868125},{"c":28.79,"h":28.79,"l":28.79,"n":3,"o":28.79,"t":"2026-10-15T11:25:00Z","v":150,"vw":28.79},{"c":28.88,"h":28.88,"l":28.86,"n":8,"o":28.86,"t":"2026-10-15T11:30:00Z","v":446,"vw":28.87},{"c":28.9428,"h":28.97,"l":28.9428,"n":4,"o":28.97,"t":"2026-10-15T11:35:00Z","v":4011,"vw":28.9564},{"c":28.89,"h":28.89,"l":28.89,"n":1,"o":28.89,"t":"2026-10-15T11:40:00Z","v":100,"vw":28.89},{"c":28.89,"h":28.89,"l":28.89,"n":5,"o":28.89,"t":"2026-10-15T11:55:00Z","v":1019,"vw":28.89},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-15T12:20:00Z","v":190,"vw":28.82},{"c":28.75,"h":28.75,"l":28.68,"n":16,"o":28.75,"t":"2026-10-15T12:30:00Z","v":1198,"vw":28.724024},{"c":28.786,"h":28.786,"l":28.786,"n":1,"o":28.786,"t":"2026-10-15T12:40:00Z","v":100,"vw":28.786},{"c":28.84,"h":28.873,"l":28.84,"n":6,"o":28.873,"t":"2026-10-15T12:45:00Z","v":1200,"vw":28.858729},{"c":28.87,"h":28.87,"l":28.87,"n":1,"o":28.87,"t":"2026-10-15T12:50:00Z","v":100,"vw":28.87},{"c":28.76,"h":28.76,"l":28.75,"n":5,"o":28.75,"t":"2026-10-15T13:05:00Z","v":326,"vw":28.756},{"c":28.6665,"h":28.6665,"l":28.6665,"n":6,"o":28.6665,"t":"2026-10-15T13:10:00Z","v":192,"vw":28.6665},{"c":28.65,"h":28.76,"l":28.65,"n":11,"o":28.76,"t":"2026-10-15T13:15:00Z","v":1390,"vw":28.714699},{"c":28.65,"h":28.65,"l":28.65,"n":1,"o":28.65,"t":"2026-10-15T13:20:00Z","v":190,"vw":28.65},{"c":28.57,"h":28.66,"l":28.5,"n":738,"o":28.59,"t":"2026-10-15T13:30:00Z","v":129662,"vw":28.585779},{"c":28.65,"h":28.66,"l":28.49,"n":2168,"o":28.56,"t":"2026-10-15T13:35:00Z","v":205245,"vw":28.574146},{"c":28.72,"h":28.745,"l":28.62,"n":918,"o":28.64,"t":"2026-10-15T13:40:00Z","v":81317,"vw":28.679795},{"c":28.63,"h":28.75,"l":28.54,"n":643,"o":28.72,"t":"2026-10-15T13:45:00Z","v":52009,"vw":28.613617},{"c":28.385,"h":28.65,"l":28.38,"n":1287,"o":28.63,"t":"2026-10-15T13:50:00Z","v":146339,"vw":28.472781},{"c":28.435,"h":28.435,"l":28.32,"n":813,"o":28.39,"t":"2026-10-15T13:55:00Z","v":78864,"vw":28.378378},{"c":28.61,"h":28.63,"l":28.385,"n":1609,"o":28.415,"t":"2026-10-15T14:00:00Z","v":161110,"vw":28.556841},{"c":28.755,"h":28.755,"l":28.59,"n":488,"o":28.6,"t":"2026-10-15T14:05:00Z","v":37194,"vw":28.668029},{"c":28.74,"h":28.835,"l":28.71,"n":735,"o":28.755,"t":"2026-10-15T14:10:00Z","v":64130,"vw":28.776535},{"c":28.825,"h":28.84,"l":28.75,"n":391,"o":28.75,"t":"2026-10-15T14:15:00Z","v":28951,"vw":28.816859},{"c":28.78,"h":28.88,"l":28.77,"n":548,"o":28.82,"t":"2026-10-15T14:20:00Z","v":40684,"vw":28.815106},{"c":28.7,"h":28.81,"l":28.695,"n":586,"o":28.78,"t":"2026-10-15T14:25:00Z","v":46640,"vw":28.750791},{"c":28.855,"h":28.895,"l":28.675,"n":404,"o":28.695,"t":"2026-10-15T14:30:00Z","v":34900,"vw":28.788958},{"c":28.9,"h":28.92,"l":28.79,"n":515,"o":28.86,"t":"2026-10-15T14:35:00Z","v":43827,"vw":28.87905},{"c":29.05,"h":29.07,"l":28.89,"n":582,"o":28.89,"t":"2026-10-15T14:40:00Z","v":57780,"vw":29.001834},{"c":29.145,"h":29.145,"l":29.05,"n":418,"o":29.07,"t":"2026-10-15T14:45:00Z","v":38546,"vw":29.086427},{"c":29.2,"h":29.2,"l":29.09,"n":295,"o":29.13,"t":"2026-10-15T14:50:00Z","v":30805,"vw":29.157467},{"c":29.31,"h":29.31,"l":29.18,"n":377,"o":29.2,"t":"2026-10-15T14:55:00Z","v":37715,"vw":29.230006},{"c":29.47,"h":29.47,"l":29.3,"n":1026,"o":29.315,"t":"2026-10-15T15:00:00Z","v":104291,"vw":29.362056},{"c":29.48,"h":29.49,"l":29.38,"n":468,"o":29.475,"t":"2026-10-15T15:05:00Z","v":36808,"vw":29.455771},{"c":29.46,"h":29.52,"l":29.46,"n":332,"o":29.484,"t":"2026-10-15T15:10:00Z","v":35835,"vw":29.490222},{"c":29.47,"h":29.545,"l":29.445,"n":619,"o":29.5,"t":"2026-10-15T15:15:00Z","v":58190,"vw":29.499715},{"c":29.44,"h":29.472,"l":29.42,"n":231,"o":29.46,"t":"2026-10-15T15:20:00Z","v":23315,"vw":29.453764},{"c":29.42,"h":29.455,"l":29.39,"n":390,"o":29.45,"t":"2026-10-15T15:25:00Z","v":32079,"vw":29.424182},{"c":29.38,"h":29.44,"l":29.355,"n":576,"o":29.415,"t":"2026-10-15T15:30:00Z","v":63755,"vw":29.392617},{"c":29.405,"h":29.44,"l":29.375,"n":406,"o":29.375,"t":"2026-10-15T15:35:00Z","v":34516,"vw":29.408606},{"c":29.405,"h":29.48,"l":29.4,"n":181,"o":29.43,"t":"2026-10-15T15:40:00Z","v":14075,"vw":29.434715},{"c":29.41,"h":29.43,"l":29.38,"n":350,"o":29.405,"t":"2026-10-15T15:45:00Z","v":62179,"vw":29.400137},{"c":29.355,"h":29.41,"l":29.35,"n":329,"o":29.41,"t":"2026-10-15T15:50:00Z","v":31126,"vw":29.377724},{"c":29.405,"h":29.415,"l":29.33,"n":339,"o":29.355,"t":"2026-10-15T15:55:00Z","v":29217,"vw":29.387473},{"c":29.355,"h":29.455,"l":29.35,"n":415,"o":29.41,"t":"2026-10-15T16:00:00Z","v":37719,"vw":29.396975},{"c":29.37,"h":29.37,"l":29.31,"n":228,"o":29.36,"t":"2026-10-15T16:05:00Z","v":16600,"vw":29.349072},{"c":29.31,"h":29.37,"l":29.31,"n":165,"o":29.37,"t":"2026-10-15T16:10:00Z","v":14594,"vw":29.349774},{"c":29.27,"h":29.31,"l":29.26,"n":91,"o":29.31,"t":"2026-10-15T16:15:00Z","v":6245,"vw":29.292546},{"c":29.255,"h":29.285,"l":29.25,"n":174,"o":29.27,"t":"2026-10-15T16:20:00Z","v":16149,"vw":29.269839},{"c":29.28,"h":29.28,"l":29.2499,"n":56,"o":29.26,"t":"2026-10-15T16:25:00Z","v":7283,"vw":29.267546},{"c":29.27,"h":29.33,"l":29.26,"n":271,"o":29.28,"t":"2026-10-15T16:30:00Z","v":22780,"vw":29.303507},{"c":29.325,"h":29.375,"l":29.295,"n":354,"o":29.295,"t":"2026-10-15T16:35:00Z","v":38550,"vw":29.339721},{"c":29.35,"h":29.35,"l":29.305,"n":93,"o":29.33,"t":"2026-10-15T16:40:00Z","v":17915,"vw":29.323036},{"c":29.35,"h":29.36,"l":29.34,"n":56,"o":29.355,"t":"2026-10-15T16:45:00Z","v":7597,"vw":29.345115},{"c":29.28,"h":29.34,"l":29.2687,"n":165,"o":29.34,"t":"2026-10-15T16:50:00Z","v":15247,"vw":29.28602},{"c":29.305,"h":29.305,"l":29.255,"n":253,"o":29.285,"t":"2026-10-15T16:55:00Z","v":21587,"vw":29.274664},{"c":29.27,"h":29.305,"l":29.26,"n":80,"o":29.305,"t":"2026-10-15T17:00:00Z","v":11901,"vw":29.280391},{"c":29.295,"h":29.295,"l":29.26,"n":77,"o":29.29,"t":"2026-10-15T17:05:00Z","v":6274,"vw":29.28099},{"c":29.28,"h":29.3,"l":29.27,"n":82,"o":29.29,"t":"2026-10-15T17:10:00Z","v":5609,"vw":29.284433},{"c":29.37,"h":29.37,"l":29.28,"n":224,"o":29.28,"t":"2026-10-15T17:15:00Z","v":28748,"vw":29.345928},{"c":29.36,"h":29.37,"l":29.3501,"n":23,"o":29.36,"t":"2026-10-15T17:20:00Z","v":2911,"vw":29.356292},{"c":29.335,"h":29.37,"l":29.335,"n":32,"o":29.37,"t":"2026-10-15T17:25:00Z","v":2028,"vw":29.346667},{"c":29.37,"h":29.4,"l":29.335,"n":142,"o":29.34,"t":"2026-10-15T17:30:00Z","v":17786,"vw":29.35586},{"c":29.44,"h":29.45,"l":29.38,"n":337,"o":29.38,"t":"2026-10-15T17:35:00Z","v":26336,"vw":29.418986},{"c":29.47,"h":29.515,"l":29.45,"n":736,"o":29.45,"t":"2026-10-15T17:40:00Z","v":66371,"vw":29.489321},{"c":29.505,"h":29.51,"l":29.465,"n":216,"o":29.465,"t":"2026-10-15T17:45:00Z","v":18530,"vw":29.503637},{"c":29.495,"h":29.53,"l":29.495,"n":122,"o":29.51,"t":"2026-10-15T17:50:00Z","v":13847,"vw":29.509085},{"c":29.5,"h":29.515,"l":29.5,"n":32,"o":29.5,"t":"2026-10-15T17:55:00Z","v":5711,"vw":29.507788},{"c":29.4,"h":29.48,"l":29.39,"n":337,"o":29.48,"t":"2026-10-15T18:00:00Z","v":30731,"vw":29.439481},{"c":29.36,"h":29.41,"l":29.355,"n":135,"o":29.4,"t":"2026-10-15T18:05:00Z","v":10880,"vw":29.384177},{"c":29.315,"h":29.37,"l":29.31,"n":212,"o":29.37,"t":"2026-10-15T18:10:00Z","v":24629,"vw":29.341197},{"c":29.32,"h":29.325,"l":29.31,"n":109,"o":29.315,"t":"2026-10-15T18:15:00Z","v":13082,"vw":29.31915},{"c":29.28,"h":29.295,"l":29.27,"n":82,"o":29.29,"t":"2026-10-15T18:20:00Z","v":8030,"vw":29.284238},{"c":29.31,"h":29.31,"l":29.26,"n":84,"o":29.28,"t":"2026-10-15T18:25:00Z","v":7319,"vw":29.275535},{"c":29.345,"h":29.36,"l":29.31,"n":277,"o":29.31,"t":"2026-10-15T18:30:00Z","v":36814,"vw":29.3385},{"c":29.36,"h":29.38,"l":29.35,"n":231,"o":29.35,"t":"2026-10-15T18:35:00Z","v":30417,"vw":29.367774},{"c":29.345,"h":29.375,"l":29.32,"n":355,"o":29.36,"t":"2026-10-15T18:40:00Z","v":26833,"vw":29.345023},{"c":29.38,"h":29.38,"l":29.35,"n":35,"o":29.35,"t":"2026-10-15T18:45:00Z","v":1719,"vw":29.3615},{"c":29.39,"h":29.395,"l":29.38,"n":44,"o":29.38,"t":"2026-10-15T18:50:00Z","v":12618,"vw":29.387981},{"c":29.445,"h":29.45,"l":29.395,"n":372,"o":29.4,"t":"2026-10-15T18:55:00Z","v":33781,"vw":29.423525},{"c":29.46,"h":29.47,"l":29.445,"n":51,"o":29.445,"t":"2026-10-15T19:00:00Z","v":3504,"vw":29.457412},{"c":29.47,"h":29.485,"l":29.47,"n":72,"o":29.47,"t":"2026-10-15T19:05:00Z","v":12543,"vw":29.473207},{"c":29.555,"h":29.56,"l":29.48,"n":435,"o":29.48,"t":"2026-10-15T19:10:00Z","v":49776,"vw":29.513744},{"c":29.62,"h":29.62,"l":29.55,"n":398,"o":29.55,"t":"2026-10-15T19:15:00Z","v":42729,"vw":29.581375},{"c":29.565,"h":29.65,"l":29.555,"n":476,"o":29.62,"t":"2026-10-15T19:20:00Z","v":65896,"vw":29.602116},{"c":29.54,"h":29.57,"l":29.53,"n":342,"o":29.56,"t":"2026-10-15T19:25:00Z","v":37295,"vw":29.546874},{"c":29.53,"h":29.5575,"l":29.51,"n":426,"o":29.535,"t":"2026-10-15T19:30:00Z","v":47716,"vw":29.529852},{"c":29.55,"h":29.578,"l":29.53,"n":296,"o":29.535,"t":"2026-10-15T19:35:00Z","v":72311,"vw":29.558301},{"c":29.52,"h":29.569,"l":29.515,"n":456,"o":29.56,"t":"2026-10-15T19:40:00Z","v":50548,"vw":29.539289},{"c":29.545,"h":29.59,"l":29.525,"n":642,"o":29.525,"t":"2026-10-15T19:45:00Z","v":73943,"vw":29.5581},{"c":29.48,"h":29.54,"l":29.44,"n":1582,"o":29.54,"t":"2026-10-15T19:50:00Z","v":167328,"vw":29.466693},{"c":29.42,"h":29.475,"l":29.395,"n":1132,"o":29.475,"t":"2026-10-15T19:55:00Z","v":117497,"vw":29.432519},{"c":29.41,"h":29.41,"l":29.41,"n":6,"o":29.41,"t":"2026-10-15T20:00:00Z","v":8013,"vw":29.41},{"c":29.38,"h":29.41,"l":29.38,"n":13,"o":29.41,"t":"2026-10-15T20:05:00Z","v":6200,"vw":29.380505},{"c":29.35,"h":29.35,"l":29.35,"n":2,"o":29.35,"t":"2026-10-15T20:20:00Z","v":150,"vw":29.35},{"c":29.3,"h":29.3,"l":29.3,"n":1,"o":29.3,"t":"2026-10-15T20:25:00Z","v":494,"vw":29.3},{"c":29.4,"h":29.4,"l":29.4,"n":2,"o":29.4,"t":"2026-10-15T20:40:00Z","v":200,"vw":29.4},{"c":29.4,"h":29.4,"l":29.4,"n":1,"o":29.4,"t":"2026-10-15T20:45:00Z","v":100,"vw":29.4},{"c":29.33,"h":29.36,"l":29.33,"n":8,"o":29.36,"t":"2026-10-15T20:55:00Z","v":700,"vw":29.345477},{"c":29.3,"h":29.31,"l":29.3,"n":5,"o":29.31,"t":"2026-10-15T21:00:00Z","v":257,"vw":29.305},{"c":29.34,"h":29.34,"l":29.34,"n":1,"o":29.34,"t":"2026-10-15T21:15:00Z","v":1126,"vw":29.34},{"c":29.38,"h":29.38,"l":29.38,"n":1,"o":29.38,"t":"2026-10-15T21:25:00Z","v":100,"vw":29.38},{"c":29.27,"h":29.27,"l":29.27,"n":7,"o":29.27,"t":"2026-10-15T23:30:00Z","v":528,"vw":29.27},{"c":29.69,"h":29.7,"l":29.6,"n":48,"o":29.7,"t":"2026-10-16T08:00:00Z","v":6670,"vw":29.678643},{"c":29.84,"h":29.84,"l":29.84,"n":4,"o":29.84,"t":"2026-10-16T08:05:00Z","v":350,"vw":29.84},{"c":29.89,"h":29.9,"l":29.85,"n":271,"o":29.85,"t":"2026-10-16T08:15:00Z","v":9952,"vw":29.878767},{"c":29.82,"h":29.82,"l":29.82,"n":2,"o":29.82,"t":"2026-10-16T10:00:00Z","v":141,"vw":29.82},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-16T10:05:00Z","v":329,"vw":29.8},{"c":29.79,"h":29.81,"l":29.79,"n":3,"o":29.81,"t":"2026-10-16T10:45:00Z","v":378,"vw":29.800476},{"c":29.8,"h":29.8,"l":29.8,"n":6,"o":29.8,"t":"2026-10-16T11:05:00Z","v":3000,"vw":29.8},{"c":29.76,"h":29.77,"l":29.76,"n":2,"o":29.77,"t":"2026-10-16T11:10:00Z","v":200,"vw":29.765},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-16T11:20:00Z","v":310,"vw":29.8},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-16T12:05:00Z","v":400,"vw":29.8},{"c":29.8,"h":29.82,"l":29.79,"n":19,"o":29.82,"t":"2026-10-16T12:25:00Z","v":2901,"vw":29.797093},{"c":29.8531,"h":29.8531,"l":29.8531,"n":1,"o":29.8531,"t":"2026-10-16T12:35:00Z","v":1000,"vw":29.8531},{"c":29.85,"h":29.87,"l":29.83,"n":18,"o":29.83,"t":"2026-10-16T12:40:00Z","v":1917,"vw":29.856545},{"c":29.9,"h":29.9,"l":29.85,"n":99,"o":29.85,"t":"2026-10-16T13:00:00Z","v":1403,"vw":29.881818},{"c":29.87,"h":29.87,"l":29.87,"n":1,"o":29.87,"t":"2026-10-16T13:15:00Z","v":200,"vw":29.87},{"c":29.94,"h":29.94,"l":29.91,"n":3,"o":29.91,"t":"2026-10-16T13:20:00Z","v":298,"vw":29.922605},{"c":29.9,"h":29.9,"l":29.9,"n":7,"o":29.9,"t":"2026-10-16T13:25:00Z","v":1057,"vw":29.9},{"c":29.8425,"h":29.92,"l":29.8265,"n":118,"o":29.89,"t":"2026-10-16T13:30:00Z","v":25716,"vw":29.893147},{"c":29.795,"h":29.84,"l":29.77,"n":500,"o":29.83,"t":"2026-10-16T13:35:00Z","v":39241,"vw":29.809717},{"c":29.835,"h":29.835,"l":29.68,"n":362,"o":29.8,"t":"2026-10-16T13:40:00Z","v":43775,"vw":29.751249},{"c":29.86,"h":29.875,"l":29.815,"n":183,"o":29.835,"t":"2026-10-16T13:45:00Z","v":18313,"vw":29.850847},{"c":29.815,"h":29.855,"l":29.78,"n":424,"o":29.845,"t":"2026-10-16T13:50:00Z","v":36995,"vw":29.810468},{"c":29.82,"h":29.875,"l":29.805,"n":374,"o":29.82,"t":"2026-10-16T13:55:00Z","v":30270,"vw":29.842655},{"c":29.87,"h":29.93,"l":29.8,"n":518,"o":29.82,"t":"2026-10-16T14:00:00Z","v":61315,"vw":29.871774},{"c":29.8,"h":29.885,"l":29.7898,"n":300,"o":29.865,"t":"2026-10-16T14:05:00Z","v":25257,"vw":29.841675},{"c":29.76,"h":29.8,"l":29.74,"n":273,"o":29.8,"t":"2026-10-16T14:10:00Z","v":21677,"vw":29.771429},{"c":29.76,"h":29.835,"l":29.75,"n":337,"o":29.76,"t":"2026-10-16T14:15:00Z","v":28024,"vw":29.800978},{"c":29.84,"h":29.86,"l":29.76,"n":134,"o":29.76,"t":"2026-10-16T14:20:00Z","v":13046,"vw":29.835113},{"c":29.805,"h":29.85,"l":29.78,"n":341,"o":29.85,"t":"2026-10-16T14:25:00Z","v":27285,"vw":29.811074},{"c":29.87,"h":29.89,"l":29.79,"n":190,"o":29.79,"t":"2026-10-16T14:30:00Z","v":29218,"vw":29.816455},{"c":29.98,"h":30,"l":29.875,"n":586,"o":29.885,"t":"2026-10-16T14:35:00Z","v":76776,"vw":29.955084},{"c":29.97,"h":30.005,"l":29.94,"n":236,"o":29.97,"t":"2026-10-16T14:40:00Z","v":29980,"vw":29.970938},{"c":30.105,"h":30.11,"l":29.975,"n":625,"o":29.975,"t":"2026-10-16T14:45:00Z","v":61089,"vw":30.057839},{"c":29.99,"h":30.105,"l":29.97,"n":275,"o":30.1,"t":"2026-10-16T14:50:00Z","v":34386,"vw":30.069444},{"c":30.04,"h":30.045,"l":30,"n":279,"o":30,"t":"2026-10-16T14:55:00Z","v":24315,"vw":30.023825},{"c":29.99,"h":30.03,"l":29.98,"n":404,"o":30.03,"t":"2026-10-16T15:00:00Z","v":31560,"vw":30.007928},{"c":29.77,"h":29.99,"l":29.77,"n":359,"o":29.98,"t":"2026-10-16T15:05:00Z","v":34228,"vw":29.850973},{"c":29.71,"h":29.77,"l":29.7,"n":372,"o":29.77,"t":"2026-10-16T15:10:00Z","v":38906,"vw":29.734556},{"c":29.61,"h":29.735,"l":29.58,"n":381,"o":29.71,"t":"2026-10-16T15:15:00Z","v":45865,"vw":29.656567},{"c":29.54,"h":29.68,"l":29.49,"n":496,"o":29.62,"t":"2026-10-16T15:20:00Z","v":74361,"vw":29.546709},{"c":29.47,"h":29.565,"l":29.435,"n":545,"o":29.54,"t":"2026-10-16T15:25:00Z","v":50661,"vw":29.505105},{"c":29.49,"h":29.53,"l":29.44,"n":710,"o":29.46,"t":"2026-10-16T15:30:00Z","v":54941,"vw":29.49994},{"c":29.47,"h":29.505,"l":29.42,"n":382,"o":29.495,"t":"2026-10-16T15:35:00Z","v":24790,"vw":29.464486},{"c":29.35,"h":29.485,"l":29.35,"n":195,"o":29.48,"t":"2026-10-16T15:40:00Z","v":22257,"vw":29.420575},{"c":29.31,"h":29.425,"l":29.29,"n":392,"o":29.35,"t":"2026-10-16T15:45:00Z","v":59744,"vw":29.32686},{"c":29.21,"h":29.32,"l":29.2,"n":187,"o":29.31,"t":"2026-10-16T15:50:00Z","v":20044,"vw":29.274507},{"c":29.07,"h":29.22,"l":29.07,"n":463,"o":29.2,"t":"2026-10-16T15:55:00Z","v":38560,"vw":29.153338},{"c":28.85,"h":29.06,"l":28.79,"n":1183,"o":29.06,"t":"2026-10-16T16:00:00Z","v":111565,"vw":28.905672},{"c":28.725,"h":28.89,"l":28.71,"n":1220,"o":28.85,"t":"2026-10-16T16:05:00Z","v":137821,"vw":28.813229},{"c":28.82,"h":28.84,"l":28.72,"n":764,"o":28.73,"t":"2026-10-16T16:10:00Z","v":65573,"vw":28.768449},{"c":28.75,"h":28.9,"l":28.615,"n":935,"o":28.8223,"t":"2026-10-16T16:15:00Z","v":80019,"vw":28.767165},{"c":28.82,"h":28.86,"l":28.74,"n":392,"o":28.74,"t":"2026-10-16T16:20:00Z","v":34967,"vw":28.799378},{"c":28.81,"h":28.835,"l":28.78,"n":337,"o":28.82,"t":"2026-10-16T16:25:00Z","v":29990,"vw":28.807863},{"c":28.62,"h":28.81,"l":28.62,"n":566,"o":28.8,"t":"2026-10-16T16:30:00Z","v":47633,"vw":28.741387},{"c":28.51,"h":28.6301,"l":28.5,"n":986,"o":28.62,"t":"2026-10-16T16:35:00Z","v":91821,"vw":28.568213},{"c":28.47,"h":28.52,"l":28.36,"n":799,"o":28.49,"t":"2026-10-16T16:40:00Z","v":69380,"vw":28.427833},{"c":28.17,"h":28.495,"l":28.12,"n":1175,"o":28.465,"t":"2026-10-16T16:45:00Z","v":104125,"vw":28.302318},{"c":28.01,"h":28.185,"l":27.97,"n":1693,"o":28.17,"t":"2026-10-16T16:50:00Z","v":153364,"vw":28.049555},{"c":27.85,"h":28.02,"l":27.75,"n":1118,"o":28.01,"t":"2026-10-16T16:55:00Z","v":107135,"vw":27.866542},{"c":27.03,"h":27.84,"l":27.02,"n":2451,"o":27.84,"t":"2026-10-16T17:00:00Z","v":193327,"vw":27.393535},{"c":26.55,"h":27.05,"l":26.53,"n":5061,"o":27.03,"t":"2026-10-16T17:05:00Z","v":417256,"vw":26.788821},{"c":26.511,"h":26.735,"l":26.4,"n":2267,"o":26.54,"t":"2026-10-16T17:10:00Z","v":234842,"vw":26.563155},{"c":25.775,"h":26.505,"l":25.775,"n":1535,"o":26.505,"t":"2026-10-16T17:15:00Z","v":180568,"vw":26.06096},{"c":26.55,"h":26.63,"l":25.73,"n":4213,"o":25.76,"t":"2026-10-16T17:20:00Z","v":405460,"vw":26.067214},{"c":27.43,"h":27.51,"l":26.495,"n":6900,"o":26.53,"t":"2026-10-16T17:25:00Z","v":847651,"vw":27.182831},{"c":27.55,"h":27.6199,"l":27.38,"n":4057,"o":27.42,"t":"2026-10-16T17:30:00Z","v":502856,"vw":27.509533},{"c":27.26,"h":27.66,"l":27.235,"n":1928,"o":27.555,"t":"2026-10-16T17:35:00Z","v":186047,"vw":27.455424},{"c":27.61,"h":27.87,"l":27.135,"n":2558,"o":27.24,"t":"2026-10-16T17:40:00Z","v":254995,"vw":27.581851},{"c":27.255,"h":27.68,"l":27.2,"n":916,"o":27.59,"t":"2026-10-16T17:45:00Z","v":135745,"vw":27.441503},{"c":26.89,"h":27.27,"l":26.88,"n":764,"o":27.26,"t":"2026-10-16T17:50:00Z","v":103408,"vw":27.079443},{"c":26.76,"h":26.94,"l":26.655,"n":1019,"o":26.92,"t":"2026-10-16T17:55:00Z","v":114119,"vw":26.79626},{"c":26.42,"h":26.72,"l":26.275,"n":1679,"o":26.72,"t":"2026-10-16T18:00:00Z","v":242675,"vw":26.50603},{"c":26.67,"h":26.69,"l":26.33,"n":1108,"o":26.41,"t":"2026-10-16T18:05:00Z","v":130878,"vw":26.513669},{"c":26.79,"h":26.79,"l":26.47,"n":1088,"o":26.675,"t":"2026-10-16T18:10:00Z","v":130622,"vw":26.631988},{"c":26.54,"h":26.78,"l":26.52,"n":984,"o":26.77,"t":"2026-10-16T18:15:00Z","v":126562,"vw":26.664031},{"c":26.535,"h":26.6,"l":26.35,"n":741,"o":26.54,"t":"2026-10-16T18:20:00Z","v":107942,"vw":26.449032},{"c":26.47,"h":26.58,"l":26.315,"n":673,"o":26.545,"t":"2026-10-16T18:25:00Z","v":78022,"vw":26.420284},{"c":26.69,"h":26.75,"l":26.195,"n":1156,"o":26.465,"t":"2026-10-16T18:30:00Z","v":138490,"vw":26.506831},{"c":26.725,"h":26.75,"l":26.4,"n":944,"o":26.705,"t":"2026-10-16T18:35:00Z","v":119742,"vw":26.577557},{"c":26.63,"h":26.82,"l":26.415,"n":892,"o":26.725,"t":"2026-10-16T18:40:00Z","v":116932,"vw":26.631839},{"c":26.5,"h":26.62,"l":26.325,"n":962,"o":26.61,"t":"2026-10-16T18:45:00Z","v":107530,"vw":26.445422},{"c":26.325,"h":26.54,"l":26.31,"n":477,"o":26.52,"t":"2026-10-16T18:50:00Z","v":60144,"vw":26.387172},{"c":26.415,"h":26.42,"l":26.05,"n":1025,"o":26.3,"t":"2026-10-16T18:55:00Z","v":184428,"vw":26.213796},{"c":26.24,"h":26.415,"l":26.1,"n":688,"o":26.415,"t":"2026-10-16T19:00:00Z","v":78305,"vw":26.246221},{"c":26.18,"h":26.365,"l":25.98,"n":637,"o":26.25,"t":"2026-10-16T19:05:00Z","v":88576,"vw":26.091827},{"c":26.8,"h":26.8,"l":26.15,"n":1091,"o":26.18,"t":"2026-10-16T19:10:00Z","v":171025,"vw":26.570289},{"c":26.62,"h":26.79,"l":26.415,"n":1292,"o":26.78,"t":"2026-10-16T19:15:00Z","v":142203,"vw":26.635645},{"c":26.81,"h":26.89,"l":26.555,"n":1056,"o":26.61,"t":"2026-10-16T19:20:00Z","v":151324,"vw":26.721894},{"c":26.88,"h":26.8899,"l":26.745,"n":507,"o":26.798,"t":"2026-10-16T19:25:00Z","v":58917,"vw":26.800445},{"c":26.805,"h":27.065,"l":26.64,"n":775,"o":26.89,"t":"2026-10-16T19:30:00Z","v":118463,"vw":26.80278},{"c":26.71,"h":26.88,"l":26.68,"n":422,"o":26.805,"t":"2026-10-16T19:35:00Z","v":53124,"vw":26.773305},{"c":26.63,"h":26.79,"l":26.58,"n":478,"o":26.705,"t":"2026-10-16T19:40:00Z","v":71036,"vw":26.684426},{"c":26.8,"h":26.845,"l":26.605,"n":766,"o":26.7,"t":"2026-10-16T19:45:00Z","v":80182,"vw":26.725322},{"c":26.89,"h":27.01,"l":26.67,"n":1549,"o":26.81,"t":"2026-10-16T19:50:00Z","v":176497,"vw":26.864848},{"c":27.08,"h":27.115,"l":26.88,"n":1352,"o":26.89,"t":"2026-10-16T19:55:00Z","v":191150,"vw":26.994013},{"c":27,"h":27.0499,"l":26.88,"n":29,"o":26.9,"t":"2026-10-16T20:00:00Z","v":40516,"vw":26.903701},{"c":27.07,"h":27.1,"l":27.0002,"n":29,"o":27.0042,"t":"2026-10-16T20:05:00Z","v":4213,"vw":27.037876},{"c":27.07,"h":27.17,"l":27.07,"n":26,"o":27.11,"t":"2026-10-16T20:10:00Z","v":1597,"vw":27.138218},{"c":27.14,"h":27.14,"l":27.05,"n":35,"o":27.05,"t":"2026-10-16T20:15:00Z","v":6240,"vw":27.104181},{"c":27.071,"h":27.071,"l":27.07,"n":7,"o":27.07,"t":"2026-10-16T20:20:00Z","v":3120,"vw":27.070966},{"c":27.17,"h":27.17,"l":27.15,"n":15,"o":27.15,"t":"2026-10-16T20:25:00Z","v":1688,"vw":27.164879},{"c":27.0886,"h":27.0886,"l":27.0886,"n":4,"o":27.0886,"t":"2026-10-16T20:35:00Z","v":360,"vw":27.0886},{"c":27.12,"h":27.13,"l":27.12,"n":3,"o":27.13,"t":"2026-10-16T20:40:00Z","v":635,"vw":27.123919},{"c":27.16,"h":27.16,"l":27.16,"n":1,"o":27.16,"t":"2026-10-16T20:45:00Z","v":100,"vw":27.16},{"c":27.18,"h":27.18,"l":27.12,"n":8,"o":27.18,"t":"2026-10-16T20:50:00Z","v":949,"vw":27.16117},{"c":27.15,"h":27.15,"l":27.15,"n":3,"o":27.15,"t":"2026-10-16T20:55:00Z","v":1063,"vw":27.15},{"c":27.15,"h":27.15,"l":27.15,"n":3,"o":27.15,"t":"2026-10-16T21:20:00Z","v":305,"vw":27.15},{"c":27.1,"h":27.13,"l":27.1,"n":10,"o":27.13,"t":"2026-10-16T21:25:00Z","v":2040,"vw":27.118885},{"c":27.17,"h":27.17,"l":27.17,"n":1,"o":27.17,"t":"2026-10-16T21:35:00Z","v":7000,"vw":27.17},{"c":27.15,"h":27.15,"l":27.15,"n":3,"o":27.15,"t":"2026-10-16T21:50:00Z","v":2000,"vw":27.15},{"c":27.07,"h":27.07,"l":27.07,"n":5,"o":27.07,"t":"2026-10-16T21:55:00Z","v":260,"vw":27.07},{"c":27.17,"h":27.17,"l":27.17,"n":2,"o":27.17,"t":"2026-10-16T22:00:00Z","v":110,"vw":27.17},{"c":27.03,"h":27.04,"l":26.9418,"n":12,"o":26.9418,"t":"2026-10-16T22:05:00Z","v":3256,"vw":26.966639},{"c":27.1566,"h":27.1566,"l":27.03,"n":12,"o":27.03,"t":"2026-10-16T22:10:00Z","v":4121,"vw":27.077866},{"c":27.0868,"h":27.11,"l":27.0868,"n":2,"o":27.11,"t":"2026-10-16T22:15:00Z","v":540,"vw":27.097111},{"c":27.13,"h":27.13,"l":27.11,"n":11,"o":27.11,"t":"2026-10-16T22:20:00Z","v":888,"vw":27.117442},{"c":27.02,"h":27.17,"l":27.02,"n":13,"o":27.1362,"t":"2026-10-16T22:25:00Z","v":1471,"vw":27.108762},{"c":27.04,"h":27.04,"l":27.04,"n":8,"o":27.04,"t":"2026-10-16T22:35:00Z","v":542,"vw":27.04},{"c":27.02,"h":27.02,"l":27.02,"n":1,"o":27.02,"t":"2026-10-16T22:40:00Z","v":291,"vw":27.02},{"c":27.08,"h":27.1,"l":27.06,"n":11,"o":27.07,"t":"2026-10-16T22:50:00Z","v":3294,"vw":27.070358},{"c":27.02,"h":27.02,"l":27.02,"n":2,"o":27.02,"t":"2026-10-16T22:55:00Z","v":301,"vw":27.02},{"c":27.05,"h":27.05,"l":27.05,"n":1,"o":27.05,"t":"2026-10-16T23:00:00Z","v":500,"vw":27.05},{"c":27.01,"h":27.05,"l":27.01,"n":16,"o":27.05,"t":"2026-10-16T23:05:00Z","v":11144,"vw":27.011953},{"c":27.0292,"h":27.05,"l":27.0292,"n":9,"o":27.05,"t":"2026-10-16T23:10:00Z","v":3906,"vw":27.033531},{"c":27.005,"h":27.005,"l":27.005,"n":1,"o":27.005,"t":"2026-10-16T23:15:00Z","v":1000,"vw":27.005},{"c":27.0001,"h":27.0001,"l":27.0001,"n":1,"o":27.0001,"t":"2026-10-16T23:20:00Z","v":1000,"vw":27.0001},{"c":27.01,"h":27.01,"l":27.0001,"n":8,"o":27.0001,"t":"2026-10-16T23:25:00Z","v":639,"vw":27.001899},{"c":27.0098,"h":27.0098,"l":27.0098,"n":1,"o":27.0098,"t":"2026-10-16T23:50:00Z","v":734,"vw":27.0098},{"c":27.76,"h":28.14,"l":27.3,"n":157,"o":27.6,"t":"2026-10-19T08:00:00Z","v":27519,"vw":27.796723},{"c":27.8214,"h":27.89,"l":27.7902,"n":32,"o":27.81,"t":"2026-10-19T08:05:00Z","v":9725,"vw":27.85792},{"c":27.8,"h":27.8,"l":27.79,"n":13,"o":27.79,"t":"2026-10-19T08:10:00Z","v":1981,"vw":27.799375},{"c":27.8,"h":27.8,"l":27.8,"n":4,"o":27.8,"t":"2026-10-19T08:15:00Z","v":280,"vw":27.8},{"c":27.8,"h":27.8,"l":27.8,"n":12,"o":27.8,"t":"2026-10-19T08:20:00Z","v":2472,"vw":27.8},{"c":27.78,"h":27.78,"l":27.78,"n":1,"o":27.78,"t":"2026-10-19T08:25:00Z","v":100,"vw":27.78},{"c":27.83,"h":27.83,"l":27.8,"n":4,"o":27.8,"t":"2026-10-19T08:30:00Z","v":718,"vw":27.822355},{"c":27.93,"h":27.93,"l":27.93,"n":3,"o":27.93,"t":"2026-10-19T08:35:00Z","v":102,"vw":27.93},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-10-19T08:40:00Z","v":115,"vw":27.9},{"c":27.76,"h":27.76,"l":27.76,"n":5,"o":27.76,"t":"2026-10-19T08:55:00Z","v":285,"vw":27.76},{"c":27.7,"h":27.7,"l":27.7,"n":5,"o":27.7,"t":"2026-10-19T09:10:00Z","v":500,"vw":27.7},{"c":27.7,"h":27.72,"l":27.7,"n":14,"o":27.7,"t":"2026-10-19T09:15:00Z","v":5226,"vw":27.701395},{"c":27.75,"h":27.76,"l":27.75,"n":5,"o":27.76,"t":"2026-10-19T09:25:00Z","v":1000,"vw":27.75205},{"c":27.83,"h":27.83,"l":27.81,"n":3,"o":27.81,"t":"2026-10-19T09:40:00Z","v":2000,"vw":27.82895},{"c":27.75,"h":27.77,"l":27.75,"n":7,"o":27.77,"t":"2026-10-19T10:00:00Z","v":242,"vw":27.760244},{"c":27.84,"h":27.84,"l":27.84,"n":6,"o":27.84,"t":"2026-10-19T10:35:00Z","v":503,"vw":27.84},{"c":27.88,"h":27.92,"l":27.77,"n":6,"o":27.92,"t":"2026-10-19T10:40:00Z","v":484,"vw":27.847248},{"c":27.9296,"h":27.9296,"l":27.85,"n":16,"o":27.8518,"t":"2026-10-19T11:00:00Z","v":1648,"vw":27.910686},{"c":27.8,"h":27.81,"l":27.8,"n":3,"o":27.81,"t":"2026-10-19T11:05:00Z","v":220,"vw":27.805},{"c":27.73,"h":27.76,"l":27.73,"n":11,"o":27.76,"t":"2026-10-19T11:10:00Z","v":1754,"vw":27.738391},{"c":27.74,"h":27.74,"l":27.72,"n":10,"o":27.72,"t":"2026-10-19T11:20:00Z","v":4431,"vw":27.723132},{"c":27.77,"h":27.77,"l":27.77,"n":2,"o":27.77,"t":"2026-10-19T11:25:00Z","v":1683,"vw":27.77},{"c":27.62,"h":27.72,"l":27.62,"n":10,"o":27.72,"t":"2026-10-19T11:30:00Z","v":2141,"vw":27.632342},{"c":27.6303,"h":27.68,"l":27.6303,"n":6,"o":27.68,"t":"2026-10-19T11:35:00Z","v":440,"vw":27.65515},{"c":27.63,"h":27.63,"l":27.63,"n":1,"o":27.63,"t":"2026-10-19T11:40:00Z","v":187,"vw":27.63},{"c":27.68,"h":27.68,"l":27.68,"n":1,"o":27.68,"t":"2026-10-19T11:45:00Z","v":112,"vw":27.68},{"c":27.6,"h":27.7,"l":27.6,"n":79,"o":27.66,"t":"2026-10-19T11:55:00Z","v":11349,"vw":27.641759},{"c":27.56,"h":27.62,"l":27.5457,"n":19,"o":27.62,"t":"2026-10-19T12:00:00Z","v":11732,"vw":27.551891},{"c":27.75,"h":27.75,"l":27.7148,"n":14,"o":27.7148,"t":"2026-10-19T12:05:00Z","v":2718,"vw":27.732213},{"c":27.85,"h":27.85,"l":27.72,"n":8,"o":27.76,"t":"2026-10-19T12:10:00Z","v":1374,"vw":27.742391},{"c":27.8,"h":27.81,"l":27.8,"n":10,"o":27.81,"t":"2026-10-19T12:15:00Z","v":2000,"vw":27.80123},{"c":27.7201,"h":27.77,"l":27.7055,"n":5,"o":27.77,"t":"2026-10-19T12:25:00Z","v":632,"vw":27.719142},{"c":27.72,"h":27.72,"l":27.71,"n":3,"o":27.71,"t":"2026-10-19T12:30:00Z","v":257,"vw":27.715122},{"c":27.73,"h":27.73,"l":27.73,"n":1,"o":27.73,"t":"2026-10-19T12:35:00Z","v":105,"vw":27.73},{"c":27.78,"h":27.78,"l":27.74,"n":2,"o":27.74,"t":"2026-10-19T12:40:00Z","v":1630,"vw":27.77681},{"c":27.8178,"h":27.8178,"l":27.8178,"n":2,"o":27.8178,"t":"2026-10-19T12:45:00Z","v":101,"vw":27.8178},{"c":27.7,"h":27.71,"l":27.7,"n":8,"o":27.71,"t":"2026-10-19T12:50:00Z","v":2700,"vw":27.702185},{"c":27.74,"h":27.75,"l":27.74,"n":7,"o":27.74,"t":"2026-10-19T12:55:00Z","v":955,"vw":27.741176},{"c":27.73,"h":27.74,"l":27.73,"n":4,"o":27.74,"t":"2026-10-19T13:00:00Z","v":600,"vw":27.736667},{"c":27.88,"h":27.88,"l":27.76,"n":28,"o":27.76,"t":"2026-10-19T13:05:00Z","v":8342,"vw":27.855177},{"c":27.97,"h":27.97,"l":27.96,"n":7,"o":27.96,"t":"2026-10-19T13:10:00Z","v":1213,"vw":27.965752},{"c":27.99,"h":27.99,"l":27.99,"n":2,"o":27.99,"t":"2026-10-19T13:15:00Z","v":500,"vw":27.99},{"c":27.8706,"h":27.91,"l":27.8706,"n":4,"o":27.91,"t":"2026-10-19T13:20:00Z","v":301,"vw":27.891853},{"c":27.9,"h":27.9,"l":27.89,"n":3,"o":27.89,"t":"2026-10-19T13:25:00Z","v":240,"vw":27.895},{"c":28.0344,"h":28.11,"l":27.87,"n":340,"o":27.89,"t":"2026-10-19T13:30:00Z","v":93956,"vw":27.981727},{"c":28,"h":28.12,"l":27.92,"n":412,"o":28.02,"t":"2026-10-19T13:35:00Z","v":52080,"vw":28.013288},{"c":28.1,"h":28.19,"l":27.94,"n":686,"o":28,"t":"2026-10-19T13:40:00Z","v":84479,"vw":28.066638},{"c":28.03,"h":28.15,"l":28.005,"n":532,"o":28.09,"t":"2026-10-19T13:45:00Z","v":64085,"vw":28.078201},{"c":28.05,"h":28.06,"l":27.885,"n":733,"o":28.02,"t":"2026-10-19T13:50:00Z","v":66102,"vw":27.98419},{"c":28.02,"h":28.08,"l":27.93,"n":381,"o":28.03,"t":"2026-10-19T13:55:00Z","v":41855,"vw":27.997252},{"c":27.96,"h":28.1295,"l":27.87,"n":405,"o":28.0225,"t":"2026-10-19T14:00:00Z","v":46341,"vw":27.96185},{"c":28.095,"h":28.11,"l":27.93,"n":746,"o":27.96,"t":"2026-10-19T14:05:00Z","v":73325,"vw":27.996881},{"c":28.375,"h":28.375,"l":28.125,"n":383,"o":28.14,"t":"2026-10-19T14:10:00Z","v":62643,"vw":28.240021},{"c":28.44,"h":28.515,"l":28.38,"n":484,"o":28.38,"t":"2026-10-19T14:15:00Z","v":75692,"vw":28.453724},{"c":28.46,"h":28.48,"l":28.405,"n":276,"o":28.44,"t":"2026-10-19T14:20:00Z","v":23002,"vw":28.443022},{"c":28.38,"h":28.48,"l":28.375,"n":319,"o":28.46,"t":"2026-10-19T14:25:00Z","v":36966,"vw":28.432625},{"c":28.265,"h":28.42,"l":28.2138,"n":304,"o":28.41,"t":"2026-10-19T14:30:00Z","v":38341,"vw":28.285292},{"c":28.34,"h":28.39,"l":28.27,"n":417,"o":28.27,"t":"2026-10-19T14:35:00Z","v":52985,"vw":28.33039},{"c":28.29,"h":28.44,"l":28.26,"n":304,"o":28.35,"t":"2026-10-19T14:40:00Z","v":27216,"vw":28.355178},{"c":28.225,"h":28.36,"l":28.215,"n":393,"o":28.279,"t":"2026-10-19T14:45:00Z","v":37005,"vw":28.287499},{"c":28.29,"h":28.3,"l":28.195,"n":146,"o":28.22,"t":"2026-10-19T14:50:00Z","v":11084,"vw":28.228984},{"c":28.26,"h":28.28,"l":28.225,"n":290,"o":28.27,"t":"2026-10-19T14:55:00Z","v":25925,"vw":28.26156},{"c":28.24,"h":28.33,"l":28.22,"n":256,"o":28.295,"t":"2026-10-19T15:00:00Z","v":27754,"vw":28.26497},{"c":28.235,"h":28.27,"l":28.19,"n":288,"o":28.24,"t":"2026-10-19T15:05:00Z","v":29008,"vw":28.234644},{"c":28.27,"h":28.325,"l":28.22,"n":250,"o":28.24,"t":"2026-10-19T15:10:00Z","v":25106,"vw":28.263071},{"c":28.33,"h":28.37,"l":28.285,"n":158,"o":28.285,"t":"2026-10-19T15:15:00Z","v":14603,"vw":28.323065},{"c":28.335,"h":28.365,"l":28.3146,"n":123,"o":28.33,"t":"2026-10-19T15:20:00Z","v":19912,"vw":28.349641},{"c":28.3719,"h":28.42,"l":28.325,"n":248,"o":28.325,"t":"2026-10-19T15:25:00Z","v":27742,"vw":28.372697},{"c":28.27,"h":28.385,"l":28.26,"n":258,"o":28.375,"t":"2026-10-19T15:30:00Z","v":27802,"vw":28.326708},{"c":28.31,"h":28.35,"l":28.265,"n":92,"o":28.265,"t":"2026-10-19T15:35:00Z","v":11997,"vw":28.317004},{"c":28.3,"h":28.34,"l":28.265,"n":186,"o":28.31,"t":"2026-10-19T15:40:00Z","v":18040,"vw":28.300798},{"c":28.32,"h":28.35,"l":28.265,"n":145,"o":28.3,"t":"2026-10-19T15:45:00Z","v":14767,"vw":28.305748},{"c":28.335,"h":28.37,"l":28.31,"n":106,"o":28.33,"t":"2026-10-19T15:50:00Z","v":10170,"vw":28.336501},{"c":28.24,"h":28.36,"l":28.24,"n":183,"o":28.34,"t":"2026-10-19T15:55:00Z","v":21144,"vw":28.297648},{"c":28.17,"h":28.26,"l":28.075,"n":330,"o":28.25,"t":"2026-10-19T16:00:00Z","v":36925,"vw":28.152737},{"c":28.2,"h":28.22,"l":28.13,"n":150,"o":28.18,"t":"2026-10-19T16:05:00Z","v":24287,"vw":28.190133},{"c":28.26,"h":28.275,"l":28.19,"n":146,"o":28.2,"t":"2026-10-19T16:10:00Z","v":26215,"vw":28.242327},{"c":28.165,"h":28.29,"l":28.15,"n":84,"o":28.255,"t":"2026-10-19T16:15:00Z","v":9738,"vw":28.223717},{"c":28.12,"h":28.16,"l":28.045,"n":237,"o":28.16,"t":"2026-10-19T16:20:00Z","v":32666,"vw":28.091056},{"c":28.145,"h":28.1701,"l":28.08,"n":93,"o":28.125,"t":"2026-10-19T16:25:00Z","v":28907,"vw":28.109194},{"c":28.06,"h":28.15,"l":27.99,"n":272,"o":28.15,"t":"2026-10-19T16:30:00Z","v":37464,"vw":28.052043},{"c":28.095,"h":28.12,"l":28.04,"n":105,"o":28.05,"t":"2026-10-19T16:35:00Z","v":11613,"vw":28.067799},{"c":28.105,"h":28.125,"l":28.08,"n":68,"o":28.08,"t":"2026-10-19T16:40:00Z","v":9069,"vw":28.100366},{"c":28.005,"h":28.08,"l":27.96,"n":152,"o":28.08,"t":"2026-10-19T16:45:00Z","v":26337,"vw":28.024107},{"c":27.99,"h":28.04,"l":27.98,"n":142,"o":28,"t":"2026-10-19T16:50:00Z","v":23647,"vw":28.000121},{"c":27.95,"h":28.015,"l":27.945,"n":28,"o":27.98,"t":"2026-10-19T16:55:00Z","v":4105,"vw":27.978181},{"c":27.9301,"h":27.95,"l":27.9,"n":133,"o":27.95,"t":"2026-10-19T17:00:00Z","v":15598,"vw":27.931345},{"c":27.8,"h":27.935,"l":27.795,"n":201,"o":27.93,"t":"2026-10-19T17:05:00Z","v":24013,"vw":27.870141},{"c":27.86,"h":27.86,"l":27.8,"n":193,"o":27.805,"t":"2026-10-19T17:10:00Z","v":31396,"vw":27.831696},{"c":27.82,"h":27.91,"l":27.81,"n":152,"o":27.855,"t":"2026-10-19T17:15:00Z","v":30970,"vw":27.875212},{"c":27.8,"h":27.825,"l":27.775,"n":78,"o":27.82,"t":"2026-10-19T17:20:00Z","v":10582,"vw":27.800261},{"c":27.83,"h":27.87,"l":27.8,"n":191,"o":27.815,"t":"2026-10-19T17:25:00Z","v":33722,"vw":27.847394},{"c":27.84,"h":27.86,"l":27.805,"n":130,"o":27.8195,"t":"2026-10-19T17:30:00Z","v":19502,"vw":27.826309},{"c":27.86,"h":27.86,"l":27.79,"n":116,"o":27.84,"t":"2026-10-19T17:35:00Z","v":13426,"vw":27.804801},{"c":27.86,"h":27.93,"l":27.785,"n":291,"o":27.85,"t":"2026-10-19T17:40:00Z","v":34475,"vw":27.852074},{"c":27.73,"h":27.87,"l":27.7,"n":527,"o":27.85,"t":"2026-10-19T17:45:00Z","v":57449,"vw":27.756684},{"c":27.79,"h":27.805,"l":27.71,"n":223,"o":27.73,"t":"2026-10-19T17:50:00Z","v":18788,"vw":27.765803},{"c":27.85,"h":27.86,"l":27.72,"n":160,"o":27.785,"t":"2026-10-19T17:55:00Z","v":18176,"vw":27.785118},{"c":27.855,"h":27.87,"l":27.775,"n":187,"o":27.85,"t":"2026-10-19T18:00:00Z","v":20322,"vw":27.831566},{"c":27.9,"h":27.9,"l":27.82,"n":107,"o":27.855,"t":"2026-10-19T18:05:00Z","v":8083,"vw":27.851975},{"c":27.945,"h":27.995,"l":27.9,"n":101,"o":27.925,"t":"2026-10-19T18:10:00Z","v":14030,"vw":27.950204},{"c":27.99,"h":28.01,"l":27.93,"n":182,"o":27.93,"t":"2026-10-19T18:15:00Z","v":42971,"vw":27.98389},{"c":27.965,"h":28.025,"l":27.965,"n":357,"o":27.99,"t":"2026-10-19T18:20:00Z","v":77829,"vw":28.005352},{"c":27.965,"h":27.98,"l":27.88,"n":223,"o":27.98,"t":"2026-10-19T18:25:00Z","v":20772,"vw":27.931535},{"c":27.915,"h":27.985,"l":27.915,"n":221,"o":27.95,"t":"2026-10-19T18:30:00Z","v":33509,"vw":27.965111},{"c":28,"h":28.02,"l":27.89,"n":96,"o":27.91,"t":"2026-10-19T18:35:00Z","v":12437,"vw":27.962809},{"c":28.03,"h":28.03,"l":27.98,"n":55,"o":28.01,"t":"2026-10-19T18:40:00Z","v":4636,"vw":28.013987},{"c":28.03,"h":28.09,"l":28.03,"n":97,"o":28.03,"t":"2026-10-19T18:45:00Z","v":13080,"vw":28.057247},{"c":27.99,"h":28.06,"l":27.965,"n":121,"o":28.02,"t":"2026-10-19T18:50:00Z","v":21523,"vw":28.024138},{"c":28.05,"h":28.06,"l":27.975,"n":76,"o":27.9797,"t":"2026-10-19T18:55:00Z","v":6021,"vw":28.025764},{"c":28.14,"h":28.14,"l":28.05,"n":58,"o":28.05,"t":"2026-10-19T19:00:00Z","v":14156,"vw":28.096167},{"c":28.105,"h":28.16,"l":28.055,"n":211,"o":28.15,"t":"2026-10-19T19:05:00Z","v":18527,"vw":28.096931},{"c":28.19,"h":28.1957,"l":28.105,"n":131,"o":28.105,"t":"2026-10-19T19:10:00Z","v":16052,"vw":28.163942},{"c":28.22,"h":28.25,"l":28.14,"n":401,"o":28.185,"t":"2026-10-19T19:15:00Z","v":52016,"vw":28.179186},{"c":28.27,"h":28.27,"l":28.195,"n":323,"o":28.225,"t":"2026-10-19T19:20:00Z","v":47534,"vw":28.22713},{"c":28.22,"h":28.28,"l":28.195,"n":272,"o":28.275,"t":"2026-10-19T19:25:00Z","v":34460,"vw":28.226424},{"c":28.205,"h":28.26,"l":28.18,"n":304,"o":28.225,"t":"2026-10-19T19:30:00Z","v":36891,"vw":28.221716},{"c":28.23,"h":28.26,"l":28.21,"n":198,"o":28.21,"t":"2026-10-19T19:35:00Z","v":20232,"vw":28.239494},{"c":28.18,"h":28.26,"l":28.124,"n":274,"o":28.231,"t":"2026-10-19T19:40:00Z","v":32731,"vw":28.186289},{"c":28.125,"h":28.15,"l":28.1,"n":505,"o":28.14,"t":"2026-10-19T19:45:00Z","v":68232,"vw":28.127209},{"c":28.025,"h":28.12,"l":27.9615,"n":1341,"o":28.12,"t":"2026-10-19T19:50:00Z","v":155758,"vw":28.014426},{"c":28.04,"h":28.1,"l":27.96,"n":1148,"o":28.025,"t":"2026-10-19T19:55:00Z","v":161161,"vw":28.009806},{"c":28.04,"h":28.04,"l":27.91,"n":8,"o":27.91,"t":"2026-10-19T20:00:00Z","v":8421,"vw":27.914635},{"c":28.04,"h":28.04,"l":28.04,"n":2,"o":28.04,"t":"2026-10-19T20:15:00Z","v":125,"vw":28.04},{"c":28.0183,"h":28.0183,"l":28.0183,"n":1,"o":28.0183,"t":"2026-10-19T20:55:00Z","v":100,"vw":28.0183},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-19T21:50:00Z","v":400,"vw":28.01},{"c":28.01,"h":28.01,"l":28.01,"n":13,"o":28.01,"t":"2026-10-19T22:20:00Z","v":485,"vw":28.01},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-19T22:45:00Z","v":2500,"vw":28.01},{"c":27.68,"h":27.84,"l":27.59,"n":40,"o":27.68,"t":"2026-10-20T08:00:00Z","v":6373,"vw":27.717314},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-20T08:05:00Z","v":150,"vw":27.7},{"c":27.84,"h":27.84,"l":27.84,"n":30,"o":27.84,"t":"2026-10-20T08:25:00Z","v":561,"vw":27.84},{"c":27.86,"h":27.86,"l":27.85,"n":63,"o":27.85,"t":"2026-10-20T08:30:00Z","v":5939,"vw":27.858995},{"c":27.82,"h":27.82,"l":27.82,"n":1,"o":27.82,"t":"2026-10-20T08:40:00Z","v":350,"vw":27.82},{"c":27.66,"h":27.66,"l":27.66,"n":9,"o":27.66,"t":"2026-10-20T08:45:00Z","v":1078,"vw":27.66},{"c":27.56,"h":27.56,"l":27.56,"n":8,"o":27.56,"t":"2026-10-20T09:00:00Z","v":975,"vw":27.56},{"c":27.45,"h":27.5,"l":27.45,"n":23,"o":27.5,"t":"2026-10-20T09:10:00Z","v":572,"vw":27.463514},{"c":27.47,"h":27.47,"l":27.47,"n":1,"o":27.47,"t":"2026-10-20T09:15:00Z","v":105,"vw":27.47},{"c":27.57,"h":27.57,"l":27.57,"n":4,"o":27.57,"t":"2026-10-20T09:35:00Z","v":205,"vw":27.57},{"c":27.48,"h":27.48,"l":27.48,"n":6,"o":27.48,"t":"2026-10-20T09:45:00Z","v":370,"vw":27.48},{"c":27.62,"h":27.62,"l":27.62,"n":2,"o":27.62,"t":"2026-10-20T09:55:00Z","v":101,"vw":27.62},{"c":27.53,"h":27.64,"l":27.53,"n":12,"o":27.5555,"t":"2026-10-20T11:00:00Z","v":3422,"vw":27.600847},{"c":27.5132,"h":27.5132,"l":27.5132,"n":1,"o":27.5132,"t":"2026-10-20T11:05:00Z","v":336,"vw":27.5132},{"c":27.6406,"h":27.6406,"l":27.6406,"n":1,"o":27.6406,"t":"2026-10-20T11:15:00Z","v":132,"vw":27.6406},{"c":27.52,"h":27.53,"l":27.52,"n":10,"o":27.53,"t":"2026-10-20T11:30:00Z","v":2242,"vw":27.520654},{"c":27.48,"h":27.48,"l":27.48,"n":4,"o":27.48,"t":"2026-10-20T11:45:00Z","v":227,"vw":27.48},{"c":27.5498,"h":27.5498,"l":27.47,"n":8,"o":27.47,"t":"2026-10-20T11:50:00Z","v":3664,"vw":27.499584},{"c":27.52,"h":27.52,"l":27.47,"n":19,"o":27.47,"t":"2026-10-20T11:55:00Z","v":4400,"vw":27.493229},{"c":27.28,"h":27.4,"l":27.28,"n":12,"o":27.4,"t":"2026-10-20T12:00:00Z","v":449,"vw":27.32},{"c":27.4,"h":27.4,"l":27.4,"n":5,"o":27.4,"t":"2026-10-20T12:05:00Z","v":2000,"vw":27.4},{"c":27.39,"h":27.4,"l":27.39,"n":5,"o":27.4,"t":"2026-10-20T12:10:00Z","v":400,"vw":27.393333},{"c":27.42,"h":27.44,"l":27.42,"n":4,"o":27.44,"t":"2026-10-20T12:15:00Z","v":260,"vw":27.428333},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-20T12:20:00Z","v":200,"vw":27.45},{"c":27.25,"h":27.32,"l":27.25,"n":26,"o":27.32,"t":"2026-10-20T12:25:00Z","v":4016,"vw":27.301389},{"c":27.2647,"h":27.2647,"l":27.25,"n":43,"o":27.25,"t":"2026-10-20T12:30:00Z","v":2912,"vw":27.258731},{"c":27.3,"h":27.3,"l":27.2,"n":8,"o":27.21,"t":"2026-10-20T12:35:00Z","v":981,"vw":27.232955},{"c":27.55,"h":27.55,"l":27.422,"n":15,"o":27.4492,"t":"2026-10-20T12:40:00Z","v":3443,"vw":27.469816},{"c":27.58,"h":27.58,"l":27.51,"n":14,"o":27.53,"t":"2026-10-20T13:05:00Z","v":6465,"vw":27.549566},{"c":27.57,"h":27.57,"l":27.57,"n":3,"o":27.57,"t":"2026-10-20T13:15:00Z","v":2057,"vw":27.57},{"c":27.47,"h":27.6,"l":27.46,"n":148,"o":27.58,"t":"2026-10-20T13:30:00Z","v":22959,"vw":27.542258},{"c":27.55,"h":27.62,"l":27.415,"n":645,"o":27.46,"t":"2026-10-20T13:35:00Z","v":75779,"vw":27.52395},{"c":27.3199,"h":27.545,"l":27.29,"n":595,"o":27.54,"t":"2026-10-20T13:40:00Z","v":49273,"vw":27.367342},{"c":27.57,"h":27.58,"l":27.24,"n":631,"o":27.29,"t":"2026-10-20T13:45:00Z","v":127463,"vw":27.344057},{"c":27.645,"h":27.7,"l":27.52,"n":698,"o":27.57,"t":"2026-10-20T13:50:00Z","v":51990,"vw":27.613667},{"c":27.78,"h":27.78,"l":27.62,"n":395,"o":27.63,"t":"2026-10-20T13:55:00Z","v":31073,"vw":27.669024},{"c":27.76,"h":27.81,"l":27.72,"n":277,"o":27.76,"t":"2026-10-20T14:00:00Z","v":25220,"vw":27.766184},{"c":27.84,"h":27.89,"l":27.715,"n":357,"o":27.73,"t":"2026-10-20T14:05:00Z","v":39273,"vw":27.816914},{"c":27.86,"h":27.86,"l":27.76,"n":551,"o":27.84,"t":"2026-10-20T14:10:00Z","v":45975,"vw":27.806494},{"c":27.96,"h":27.97,"l":27.83,"n":466,"o":27.85,"t":"2026-10-20T14:15:00Z","v":45648,"vw":27.923052},{"c":28.21,"h":28.24,"l":27.96,"n":574,"o":27.965,"t":"2026-10-20T14:20:00Z","v":80784,"vw":28.115878},{"c":28.22,"h":28.26,"l":28.135,"n":352,"o":28.21,"t":"2026-10-20T14:25:00Z","v":35373,"vw":28.209953},{"c":28.18,"h":28.3,"l":28.14,"n":1310,"o":28.23,"t":"2026-10-20T14:30:00Z","v":115646,"vw":28.215181},{"c":28.235,"h":28.27,"l":28.145,"n":758,"o":28.17,"t":"2026-10-20T14:35:00Z","v":64161,"vw":28.208054},{"c":28.36,"h":28.37,"l":28.23,"n":887,"o":28.23,"t":"2026-10-20T14:40:00Z","v":77718,"vw":28.328148},{"c":28.33,"h":28.445,"l":28.31,"n":1198,"o":28.39,"t":"2026-10-20T14:45:00Z","v":103067,"vw":28.367578},{"c":28.395,"h":28.44,"l":28.31,"n":751,"o":28.33,"t":"2026-10-20T14:50:00Z","v":65895,"vw":28.382464},{"c":28.34,"h":28.42,"l":28.33,"n":310,"o":28.395,"t":"2026-10-20T14:55:00Z","v":35920,"vw":28.392872},{"c":28.35,"h":28.36,"l":28.26,"n":571,"o":28.33,"t":"2026-10-20T15:00:00Z","v":52666,"vw":28.320631},{"c":28.352,"h":28.405,"l":28.33,"n":227,"o":28.35,"t":"2026-10-20T15:05:00Z","v":26622,"vw":28.368434},{"c":28.13,"h":28.385,"l":27.97,"n":2079,"o":28.36,"t":"2026-10-20T15:10:00Z","v":229859,"vw":28.112027},{"c":28.25,"h":28.25,"l":28.1,"n":965,"o":28.15,"t":"2026-10-20T15:15:00Z","v":91559,"vw":28.190796},{"c":28.15,"h":28.245,"l":28.11,"n":591,"o":28.24,"t":"2026-10-20T15:20:00Z","v":63472,"vw":28.157505},{"c":28.16,"h":28.19,"l":28.14,"n":254,"o":28.145,"t":"2026-10-20T15:25:00Z","v":20753,"vw":28.158738},{"c":28.12,"h":28.17,"l":28.045,"n":387,"o":28.16,"t":"2026-10-20T15:30:00Z","v":39057,"vw":28.112325},{"c":28.13,"h":28.16,"l":28.07,"n":445,"o":28.125,"t":"2026-10-20T15:35:00Z","v":41000,"vw":28.10614},{"c":28.19,"h":28.245,"l":28.13,"n":304,"o":28.13,"t":"2026-10-20T15:40:00Z","v":31564,"vw":28.179254},{"c":28.19,"h":28.2,"l":28.135,"n":224,"o":28.18,"t":"2026-10-20T15:45:00Z","v":21387,"vw":28.173089},{"c":28.36,"h":28.38,"l":28.16,"n":413,"o":28.19,"t":"2026-10-20T15:50:00Z","v":53856,"vw":28.278173},{"c":28.3795,"h":28.4,"l":28.31,"n":336,"o":28.38,"t":"2026-10-20T15:55:00Z","v":35096,"vw":28.353617},{"c":28.29,"h":28.41,"l":28.28,"n":400,"o":28.38,"t":"2026-10-20T16:00:00Z","v":33460,"vw":28.340701},{"c":28.32,"h":28.37,"l":28.29,"n":383,"o":28.31,"t":"2026-10-20T16:05:00Z","v":42684,"vw":28.32505},{"c":28.31,"h":28.31,"l":28.24,"n":213,"o":28.31,"t":"2026-10-20T16:10:00Z","v":21209,"vw":28.278085},{"c":28.21,"h":28.34,"l":28.19,"n":319,"o":28.34,"t":"2026-10-20T16:15:00Z","v":32624,"vw":28.288042},{"c":28.25,"h":28.285,"l":28.2,"n":332,"o":28.21,"t":"2026-10-20T16:20:00Z","v":23512,"vw":28.241674},{"c":28.32,"h":28.38,"l":28.23,"n":397,"o":28.29,"t":"2026-10-20T16:25:00Z","v":38812,"vw":28.310815},{"c":28.365,"h":28.38,"l":28.295,"n":179,"o":28.32,"t":"2026-10-20T16:30:00Z","v":25576,"vw":28.348861},{"c":28.43,"h":28.44,"l":28.36,"n":155,"o":28.36,"t":"2026-10-20T16:35:00Z","v":16255,"vw":28.415506},{"c":28.38,"h":28.43,"l":28.35,"n":397,"o":28.43,"t":"2026-10-20T16:40:00Z","v":30987,"vw":28.399887},{"c":28.49,"h":28.49,"l":28.365,"n":477,"o":28.4,"t":"2026-10-20T16:45:00Z","v":38555,"vw":28.419592},{"c":28.275,"h":28.49,"l":28.24,"n":581,"o":28.47,"t":"2026-10-20T16:50:00Z","v":60460,"vw":28.339593},{"c":28.305,"h":28.34,"l":28.28,"n":377,"o":28.29,"t":"2026-10-20T16:55:00Z","v":38014,"vw":28.318191},{"c":28.29,"h":28.36,"l":28.2,"n":503,"o":28.32,"t":"2026-10-20T17:00:00Z","v":44300,"vw":28.261722},{"c":28.31,"h":28.32,"l":28.27,"n":182,"o":28.275,"t":"2026-10-20T17:05:00Z","v":20806,"vw":28.295524},{"c":28.32,"h":28.35,"l":28.275,"n":185,"o":28.31,"t":"2026-10-20T17:10:00Z","v":23637,"vw":28.318053},{"c":28.37,"h":28.4,"l":28.32,"n":181,"o":28.32,"t":"2026-10-20T17:15:00Z","v":31682,"vw":28.37036},{"c":28.37,"h":28.42,"l":28.365,"n":427,"o":28.365,"t":"2026-10-20T17:20:00Z","v":31248,"vw":28.386829},{"c":28.415,"h":28.43,"l":28.37,"n":345,"o":28.37,"t":"2026-10-20T17:25:00Z","v":30067,"vw":28.403464},{"c":28.42,"h":28.445,"l":28.39,"n":558,"o":28.42,"t":"2026-10-20T17:30:00Z","v":38893,"vw":28.424077},{"c":28.47,"h":28.478,"l":28.425,"n":106,"o":28.43,"t":"2026-10-20T17:35:00Z","v":6426,"vw":28.45614},{"c":28.465,"h":28.48,"l":28.45,"n":63,"o":28.45,"t":"2026-10-20T17:40:00Z","v":7629,"vw":28.468129},{"c":28.565,"h":28.59,"l":28.48,"n":467,"o":28.48,"t":"2026-10-20T17:45:00Z","v":72494,"vw":28.543797},{"c":28.5514,"h":28.6,"l":28.54,"n":254,"o":28.57,"t":"2026-10-20T17:50:00Z","v":20720,"vw":28.566866},{"c":28.55,"h":28.57,"l":28.51,"n":430,"o":28.545,"t":"2026-10-20T17:55:00Z","v":31048,"vw":28.546946},{"c":28.56,"h":28.6,"l":28.54,"n":299,"o":28.55,"t":"2026-10-20T18:00:00Z","v":26415,"vw":28.563161},{"c":28.56,"h":28.575,"l":28.525,"n":160,"o":28.53,"t":"2026-10-20T18:05:00Z","v":15308,"vw":28.551799},{"c":28.565,"h":28.61,"l":28.55,"n":337,"o":28.56,"t":"2026-10-20T18:10:00Z","v":44921,"vw":28.577508},{"c":28.575,"h":28.6,"l":28.555,"n":343,"o":28.565,"t":"2026-10-20T18:15:00Z","v":36744,"vw":28.574415},{"c":28.545,"h":28.63,"l":28.5401,"n":235,"o":28.575,"t":"2026-10-20T18:20:00Z","v":31921,"vw":28.579736},{"c":28.545,"h":28.555,"l":28.51,"n":116,"o":28.54,"t":"2026-10-20T18:25:00Z","v":22714,"vw":28.537518},{"c":28.47,"h":28.56,"l":28.47,"n":178,"o":28.5477,"t":"2026-10-20T18:30:00Z","v":32137,"vw":28.535392},{"c":28.44,"h":28.47,"l":28.42,"n":274,"o":28.465,"t":"2026-10-20T18:35:00Z","v":21208,"vw":28.449905},{"c":28.31,"h":28.45,"l":28.31,"n":395,"o":28.44,"t":"2026-10-20T18:40:00Z","v":46044,"vw":28.348778},{"c":28.385,"h":28.44,"l":28.3,"n":286,"o":28.3,"t":"2026-10-20T18:45:00Z","v":36650,"vw":28.403981},{"c":28.415,"h":28.42,"l":28.39,"n":145,"o":28.39,"t":"2026-10-20T18:50:00Z","v":18842,"vw":28.410216},{"c":28.325,"h":28.43,"l":28.325,"n":308,"o":28.41,"t":"2026-10-20T18:55:00Z","v":25141,"vw":28.377148},{"c":28.34,"h":28.385,"l":28.33,"n":287,"o":28.33,"t":"2026-10-20T19:00:00Z","v":43730,"vw":28.367294},{"c":28.335,"h":28.38,"l":28.315,"n":221,"o":28.34,"t":"2026-10-20T19:05:00Z","v":23058,"vw":28.3415},{"c":28.3,"h":28.33,"l":28.2999,"n":157,"o":28.33,"t":"2026-10-20T19:10:00Z","v":13572,"vw":28.319132},{"c":28.28,"h":28.31,"l":28.25,"n":306,"o":28.27,"t":"2026-10-20T19:15:00Z","v":26527,"vw":28.281966},{"c":28.17,"h":28.29,"l":28.14,"n":300,"o":28.29,"t":"2026-10-20T19:20:00Z","v":67378,"vw":28.188668},{"c":28.17,"h":28.235,"l":28.16,"n":312,"o":28.18,"t":"2026-10-20T19:25:00Z","v":32772,"vw":28.196459},{"c":28.15,"h":28.18,"l":28.09,"n":500,"o":28.17,"t":"2026-10-20T19:30:00Z","v":67511,"vw":28.143957},{"c":28.09,"h":28.155,"l":28.07,"n":353,"o":28.15,"t":"2026-10-20T19:35:00Z","v":39580,"vw":28.116256},{"c":28.13,"h":28.18,"l":28.08,"n":368,"o":28.095,"t":"2026-10-20T19:40:00Z","v":36850,"vw":28.133345},{"c":28.165,"h":28.18,"l":28.12,"n":450,"o":28.13,"t":"2026-10-20T19:45:00Z","v":47961,"vw":28.153216},{"c":28.19,"h":28.19,"l":28.085,"n":710,"o":28.16,"t":"2026-10-20T19:50:00Z","v":82928,"vw":28.155063},{"c":28.28,"h":28.28,"l":28.135,"n":821,"o":28.185,"t":"2026-10-20T19:55:00Z","v":97753,"vw":28.173975},{"c":28.11,"h":28.11,"l":28.11,"n":6,"o":28.11,"t":"2026-10-20T20:00:00Z","v":19397,"vw":28.11},{"c":28.26,"h":28.26,"l":28.25,"n":3,"o":28.25,"t":"2026-10-20T20:25:00Z","v":1200,"vw":28.258333},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-20T20:40:00Z","v":105,"vw":28.2},{"c":28.36,"h":28.36,"l":28.25,"n":4,"o":28.25,"t":"2026-10-20T20:45:00Z","v":1871,"vw":28.341128},{"c":28.5,"h":28.5,"l":28.42,"n":2,"o":28.42,"t":"2026-10-20T20:50:00Z","v":500,"vw":28.436},{"c":28.48,"h":28.48,"l":28.44,"n":6,"o":28.44,"t":"2026-10-20T20:55:00Z","v":1600,"vw":28.468947},{"c":28.49,"h":28.5,"l":28.45,"n":7,"o":28.45,"t":"2026-10-20T21:05:00Z","v":728,"vw":28.48},{"c":28.57,"h":28.57,"l":28.54,"n":16,"o":28.54,"t":"2026-10-20T22:05:00Z","v":2083,"vw":28.54936},{"c":28.57,"h":28.57,"l":28.53,"n":7,"o":28.55,"t":"2026-10-20T22:25:00Z","v":1310,"vw":28.542308},{"c":28.51,"h":28.52,"l":28.51,"n":3,"o":28.51,"t":"2026-10-20T22:30:00Z","v":420,"vw":28.512857},{"c":28.49,"h":28.57,"l":28.49,"n":11,"o":28.57,"t":"2026-10-20T22:40:00Z","v":1170,"vw":28.497273},{"c":28.555,"h":28.555,"l":28.555,"n":1,"o":28.555,"t":"2026-10-20T22:55:00Z","v":200,"vw":28.555},{"c":28.48,"h":28.48,"l":28.48,"n":4,"o":28.48,"t":"2026-10-21T08:00:00Z","v":323,"vw":28.48},{"c":28.45,"h":28.47,"l":28.45,"n":269,"o":28.46,"t":"2026-10-21T08:30:00Z","v":8208,"vw":28.457798},{"c":28.31,"h":28.32,"l":28.31,"n":12,"o":28.32,"t":"2026-10-21T08:35:00Z","v":1260,"vw":28.311346},{"c":28.3,"h":28.3,"l":28.3,"n":3,"o":28.3,"t":"2026-10-21T08:55:00Z","v":195,"vw":28.3},{"c":28.39,"h":28.39,"l":28.39,"n":3,"o":28.39,"t":"2026-10-21T09:30:00Z","v":491,"vw":28.39},{"c":28.35,"h":28.35,"l":28.35,"n":2,"o":28.35,"t":"2026-10-21T10:30:00Z","v":130,"vw":28.35},{"c":28.31,"h":28.31,"l":28.31,"n":1,"o":28.31,"t":"2026-10-21T10:35:00Z","v":107,"vw":28.31},{"c":28.53,"h":28.53,"l":28.53,"n":10,"o":28.53,"t":"2026-10-21T11:30:00Z","v":477,"vw":28.53},{"c":28.5,"h":28.5,"l":28.5,"n":1,"o":28.5,"t":"2026-10-21T11:40:00Z","v":200,"vw":28.5},{"c":28.51,"h":28.51,"l":28.5,"n":3,"o":28.5,"t":"2026-10-21T12:25:00Z","v":201,"vw":28.505},{"c":28.52,"h":28.52,"l":28.52,"n":3,"o":28.52,"t":"2026-10-21T12:35:00Z","v":445,"vw":28.52},{"c":28.6,"h":28.6,"l":28.57,"n":5,"o":28.57,"t":"2026-10-21T13:00:00Z","v":1622,"vw":28.58},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-21T13:05:00Z","v":4000,"vw":28.6},{"c":28.5563,"h":28.5563,"l":28.5563,"n":1,"o":28.5563,"t":"2026-10-21T13:10:00Z","v":150,"vw":28.5563},{"c":28.6,"h":28.6,"l":28.6,"n":2,"o":28.6,"t":"2026-10-21T13:15:00Z","v":105,"vw":28.6},{"c":28.62,"h":28.62,"l":28.62,"n":6,"o":28.62,"t":"2026-10-21T13:25:00Z","v":611,"vw":28.62},{"c":28.43,"h":28.62,"l":28.4101,"n":202,"o":28.62,"t":"2026-10-21T13:30:00Z","v":89720,"vw":28.492887},{"c":28.4399,"h":28.46,"l":28.37,"n":273,"o":28.44,"t":"2026-10-21T13:35:00Z","v":27102,"vw":28.424563},{"c":28.265,"h":28.45,"l":28.24,"n":809,"o":28.43,"t":"2026-10-21T13:40:00Z","v":56185,"vw":28.397239},{"c":28.34,"h":28.37,"l":28.27,"n":272,"o":28.27,"t":"2026-10-21T13:45:00Z","v":17024,"vw":28.332313},{"c":28.23,"h":28.34,"l":28.2,"n":684,"o":28.325,"t":"2026-10-21T13:50:00Z","v":40982,"vw":28.284438},{"c":28.195,"h":28.295,"l":28.19,"n":779,"o":28.24,"t":"2026-10-21T13:55:00Z","v":98608,"vw":28.216337},{"c":28.125,"h":28.27,"l":28.11,"n":454,"o":28.195,"t":"2026-10-21T14:00:00Z","v":45050,"vw":28.176161},{"c":28.04,"h":28.14,"l":28.025,"n":968,"o":28.125,"t":"2026-10-21T14:05:00Z","v":74637,"vw":28.079128},{"c":28.06,"h":28.09,"l":28.01,"n":392,"o":28.04,"t":"2026-10-21T14:10:00Z","v":35404,"vw":28.054023},{"c":27.97,"h":28.08,"l":27.97,"n":1044,"o":28.065,"t":"2026-10-21T14:15:00Z","v":137560,"vw":28.017471},{"c":28.05,"h":28.08,"l":27.9501,"n":399,"o":27.98,"t":"2026-10-21T14:20:00Z","v":47720,"vw":28.026727},{"c":28.09,"h":28.15,"l":28.01,"n":445,"o":28.03,"t":"2026-10-21T14:25:00Z","v":40583,"vw":28.10809},{"c":28.22,"h":28.25,"l":28.12,"n":417,"o":28.12,"t":"2026-10-21T14:30:00Z","v":63509,"vw":28.190319},{"c":28.21,"h":28.27,"l":28.18,"n":383,"o":28.2295,"t":"2026-10-21T14:35:00Z","v":66502,"vw":28.2246},{"c":28.4,"h":28.42,"l":28.21,"n":540,"o":28.21,"t":"2026-10-21T14:40:00Z","v":81848,"vw":28.358092},{"c":28.4798,"h":28.5,"l":28.4,"n":286,"o":28.42,"t":"2026-10-21T14:45:00Z","v":38762,"vw":28.457463},{"c":28.46,"h":28.52,"l":28.46,"n":1508,"o":28.48,"t":"2026-10-21T14:50:00Z","v":132779,"vw":28.481868},{"c":28.45,"h":28.51,"l":28.44,"n":303,"o":28.46,"t":"2026-10-21T14:55:00Z","v":29459,"vw":28.488112},{"c":28.49,"h":28.5,"l":28.45,"n":167,"o":28.45,"t":"2026-10-21T15:00:00Z","v":17457,"vw":28.467096},{"c":28.51,"h":28.515,"l":28.49,"n":68,"o":28.51,"t":"2026-10-21T15:05:00Z","v":13237,"vw":28.505203},{"c":28.585,"h":28.595,"l":28.52,"n":461,"o":28.52,"t":"2026-10-21T15:10:00Z","v":58061,"vw":28.56229},{"c":28.59,"h":28.63,"l":28.58,"n":231,"o":28.585,"t":"2026-10-21T15:15:00Z","v":37300,"vw":28.600508},{"c":28.6,"h":28.665,"l":28.6,"n":284,"o":28.6,"t":"2026-10-21T15:20:00Z","v":31448,"vw":28.642164},{"c":28.71,"h":28.745,"l":28.595,"n":656,"o":28.6,"t":"2026-10-21T15:25:00Z","v":69486,"vw":28.685207},{"c":28.68,"h":28.72,"l":28.67,"n":95,"o":28.705,"t":"2026-10-21T15:30:00Z","v":14982,"vw":28.686659},{"c":28.691,"h":28.75,"l":28.69,"n":162,"o":28.69,"t":"2026-10-21T15:35:00Z","v":27731,"vw":28.712896},{"c":28.67,"h":28.695,"l":28.66,"n":122,"o":28.695,"t":"2026-10-21T15:40:00Z","v":22180,"vw":28.666565},{"c":28.61,"h":28.69,"l":28.61,"n":463,"o":28.68,"t":"2026-10-21T15:45:00Z","v":49407,"vw":28.633354},{"c":28.585,"h":28.61,"l":28.585,"n":39,"o":28.605,"t":"2026-10-21T15:50:00Z","v":2504,"vw":28.604047},{"c":28.595,"h":28.65,"l":28.585,"n":194,"o":28.585,"t":"2026-10-21T15:55:00Z","v":21902,"vw":28.610894},{"c":28.595,"h":28.61,"l":28.57,"n":174,"o":28.595,"t":"2026-10-21T16:00:00Z","v":18184,"vw":28.594684},{"c":28.615,"h":28.625,"l":28.6,"n":97,"o":28.6,"t":"2026-10-21T16:05:00Z","v":7805,"vw":28.615329},{"c":28.625,"h":28.665,"l":28.615,"n":310,"o":28.62,"t":"2026-10-21T16:10:00Z","v":35419,"vw":28.648961},{"c":28.63,"h":28.635,"l":28.615,"n":53,"o":28.625,"t":"2026-10-21T16:15:00Z","v":4976,"vw":28.630366},{"c":28.6,"h":28.63,"l":28.595,"n":37,"o":28.63,"t":"2026-10-21T16:20:00Z","v":5709,"vw":28.602078},{"c":28.555,"h":28.6,"l":28.52,"n":119,"o":28.6,"t":"2026-10-21T16:25:00Z","v":9357,"vw":28.554411},{"c":28.56,"h":28.605,"l":28.55,"n":268,"o":28.56,"t":"2026-10-21T16:30:00Z","v":27645,"vw":28.586282},{"c":28.69,"h":28.695,"l":28.55,"n":325,"o":28.56,"t":"2026-10-21T16:35:00Z","v":21870,"vw":28.615848},{"c":28.58,"h":28.7,"l":28.53,"n":356,"o":28.7,"t":"2026-10-21T16:40:00Z","v":42267,"vw":28.590614},{"c":28.54,"h":28.58,"l":28.54,"n":75,"o":28.58,"t":"2026-10-21T16:45:00Z","v":9549,"vw":28.557315},{"c":28.55,"h":28.58,"l":28.54,"n":79,"o":28.54,"t":"2026-10-21T16:50:00Z","v":6862,"vw":28.55857},{"c":28.6,"h":28.605,"l":28.57,"n":227,"o":28.57,"t":"2026-10-21T16:55:00Z","v":15759,"vw":28.588114},{"c":28.525,"h":28.605,"l":28.445,"n":566,"o":28.605,"t":"2026-10-21T17:00:00Z","v":68765,"vw":28.506167},{"c":28.53,"h":28.54,"l":28.52,"n":59,"o":28.52,"t":"2026-10-21T17:05:00Z","v":5917,"vw":28.530654},{"c":28.53,"h":28.55,"l":28.5299,"n":57,"o":28.53,"t":"2026-10-21T17:10:00Z","v":16107,"vw":28.534599},{"c":28.53,"h":28.54,"l":28.52,"n":105,"o":28.53,"t":"2026-10-21T17:15:00Z","v":13187,"vw":28.525087},{"c":28.48,"h":28.54,"l":28.46,"n":376,"o":28.53,"t":"2026-10-21T17:20:00Z","v":28126,"vw":28.499338},{"c":28.435,"h":28.48,"l":28.42,"n":227,"o":28.475,"t":"2026-10-21T17:25:00Z","v":22379,"vw":28.45314},{"c":28.49,"h":28.51,"l":28.38,"n":533,"o":28.445,"t":"2026-10-21T17:30:00Z","v":56940,"vw":28.434562},{"c":28.485,"h":28.49,"l":28.47,"n":28,"o":28.48,"t":"2026-10-21T17:35:00Z","v":2006,"vw":28.478782},{"c":28.525,"h":28.545,"l":28.485,"n":132,"o":28.49,"t":"2026-10-21T17:40:00Z","v":15167,"vw":28.532482},{"c":28.51,"h":28.53,"l":28.5039,"n":101,"o":28.53,"t":"2026-10-21T17:45:00Z","v":8443,"vw":28.520199}],"history":[{"c":25.57,"h":25.72,"l":24.93,"n":7615,"o":25.49,"t":"2024-10-21T04:00:00Z","v":1329464,"vw":25.387248},{"c":25.68,"h":25.84,"l":25.0069,"n":7048,"o":25.3,"t":"2024-10-22T04:00:00Z","v":1104777,"vw":25.349407},{"c":24.37,"h":25.46,"l":23.7599,"n":12241,"o":25.41,"t":"2024-10-23T04:00:00Z","v":2172895,"vw":24.530731},{"c":24.78,"h":24.954,"l":23.73,"n":9182,"o":24.85,"t":"2024-10-24T04:00:00Z","v":1593984,"vw":24.436534},{"c":23.69,"h":25.3288,"l":23.635,"n":12203,"o":25.06,"t":"2024-10-25T04:00:00Z","v":2289093,"vw":24.388802},{"c":24.75,"h":25.07,"l":24.4803,"n":8937,"o":24.65,"t":"2024-10-28T04:00:00Z","v":1386412,"vw":24.838263},{"c":24.87,"h":25.21,"l":24.5,"n":5320,"o":24.64,"t":"2024-10-29T04:00:00Z","v":803808,"vw":24.977528},{"c":24.29,"h":25.03,"l":24.2,"n":6966,"o":24.65,"t":"2024-10-30T04:00:00Z","v":1248945,"vw":24.564998},{"c":22.48,"h":23.7199,"l":22.38,"n":20609,"o":23.7,"t":"2024-10-31T04:00:00Z","v":3469390,"vw":22.991263},{"c":22.8,"h":23.51,"l":22.75,"n":9173,"o":23,"t":"2024-11-01T04:00:00Z","v":1662227,"vw":23.14571},{"c":23.83,"h":23.95,"l":22.875,"n":24580,"o":23.07,"t":"2024-11-04T05:00:00Z","v":3837706,"vw":23.645285},{"c":25.065,"h":25.11,"l":24.09,"n":20007,"o":24.1,"t":"2024-11-05T05:00:00Z","v":3416884,"vw":24.882521},{"c":27.45,"h":27.65,"l":26.4304,"n":27086,"o":27.52,"t":"2024-11-06T05:00:00Z","v":4239882,"vw":27.307395},{"c":28.3,"h":28.41,"l":27.91,"n":12422,"o":27.98,"t":"2024-11-07T05:00:00Z","v":2381263,"vw":28.237904},{"c":28.41,"h":28.59,"l":27.93,"n":11581,"o":28.27,"t":"2024-11-08T05:00:00Z","v":1935059,"vw":28.23893},{"c":28.47,"h":28.95,"l":28.43,"n":14772,"o":28.76,"t":"2024-11-11T05:00:00Z","v":2362192,"vw":28.726246},{"c":28.56,"h":28.68,"l":27.822,"n":9223,"o":28.34,"t":"2024-11-12T05:00:00Z","v":1593845,"vw":28.356461},{"c":29.2,"h":29.34,"l":28.47,"n":9657,"o":28.75,"t":"2024-11-13T05:00:00Z","v":1509225,"vw":29.00862},{"c":29.27,"h":29.725,"l":29.02,"n":8517,"o":29.36,"t":"2024-11-14T05:00:00Z","v":1402759,"vw":29.365589},{"c":27.22,"h":28.94,"l":25.8401,"n":22829,"o":28.78,"t":"2024-11-15T05:00:00Z","v":3733791,"vw":27.345955},{"c":28.13,"h":28.5599,"l":27.16,"n":8154,"o":27.4,"t":"2024-11-18T05:00:00Z","v":1362103,"vw":28.091238},{"c":27.22,"h":27.94,"l":26.4,"n":14275,"o":26.54,"t":"2024-11-19T05:00:00Z","v":2821019,"vw":27.261021},{"c":26.31,"h":27.3589,"l":25.21,"n":20163,"o":27.25,"t":"2024-11-20T05:00:00Z","v":3624904,"vw":25.941569},{"c":26.53,"h":27.1599,"l":25.59,"n":12727,"o":27.02,"t":"2024-11-21T05:00:00Z","v":2259234,"vw":26.297745},{"c":27.525,"h":27.5699,"l":26.53,"n":8251,"o":26.6,"t":"2024-11-22T05:00:00Z","v":1485758,"vw":27.10054},{"c":28.44,"h":28.5,"l":27.24,"n":8224,"o":28.38,"t":"2024-11-25T05:00:00Z","v":1582251,"vw":28.165189},{"c":28.73,"h":29,"l":28.51,"n":6630,"o":28.51,"t":"2024-11-26T05:00:00Z","v":996075,"vw":28.831443},{"c":28.87,"h":29,"l":28.0101,"n":5025,"o":28.6643,"t":"2024-11-27T05:00:00Z","v":837790,"vw":28.620561},{"c":29.36,"h":29.58,"l":29.1101,"n":6316,"o":29.13,"t":"2024-11-29T05:00:00Z","v":1302432,"vw":29.385068},{"c":29.67,"h":29.7681,"l":29.38,"n":6295,"o":29.5,"t":"2024-12-02T05:00:00Z","v":1009852,"vw":29.565613},{"c":29.84,"h":29.99,"l":29.0123,"n":5474,"o":29.5,"t":"2024-12-03T05:00:00Z","v":837784,"vw":29.612098},{"c":29.65,"h":30.38,"l":29.65,"n":6410,"o":30.1,"t":"2024-12-04T05:00:00Z","v":1097384,"vw":29.913672},{"c":29.48,"h":29.76,"l":29.35,"n":5531,"o":29.43,"t":"2024-12-05T05:00:00Z","v":968128,"vw":29.560568},{"c":30,"h":30.23,"l":29.71,"n":5711,"o":30.07,"t":"2024-12-06T05:00:00Z","v":788060,"vw":29.989563},{"c":29.45,"h":30.1795,"l":29.11,"n":7655,"o":30.1,"t":"2024-12-09T05:00:00Z","v":1339057,"vw":29.648249},{"c":29.35,"h":29.81,"l":29.21,"n":5427,"o":29.58,"t":"2024-12-10T05:00:00Z","v":897337,"vw":29.469652},{"c":29.68,"h":30.25,"l":29.58,"n":3727,"o":30.03,"t":"2024-12-11T05:00:00Z","v":544866,"vw":29.904796},{"c":29.53,"h":29.94,"l":29.2,"n":6243,"o":29.6,"t":"2024-12-12T05:00:00Z","v":791236,"vw":29.566161},{"c":29.46,"h":30,"l":29.12,"n":5363,"o":29.83,"t":"2024-12-13T05:00:00Z","v":881332,"vw":29.583902},{"c":28.89,"h":29.65,"l":28.7201,"n":5546,"o":29.56,"t":"2024-12-16T05:00:00Z","v":959268,"vw":29.232403},{"c":28.28,"h":28.9583,"l":28.1305,"n":6859,"o":28.57,"t":"2024-12-17T05:00:00Z","v":1077116,"vw":28.44805},{"c":23.58,"h":28.85,"l":23.556,"n":22318,"o":28.44,"t":"2024-12-18T05:00:00Z","v":4059869,"vw":26.033883},{"c":21.48,"h":25.1475,"l":21.3,"n":55398,"o":24.89,"t":"2024-12-19T05:00:00Z","v":10035323,"vw":23.175218},{"c":24.67,"h":24.71,"l":21.665,"n":42308,"o":21.79,"t":"2024-12-20T05:00:00Z","v":8531132,"vw":23.387312},{"c":26.16,"h":26.18,"l":24.16,"n":18205,"o":24.99,"t":"2024-12-23T05:00:00Z","v":4048719,"vw":25.230927},{"c":27.47,"h":27.535,"l":26.54,"n":18654,"o":26.62,"t":"2024-12-24T05:00:00Z","v":3453380,"vw":26.944683},{"c":27.43,"h":27.59,"l":26.45,"n":13936,"o":27.14,"t":"2024-12-26T05:00:00Z","v":2719248,"vw":27.163983},{"c":26.11,"h":27.0399,"l":24.6201,"n":22579,"o":26.92,"t":"2024-12-27T05:00:00Z","v":4982600,"vw":25.676482},{"c":25.56,"h":26.2995,"l":23.88,"n":17792,"o":24.79,"t":"2024-12-30T05:00:00Z","v":3692288,"vw":25.149747},{"c":25.37,"h":26.17,"l":25.0705,"n":22907,"o":25.93,"t":"2024-12-31T05:00:00Z","v":4689583,"vw":25.490379},{"c":24.79,"h":25.87,"l":23.63,"n":19957,"o":25.87,"t":"2025-01-02T05:00:00Z","v":4194681,"vw":24.875553},{"c":26.06,"h":26.17,"l":25.08,"n":13087,"o":25.21,"t":"2025-01-03T05:00:00Z","v":2142977,"vw":25.7335},{"c":26.37,"h":26.7,"l":25.75,"n":16557,"o":26.28,"t":"2025-01-06T05:00:00Z","v":3167108,"vw":26.226858},{"c":24.74,"h":26.6451,"l":24.28,"n":19082,"o":26.55,"t":"2025-01-07T05:00:00Z","v":3583435,"vw":25.405282},{"c":24.87,"h":25.08,"l":23.6901,"n":16228,"o":24.53,"t":"2025-01-08T05:00:00Z","v":3081697,"vw":24.408487},{"c":23.25,"h":24.2326,"l":22.8,"n":22756,"o":24.07,"t":"2025-01-10T05:00:00Z","v":4441643,"vw":23.436232},{"c":23.75,"h":23.8674,"l":22.44,"n":16700,"o":22.5,"t":"2025-01-13T05:00:00Z","v":3416754,"vw":22.99669},{"c":24.15,"h":24.65,"l":23.402,"n":11795,"o":24.1,"t":"2025-01-14T05:00:00Z","v":2863018,"vw":24.120474},{"c":26.1,"h":26.13,"l":25.32,"n":19755,"o":25.35,"t":"2025-01-15T05:00:00Z","v":3570783,"vw":25.63824},{"c":26.06,"h":26.34,"l":25.9201,"n":8302,"o":26.12,"t":"2025-01-16T05:00:00Z","v":1478325,"vw":26.186448},{"c":25.9,"h":26.63,"l":25.88,"n":8412,"o":26.59,"t":"2025-01-17T05:00:00Z","v":1350222,"vw":26.170774},{"c":27.02,"h":27.03,"l":26.22,"n":13279,"o":26.44,"t":"2025-01-21T05:00:00Z","v":2372783,"vw":26.739512},{"c":26.66,"h":27.05,"l":26.4704,"n":15490,"o":27,"t":"2025-01-22T05:00:00Z","v":2878875,"vw":26.701462},{"c":27.03,"h":27.26,"l":26.65,"n":13806,"o":26.65,"t":"2025-01-23T05:00:00Z","v":1824116,"vw":27.03289},{"c":27.09,"h":27.345,"l":26.9203,"n":7148,"o":27.25,"t":"2025-01-24T05:00:00Z","v":1298854,"vw":27.111911},{"c":25.55,"h":25.75,"l":24,"n":28517,"o":24.12,"t":"2025-01-27T05:00:00Z","v":5328809,"vw":25.09288},{"c":26.08,"h":26.4,"l":25,"n":8610,"o":25.6,"t":"2025-01-28T05:00:00Z","v":1765375,"vw":25.951138},{"c":26.32,"h":26.36,"l":25.25,"n":7234,"o":26.23,"t":"2025-01-29T05:00:00Z","v":1441342,"vw":25.983528},{"c":26.28,"h":26.69,"l":26.01,"n":5980,"o":26.36,"t":"2025-01-30T05:00:00Z","v":1029561,"vw":26.45356},{"c":25.38,"h":26.7962,"l":25.135,"n":9462,"o":26.65,"t":"2025-01-31T05:00:00Z","v":1808170,"vw":25.995404},{"c":24.93,"h":25.8,"l":23.21,"n":26594,"o":23.9,"t":"2025-02-03T05:00:00Z","v":5199614,"vw":24.471457},{"c":25.68,"h":25.8,"l":24.95,"n":8835,"o":25.18,"t":"2025-02-04T05:00:00Z","v":1716100,"vw":25.54044},{"c":26.09,"h":26.2293,"l":25.27,"n":9868,"o":25.53,"t":"2025-02-05T05:00:00Z","v":1833176,"vw":25.90306},{"c":26.33,"h":26.445,"l":25.88,"n":7711,"o":26.36,"t":"2025-02-06T05:00:00Z","v":1441225,"vw":26.277715},{"c":25.49,"h":26.57,"l":25.39,"n":8737,"o":26.5,"t":"2025-02-07T05:00:00Z","v":1680329,"vw":25.828906},{"c":26.13,"h":26.15,"l":25.68,"n":8775,"o":26,"t":"2025-02-10T05:00:00Z","v":1392425,"vw":25.962023},{"c":26.03,"h":26.29,"l":25.79,"n":5624,"o":25.79,"t":"2025-02-11T05:00:00Z","v":795285,"vw":26.062442},{"c":26.08,"h":26.22,"l":25.27,"n":8238,"o":25.44,"t":"2025-02-12T05:00:00Z","v":1422638,"vw":25.863582},{"c":26.52,"h":26.54,"l":25.86,"n":10301,"o":26.16,"t":"2025-02-13T05:00:00Z","v":1441957,"vw":26.262884},{"c":26.64,"h":26.7,"l":26.31,"n":12606,"o":26.54,"t":"2025-02-14T05:00:00Z","v":1661158,"vw":26.503056},{"c":26.81,"h":26.97,"l":26.51,"n":8483,"o":26.77,"t":"2025-02-18T05:00:00Z","v":1591547,"vw":26.71818},{"c":27,"h":27.045,"l":26.51,"n":5910,"o":26.51,"t":"2025-02-19T05:00:00Z","v":1009319,"vw":26.81415},{"c":26.91,"h":27.2298,"l":26.42,"n":8814,"o":26.98,"t":"2025-02-20T05:00:00Z","v":1451024,"vw":26.778927},{"c":25.07,"h":26.9124,"l":24.8301,"n":26436,"o":26.82,"t":"2025-02-21T05:00:00Z","v":4732955,"vw":25.597274},{"c":24.89,"h":25.74,"l":24.3581,"n":16081,"o":25.43,"t":"2025-02-24T05:00:00Z","v":3354229,"vw":25.148596},{"c":24.69,"h":25.19,"l":23.66,"n":39386,"o":24.69,"t":"2025-02-25T05:00:00Z","v":6657717,"vw":24.428378},{"c":25.23,"h":25.78,"l":24.48,"n":26635,"o":24.92,"t":"2025-02-26T05:00:00Z","v":4713074,"vw":25.22154},{"c":23.86,"h":25.62,"l":23.755,"n":25158,"o":25.44,"t":"2025-02-27T05:00:00Z","v":4645935,"vw":24.504253},{"c":24.29,"h":24.4299,"l":23.08,"n":26468,"o":23.69,"t":"2025-02-28T05:00:00Z","v":5171827,"vw":23.69377},{"c":22.41,"h":24.725,"l":21.77,"n":28727,"o":24.56,"t":"2025-03-03T05:00:00Z","v":5363285,"vw":23.05715},{"c":21.8,"h":22.78,"l":20.17,"n":52617,"o":21.43,"t":"2025-03-04T05:00:00Z","v":12588856,"vw":21.310099},{"c":22.68,"h":22.8,"l":21.29,"n":33935,"o":21.84,"t":"2025-03-05T05:00:00Z","v":6598110,"vw":22.170314},{"c":20.27,"h":21.88,"l":20.205,"n":52855,"o":21.36,"t":"2025-03-06T05:00:00Z","v":10585829,"vw":20.890991},{"c":20.94,"h":21.255,"l":19.6845,"n":39835,"o":20.47,"t":"2025-03-07T05:00:00Z","v":9155705,"vw":20.393341},{"c":18.94,"h":20.2899,"l":18.66,"n":70902,"o":20,"t":"2025-03-10T04:00:00Z","v":12124999,"vw":19.516534},{"c":18.9,"h":19.22,"l":17.811,"n":46836,"o":18.85,"t":"2025-03-11T04:00:00Z","v":9841467,"vw":18.543878},{"c":19.84,"h":19.95,"l":18.7206,"n":47136,"o":19.65,"t":"2025-03-12T04:00:00Z","v":7176325,"vw":19.407899},{"c":19,"h":20.13,"l":18.555,"n":41993,"o":19.78,"t":"2025-03-13T04:00:00Z","v":6736850,"vw":19.292239},{"c":20.55,"h":20.62,"l":19.47,"n":28404,"o":19.67,"t":"2025-03-14T04:00:00Z","v":6136953,"vw":20.051653},{"c":21.36,"h":21.49,"l":20.76,"n":27178,"o":20.77,"t":"2025-03-17T04:00:00Z","v":4916210,"vw":21.192256},{"c":20.78,"h":21.46,"l":20.47,"n":20677,"o":21.46,"t":"2025-03-18T04:00:00Z","v":3936761,"vw":20.849855},{"c":21.48,"h":21.97,"l":20.83,"n":23914,"o":21,"t":"2025-03-19T04:00:00Z","v":4309762,"vw":21.418237},{"c":21.84,"h":22.095,"l":20.945,"n":25474,"o":21.04,"t":"2025-03-20T04:00:00Z","v":5870670,"vw":21.611183},{"c":21.8,"h":21.93,"l":21.1,"n":17358,"o":21.36,"t":"2025-03-21T04:00:00Z","v":3151255,"vw":21.498061},{"c":23.07,"h":23.21,"l":22.55,"n":22908,"o":22.57,"t":"2025-03-24T04:00:00Z","v":4688818,"vw":22.878149},{"c":23.06,"h":23.4179,"l":22.96,"n":13684,"o":23.32,"t":"2025-03-25T04:00:00Z","v":3097437,"vw":23.148931},{"c":22.29,"h":23.34,"l":21.84,"n":17162,"o":23.28,"t":"2025-03-26T04:00:00Z","v":3314657,"vw":22.442457},{"c":22.22,"h":22.53,"l":21.68,"n":11561,"o":22.13,"t":"2025-03-27T04:00:00Z","v":1904560,"vw":22.180865},{"c":20.18,"h":22.14,"l":20.16,"n":24723,"o":21.96,"t":"2025-03-28T04:00:00Z","v":4358457,"vw":20.829199},{"c":20.34,"h":20.46,"l":18.81,"n":28229,"o":19.25,"t":"2025-03-31T04:00:00Z","v":5826319,"vw":19.695674},{"c":20.26,"h":20.5399,"l":19.275,"n":21519,"o":19.97,"t":"2025-04-01T04:00:00Z","v":4079264,"vw":19.965183},{"c":20.78,"h":21.1199,"l":19.42,"n":28190,"o":19.49,"t":"2025-04-02T04:00:00Z","v":5405400,"vw":20.382673},{"c":15.82,"h":18.68,"l":15.81,"n":122310,"o":18.1173,"t":"2025-04-03T04:00:00Z","v":27215265,"vw":17.283459},{"c":12.63,"h":14.71,"l":12.34,"n":175606,"o":13.92,"t":"2025-04-04T04:00:00Z","v":49456523,"vw":13.479345},{"c":13.23,"h":13.56,"l":11.11,"n":184985,"o":11.66,"t":"2025-04-07T04:00:00Z","v":63788807,"vw":12.401111},{"c":10.91,"h":13.95,"l":10,"n":159145,"o":13.89,"t":"2025-04-08T04:00:00Z","v":49287155,"vw":12.124315},{"c":12.99,"h":13.34,"l":10.34,"n":135762,"o":10.6,"t":"2025-04-09T04:00:00Z","v":45471953,"vw":12.0052},{"c":10.5,"h":12.4299,"l":9.3,"n":168447,"o":11.98,"t":"2025-04-10T04:00:00Z","v":53483907,"vw":10.43193},{"c":10.63,"h":10.73,"l":9.71,"n":80357,"o":10.16,"t":"2025-04-11T04:00:00Z","v":26157119,"vw":10.25213},{"c":11.86,"h":11.95,"l":10.92,"n":65001,"o":11.59,"t":"2025-04-14T04:00:00Z","v":18996108,"vw":11.511091},{"c":11.98,"h":12.42,"l":11.77,"n":44016,"o":11.96,"t":"2025-04-15T04:00:00Z","v":11923105,"vw":12.115239},{"c":11.07,"h":11.9609,"l":10.8,"n":50100,"o":11.58,"t":"2025-04-16T04:00:00Z","v":13737788,"vw":11.368187},{"c":11.37,"h":11.4498,"l":11.15,"n":24662,"o":11.36,"t":"2025-04-17T04:00:00Z","v":7058070,"vw":11.322422},{"c":10.68,"h":11.2605,"l":10.4,"n":31997,"o":11.2,"t":"2025-04-21T04:00:00Z","v":9230530,"vw":10.7604},{"c":11.32,"h":11.39,"l":11,"n":34487,"o":11.02,"t":"2025-04-22T04:00:00Z","v":9026190,"vw":11.227523},{"c":11.76,"h":12.0899,"l":11.3907,"n":43185,"o":11.96,"t":"2025-04-23T04:00:00Z","v":15241862,"vw":11.784576},{"c":12.17,"h":12.22,"l":11.82,"n":23263,"o":11.85,"t":"2025-04-24T04:00:00Z","v":6235918,"vw":12.059827},{"c":12.64,"h":12.68,"l":11.93,"n":25110,"o":12.19,"t":"2025-04-25T04:00:00Z","v":6576963,"vw":12.37924},{"c":12.59,"h":12.84,"l":12.11,"n":20707,"o":12.81,"t":"2025-04-28T04:00:00Z","v":5871028,"vw":12.517386},{"c":12.72,"h":12.77,"l":12.39,"n":18320,"o":12.45,"t":"2025-04-29T04:00:00Z","v":4271593,"vw":12.640242},{"c":12.39,"h":12.5,"l":11.63,"n":32934,"o":12.27,"t":"2025-04-30T04:00:00Z","v":8886654,"vw":12.069064},{"c":12.6,"h":12.78,"l":12.41,"n":24573,"o":12.75,"t":"2025-05-01T04:00:00Z","v":5858495,"vw":12.63918},{"c":13.1,"h":13.14,"l":12.76,"n":26298,"o":12.85,"t":"2025-05-02T04:00:00Z","v":6581878,"vw":12.963643},{"c":12.79,"h":13.11,"l":12.75,"n":19821,"o":12.88,"t":"2025-05-05T04:00:00Z","v":4800852,"vw":12.918965},{"c":12.36,"h":12.74,"l":12.31,"n":17771,"o":12.48,"t":"2025-05-06T04:00:00Z","v":3825463,"vw":12.509835},{"c":12.7,"h":12.76,"l":12.285,"n":13439,"o":12.48,"t":"2025-05-07T04:00:00Z","v":3235381,"vw":12.558455},{"c":13.17,"h":13.275,"l":12.81,"n":21186,"o":12.93,"t":"2025-05-08T04:00:00Z","v":4885718,"vw":13.133273},{"c":13.23,"h":13.43,"l":13.14,"n":15849,"o":13.22,"t":"2025-05-09T04:00:00Z","v":4659033,"vw":13.276841},{"c":14.98,"h":15,"l":14.22,"n":46700,"o":14.29,"t":"2025-05-12T04:00:00Z","v":10536965,"vw":14.617063},{"c":15.07,"h":15.52,"l":15.05,"n":36751,"o":15.22,"t":"2025-05-13T04:00:00Z","v":8576062,"vw":15.275176},{"c":14.75,"h":15.0987,"l":14.69,"n":23266,"o":15.06,"t":"2025-05-14T04:00:00Z","v":5293325,"vw":14.910531},{"c":15.02,"h":15.02,"l":14.4713,"n":16078,"o":14.64,"t":"2025-05-15T04:00:00Z","v":3521863,"vw":14.771704},{"c":15.09,"h":15.25,"l":14.935,"n":15745,"o":15.12,"t":"2025-05-16T04:00:00Z","v":3782443,"vw":15.087834},{"c":14.89,"h":15.01,"l":14.385,"n":19665,"o":14.39,"t":"2025-05-19T04:00:00Z","v":4369420,"vw":14.782216},{"c":14.98,"h":15.06,"l":14.65,"n":15646,"o":14.9,"t":"2025-05-20T04:00:00Z","v":3543256,"vw":14.890899},{"c":13.99,"h":14.965,"l":13.77,"n":32449,"o":14.67,"t":"2025-05-21T04:00:00Z","v":7739101,"vw":14.274121},{"c":14.11,"h":14.345,"l":13.795,"n":20883,"o":13.89,"t":"2025-05-22T04:00:00Z","v":5719031,"vw":14.173396},{"c":13.18,"h":13.6401,"l":13.03,"n":44610,"o":13.13,"t":"2025-05-23T04:00:00Z","v":11365807,"vw":13.348403},{"c":14.48,"h":14.49,"l":13.84,"n":23798,"o":13.96,"t":"2025-05-27T04:00:00Z","v":6856196,"vw":14.287983},{"c":14.33,"h":14.53,"l":14.2141,"n":16606,"o":14.5,"t":"2025-05-28T04:00:00Z","v":3886343,"vw":14.355231},{"c":14.3,"h":14.67,"l":14.09,"n":20483,"o":14.66,"t":"2025-05-29T04:00:00Z","v":5262549,"vw":14.32065},{"c":14.22,"h":14.3699,"l":13.679,"n":24509,"o":14.13,"t":"2025-05-30T04:00:00Z","v":6051311,"vw":14.071311},{"c":14.365,"h":14.39,"l":13.97,"n":14345,"o":14.08,"t":"2025-06-02T04:00:00Z","v":3611688,"vw":14.239069},{"c":14.69,"h":14.72,"l":14.36,"n":14724,"o":14.4,"t":"2025-06-03T04:00:00Z","v":3791195,"vw":14.581975},{"c":14.65,"h":14.77,"l":14.585,"n":10409,"o":14.7,"t":"2025-06-04T04:00:00Z","v":2502092,"vw":14.706751},{"c":14.44,"h":15.12,"l":14.275,"n":22068,"o":14.86,"t":"2025-06-05T04:00:00Z","v":5303597,"vw":14.765533},{"c":14.99,"h":15.055,"l":14.77,"n":15963,"o":14.83,"t":"2025-06-06T04:00:00Z","v":3688484,"vw":14.933987},{"c":15.16,"h":15.295,"l":15.03,"n":9122,"o":15.08,"t":"2025-06-09T04:00:00Z","v":2194700,"vw":15.183572},{"c":15.24,"h":15.33,"l":15.11,"n":11184,"o":15.16,"t":"2025-06-10T04:00:00Z","v":2750837,"vw":15.24694},{"c":15.15,"h":15.66,"l":14.8701,"n":22035,"o":15.47,"t":"2025-06-11T04:00:00Z","v":5036955,"vw":15.277272},{"c":14.93,"h":15.17,"l":14.815,"n":14894,"o":14.89,"t":"2025-06-12T04:00:00Z","v":4046115,"vw":15.014157},{"c":13.75,"h":14.6107,"l":13.545,"n":48341,"o":14.17,"t":"2025-06-13T04:00:00Z","v":11004122,"vw":14.031397},{"c":14.69,"h":14.81,"l":14.27,"n":24080,"o":14.3,"t":"2025-06-16T04:00:00Z","v":5503662,"vw":14.627465},{"c":13.89,"h":14.5107,"l":13.605,"n":34449,"o":14.41,"t":"2025-06-17T04:00:00Z","v":8840632,"vw":14.009335},{"c":14.2,"h":14.475,"l":13.72,"n":23158,"o":13.89,"t":"2025-06-18T04:00:00Z","v":6061030,"vw":14.153711},{"c":14.04,"h":14.415,"l":13.86,"n":21503,"o":14.38,"t":"2025-06-20T04:00:00Z","v":5665202,"vw":14.111988},{"c":14.24,"h":14.28,"l":13.515,"n":22860,"o":14.07,"t":"2025-06-23T04:00:00Z","v":5866785,"vw":14.038295},{"c":15.11,"h":15.19,"l":14.9215,"n":13835,"o":14.94,"t":"2025-06-24T04:00:00Z","v":3546964,"vw":15.066262},{"c":15.35,"h":15.385,"l":15.11,"n":9209,"o":15.3,"t":"2025-06-25T04:00:00Z","v":2384335,"vw":15.278108},{"c":15.4,"h":15.535,"l":15.36,"n":9094,"o":15.37,"t":"2025-06-26T04:00:00Z","v":2402819,"vw":15.452592},{"c":15.43,"h":15.58,"l":15.1401,"n":13199,"o":15.54,"t":"2025-06-27T04:00:00Z","v":3406053,"vw":15.407494},{"c":15.51,"h":15.6599,"l":15.39,"n":11295,"o":15.63,"t":"2025-06-30T04:00:00Z","v":2932585,"vw":15.514275},{"c":15.54,"h":15.69,"l":15.4101,"n":11202,"o":15.44,"t":"2025-07-01T04:00:00Z","v":2576515,"vw":15.580164},{"c":15.59,"h":15.72,"l":15.44,"n":7905,"o":15.51,"t":"2025-07-02T04:00:00Z","v":1924412,"vw":15.617372},{"c":15.66,"h":15.91,"l":15.66,"n":11842,"o":15.81,"t":"2025-07-03T04:00:00Z","v":2659877,"vw":15.77416},{"c":15.51,"h":15.59,"l":15.22,"n":15328,"o":15.47,"t":"2025-07-07T04:00:00Z","v":2970989,"vw":15.432328},{"c":15.87,"h":15.98,"l":15.76,"n":10046,"o":15.77,"t":"2025-07-08T04:00:00Z","v":2091522,"vw":15.865709},{"c":16.37,"h":16.43,"l":16.1093,"n":14683,"o":16.25,"t":"2025-07-09T04:00:00Z","v":3156748,"vw":16.284725},{"c":16.515,"h":16.585,"l":16.3607,"n":9182,"o":16.46,"t":"2025-07-10T04:00:00Z","v":1712635,"vw":16.497332},{"c":16.45,"h":16.605,"l":16.1449,"n":10892,"o":16.2,"t":"2025-07-11T04:00:00Z","v":2021922,"vw":16.441236},{"c":16.21,"h":16.3699,"l":16.1516,"n":11558,"o":16.27,"t":"2025-07-14T04:00:00Z","v":2203828,"vw":16.231001},{"c":16.27,"h":16.54,"l":16.24,"n":14979,"o":16.48,"t":"2025-07-15T04:00:00Z","v":3363297,"vw":16.387466},{"c":16.17,"h":16.405,"l":15.4,"n":31571,"o":16.31,"t":"2025-07-16T04:00:00Z","v":5119254,"vw":15.97905},{"c":16.2,"h":16.3299,"l":16.15,"n":9243,"o":16.23,"t":"2025-07-17T04:00:00Z","v":1723903,"vw":16.243314},{"c":16.46,"h":16.46,"l":16.26,"n":9075,"o":16.39,"t":"2025-07-18T04:00:00Z","v":1388171,"vw":16.365498},{"c":16.52,"h":16.875,"l":16.5,"n":17279,"o":16.56,"t":"2025-07-21T04:00:00Z","v":2741680,"vw":16.669916},{"c":16.59,"h":16.66,"l":16.2015,"n":11643,"o":16.58,"t":"2025-07-22T04:00:00Z","v":1977948,"vw":16.511112},{"c":17.28,"h":17.3,"l":16.705,"n":14606,"o":16.83,"t":"2025-07-23T04:00:00Z","v":2352654,"vw":17.042426},{"c":17.35,"h":17.52,"l":17.265,"n":11982,"o":17.37,"t":"2025-07-24T04:00:00Z","v":1973988,"vw":17.408582},{"c":17.49,"h":17.52,"l":17.26,"n":8826,"o":17.3,"t":"2025-07-25T04:00:00Z","v":1722422,"vw":17.412158},{"c":17.95,"h":17.95,"l":17.71,"n":10630,"o":17.83,"t":"2025-07-28T04:00:00Z","v":1683631,"vw":17.841478},{"c":17.535,"h":18.225,"l":17.4201,"n":18092,"o":18.14,"t":"2025-07-29T04:00:00Z","v":3251295,"vw":17.746703},{"c":17.45,"h":17.76,"l":17.185,"n":19569,"o":17.59,"t":"2025-07-30T04:00:00Z","v":2442623,"vw":17.477692},{"c":17.4,"h":17.9493,"l":17.23,"n":23012,"o":17.86,"t":"2025-07-31T04:00:00Z","v":3266994,"vw":17.581139},{"c":16,"h":16.61,"l":15.62,"n":57678,"o":16.61,"t":"2025-08-01T04:00:00Z","v":12055784,"vw":16.093885},{"c":16.98,"h":17.02,"l":16.41,"n":16000,"o":16.42,"t":"2025-08-04T04:00:00Z","v":4470618,"vw":16.749594},{"c":16.84,"h":17.09,"l":16.375,"n":23653,"o":17.04,"t":"2025-08-05T04:00:00Z","v":5077965,"vw":16.737882},{"c":17.37,"h":17.38,"l":16.78,"n":13446,"o":16.89,"t":"2025-08-06T04:00:00Z","v":2038205,"vw":17.13073},{"c":17.25,"h":17.65,"l":16.975,"n":18106,"o":17.58,"t":"2025-08-07T04:00:00Z","v":3020502,"vw":17.241186},{"c":17.82,"h":17.82,"l":17.46,"n":14866,"o":17.53,"t":"2025-08-08T04:00:00Z","v":2945079,"vw":17.631316},{"c":17.73,"h":17.9865,"l":17.62,"n":14292,"o":17.85,"t":"2025-08-11T04:00:00Z","v":2581854,"vw":17.813844},{"c":18.42,"h":18.48,"l":18.01,"n":17233,"o":18.02,"t":"2025-08-12T04:00:00Z","v":2968829,"vw":18.28419},{"c":18.58,"h":18.72,"l":18.45,"n":13218,"o":18.69,"t":"2025-08-13T04:00:00Z","v":1979195,"vw":18.592695},{"c":18.5,"h":18.61,"l":18.19,"n":13776,"o":18.23,"t":"2025-08-14T04:00:00Z","v":2345518,"vw":18.461166},{"c":18.58,"h":18.6601,"l":18.4,"n":15781,"o":18.65,"t":"2025-08-15T04:00:00Z","v":3022499,"vw":18.542621},{"c":19,"h":19.1,"l":18.59,"n":13601,"o":18.62,"t":"2025-08-18T04:00:00Z","v":2058393,"vw":18.910775},{"c":18.67,"h":19.39,"l":18.55,"n":21393,"o":19.39,"t":"2025-08-19T04:00:00Z","v":3248636,"vw":18.836975},{"c":18.7,"h":18.778,"l":18.055,"n":21666,"o":18.6,"t":"2025-08-20T04:00:00Z","v":3311029,"vw":18.428448},{"c":18.47,"h":18.63,"l":18.18,"n":17505,"o":18.46,"t":"2025-08-21T04:00:00Z","v":2912889,"vw":18.450638},{"c":19.97,"h":19.97,"l":18.5303,"n":24601,"o":18.57,"t":"2025-08-22T04:00:00Z","v":3830294,"vw":19.481147},{"c":19.85,"h":20,"l":19.5907,"n":12186,"o":19.74,"t":"2025-08-25T04:00:00Z","v":1701107,"vw":19.868071},{"c":20.02,"h":20.02,"l":19.7,"n":10107,"o":19.82,"t":"2025-08-26T04:00:00Z","v":1473985,"vw":19.925476},{"c":19.93,"h":20.035,"l":19.675,"n":8903,"o":19.9,"t":"2025-08-27T04:00:00Z","v":1271731,"vw":19.914386},{"c":20.2,"h":20.26,"l":19.905,"n":11903,"o":20.19,"t":"2025-08-28T04:00:00Z","v":1689304,"vw":20.146112},{"c":19.73,"h":20.309,"l":19.575,"n":18901,"o":20.21,"t":"2025-08-29T04:00:00Z","v":2720323,"vw":19.86597},{"c":19.14,"h":19.17,"l":18.345,"n":35143,"o":18.75,"t":"2025-09-02T04:00:00Z","v":4730194,"vw":18.807829},{"c":19.63,"h":19.64,"l":19.24,"n":23049,"o":19.25,"t":"2025-09-03T04:00:00Z","v":2811669,"vw":19.46642},{"c":20.19,"h":20.2,"l":19.69,"n":16364,"o":19.71,"t":"2025-09-04T04:00:00Z","v":2438449,"vw":19.984017},{"c":20.13,"h":20.66,"l":19.57,"n":27327,"o":20.59,"t":"2025-09-05T04:00:00Z","v":3291534,"vw":20.044023},{"c":20.48,"h":20.5499,"l":20.28,"n":12253,"o":20.29,"t":"2025-09-08T04:00:00Z","v":1756857,"vw":20.42788},{"c":20.62,"h":20.628,"l":20.155,"n":15812,"o":20.41,"t":"2025-09-09T04:00:00Z","v":1864841,"vw":20.452157},{"c":20.69,"h":20.9199,"l":20.52,"n":15340,"o":20.84,"t":"2025-09-10T04:00:00Z","v":2009945,"vw":20.736027},{"c":21.15,"h":21.18,"l":20.91,"n":12079,"o":21.03,"t":"2025-09-11T04:00:00Z","v":1666802,"vw":21.075398},{"c":21.19,"h":21.43,"l":21.11,"n":13397,"o":21.15,"t":"2025-09-12T04:00:00Z","v":2185122,"vw":21.30743},{"c":21,"h":21.425,"l":20.935,"n":15822,"o":21.42,"t":"2025-09-15T04:00:00Z","v":1796932,"vw":21.136901},{"c":20.63,"h":20.965,"l":20.59,"n":13922,"o":20.92,"t":"2025-09-16T04:00:00Z","v":2016211,"vw":20.776058},{"c":21.34,"h":21.66,"l":20.76,"n":33692,"o":20.79,"t":"2025-09-17T04:00:00Z","v":3554375,"vw":21.133607},{"c":21.42,"h":21.7551,"l":21.33,"n":14685,"o":21.68,"t":"2025-09-18T04:00:00Z","v":2265033,"vw":21.538581},{"c":21.38,"h":21.63,"l":21.08,"n":13169,"o":21.54,"t":"2025-09-19T04:00:00Z","v":2113816,"vw":21.421794},{"c":21.04,"h":21.4,"l":21.015,"n":10144,"o":21.19,"t":"2025-09-22T04:00:00Z","v":1718452,"vw":21.232525},{"c":20.72,"h":21.1379,"l":20.43,"n":17149,"o":21.08,"t":"2025-09-23T04:00:00Z","v":2599197,"vw":20.717506},{"c":21.03,"h":21.03,"l":20.39,"n":19261,"o":20.91,"t":"2025-09-24T04:00:00Z","v":3330277,"vw":20.708418},{"c":20.71,"h":21.17,"l":20.3624,"n":20663,"o":20.54,"t":"2025-09-25T04:00:00Z","v":2516844,"vw":20.770004},{"c":21.53,"h":21.555,"l":20.61,"n":15723,"o":20.88,"t":"2025-09-26T04:00:00Z","v":2721951,"vw":21.139873},{"c":21.24,"h":21.6899,"l":21.12,"n":10702,"o":21.62,"t":"2025-09-29T04:00:00Z","v":1533020,"vw":21.347162},{"c":21.38,"h":21.43,"l":21.06,"n":10744,"o":21.23,"t":"2025-09-30T04:00:00Z","v":1350580,"vw":21.246645},{"c":21.47,"h":21.52,"l":21.11,"n":7989,"o":21.11,"t":"2025-10-01T04:00:00Z","v":1226279,"vw":21.404007},{"c":21.15,"h":21.58,"l":21.12,"n":10019,"o":21.54,"t":"2025-10-02T04:00:00Z","v":1526161,"vw":21.320951},{"c":21.28,"h":21.3601,"l":20.9912,"n":8172,"o":21.33,"t":"2025-10-03T04:00:00Z","v":1271692,"vw":21.2333},{"c":21.4,"h":21.43,"l":21.09,"n":9847,"o":21.39,"t":"2025-10-06T04:00:00Z","v":1717025,"vw":21.253274},{"c":20.94,"h":21.52,"l":20.765,"n":15006,"o":21.41,"t":"2025-10-07T04:00:00Z","v":2495564,"vw":21.091704},{"c":21.25,"h":21.34,"l":20.91,"n":8374,"o":21.06,"t":"2025-10-08T04:00:00Z","v":1249180,"vw":21.198798},{"c":21.23,"h":21.43,"l":20.895,"n":12205,"o":21.35,"t":"2025-10-09T04:00:00Z","v":1603125,"vw":21.151429},{"c":18.55,"h":21.39,"l":18.353,"n":83685,"o":21.23,"t":"2025-10-10T04:00:00Z","v":13603903,"vw":19.327825},{"c":19.98,"h":20.09,"l":19.47,"n":23896,"o":19.6,"t":"2025-10-13T04:00:00Z","v":4878520,"vw":19.81721},{"c":19.08,"h":19.78,"l":18.185,"n":56503,"o":18.86,"t":"2025-10-14T04:00:00Z","v":8115268,"vw":19.036383},{"c":18.92,"h":19.7,"l":18.435,"n":30378,"o":19.64,"t":"2025-10-15T04:00:00Z","v":4638939,"vw":19.101137},{"c":17.165,"h":19.1151,"l":17.045,"n":88173,"o":19.03,"t":"2025-10-16T04:00:00Z","v":11889127,"vw":17.748107},{"c":18.49,"h":18.49,"l":16.82,"n":71066,"o":17.47,"t":"2025-10-17T04:00:00Z","v":10195202,"vw":17.670766},{"c":19.84,"h":19.9,"l":18.955,"n":36585,"o":18.98,"t":"2025-10-20T04:00:00Z","v":6221067,"vw":19.613474},{"c":19.96,"h":20.15,"l":19.35,"n":20564,"o":19.66,"t":"2025-10-21T04:00:00Z","v":3135846,"vw":19.874069},{"c":19.72,"h":19.985,"l":18.65,"n":44002,"o":19.875,"t":"2025-10-22T04:00:00Z","v":6286744,"vw":19.369774},{"c":20.08,"h":20.15,"l":19.51,"n":15109,"o":19.59,"t":"2025-10-23T04:00:00Z","v":2154162,"vw":19.930041},{"c":20.38,"h":20.665,"l":20.26,"n":13861,"o":20.6,"t":"2025-10-24T04:00:00Z","v":1963988,"vw":20.442355},{"c":20.99,"h":21.11,"l":20.785,"n":14326,"o":21.05,"t":"2025-10-27T04:00:00Z","v":2411498,"vw":20.94351},{"c":20.42,"h":21.0299,"l":20.4,"n":16548,"o":20.98,"t":"2025-10-28T04:00:00Z","v":2760785,"vw":20.717028},{"c":20.08,"h":20.8,"l":20.025,"n":27072,"o":20.59,"t":"2025-10-29T04:00:00Z","v":3146575,"vw":20.404298},{"c":19.86,"h":20.5,"l":19.815,"n":21045,"o":20.18,"t":"2025-10-30T04:00:00Z","v":2397031,"vw":20.117057},{"c":19.76,"h":20.33,"l":19.39,"n":26655,"o":20.28,"t":"2025-10-31T04:00:00Z","v":3767712,"vw":19.823094},{"c":19.96,"h":20.08,"l":19.36,"n":16105,"o":20,"t":"2025-11-03T05:00:00Z","v":2566370,"vw":19.81388},{"c":19.23,"h":19.73,"l":19.005,"n":26266,"o":19.19,"t":"2025-11-04T05:00:00Z","v":3826516,"vw":19.331616},{"c":19.92,"h":20.16,"l":19.16,"n":20720,"o":19.2,"t":"2025-11-05T05:00:00Z","v":3170235,"vw":19.868296},{"c":19.13,"h":19.88,"l":18.8248,"n":43267,"o":19.79,"t":"2025-11-06T05:00:00Z","v":5882042,"vw":19.190317},{"c":19.23,"h":19.26,"l":18,"n":49816,"o":18.61,"t":"2025-11-07T05:00:00Z","v":9101232,"vw":18.538573},{"c":20.25,"h":20.3,"l":19.86,"n":22171,"o":19.94,"t":"2025-11-10T05:00:00Z","v":3610341,"vw":20.125233},{"c":20.35,"h":20.425,"l":20.2,"n":11888,"o":20.2,"t":"2025-11-11T05:00:00Z","v":1734511,"vw":20.33322},{"c":20.22,"h":20.49,"l":19.9765,"n":13142,"o":20.47,"t":"2025-11-12T05:00:00Z","v":2008836,"vw":20.232174},{"c":18.87,"h":20.14,"l":18.515,"n":45579,"o":19.99,"t":"2025-11-13T05:00:00Z","v":6772352,"vw":19.087493},{"c":19.16,"h":19.46,"l":18.02,"n":46896,"o":18.32,"t":"2025-11-14T05:00:00Z","v":7606063,"vw":18.932561},{"c":18.21,"h":19.3,"l":17.91,"n":35024,"o":18.83,"t":"2025-11-17T05:00:00Z","v":5827257,"vw":18.586356},{"c":17.53,"h":18.195,"l":17.105,"n":59531,"o":17.73,"t":"2025-11-18T05:00:00Z","v":8452057,"vw":17.62807},{"c":17.94,"h":18.38,"l":17.4,"n":29801,"o":17.58,"t":"2025-11-19T05:00:00Z","v":4891818,"vw":17.871976},{"c":16.66,"h":19.26,"l":16.58,"n":108755,"o":19.11,"t":"2025-11-20T05:00:00Z","v":15851806,"vw":17.501833},{"c":17.58,"h":17.74,"l":16.27,"n":51354,"o":17.2,"t":"2025-11-21T05:00:00Z","v":9053975,"vw":17.097152},{"c":18.85,"h":18.85,"l":17.78,"n":25197,"o":17.81,"t":"2025-11-24T05:00:00Z","v":4113561,"vw":18.545285},{"c":19.24,"h":19.36,"l":18.08,"n":22421,"o":18.79,"t":"2025-11-25T05:00:00Z","v":4016250,"vw":18.922301},{"c":19.81,"h":19.955,"l":19.47,"n":21093,"o":19.54,"t":"2025-11-26T05:00:00Z","v":3749497,"vw":19.753074},{"c":20.24,"h":20.255,"l":19.91,"n":9494,"o":19.94,"t":"2025-11-28T05:00:00Z","v":1749171,"vw":20.095136},{"c":20.26,"h":20.56,"l":19.8,"n":16672,"o":19.8,"t":"2025-12-01T05:00:00Z","v":2482200,"vw":20.274105},{"c":20.57,"h":20.625,"l":20.29,"n":12011,"o":20.5,"t":"2025-12-02T05:00:00Z","v":1627038,"vw":20.509053},{"c":20.68,"h":20.7545,"l":20.29,"n":12732,"o":20.37,"t":"2025-12-03T05:00:00Z","v":1451920,"vw":20.604447},{"c":20.9,"h":20.925,"l":20.53,"n":14539,"o":20.81,"t":"2025-12-04T05:00:00Z","v":1866946,"vw":20.771746},{"c":21.14,"h":21.165,"l":20.84,"n":12695,"o":20.97,"t":"2025-12-05T05:00:00Z","v":1865075,"vw":21.069083},{"c":20.9,"h":21.19,"l":20.595,"n":16409,"o":21.16,"t":"2025-12-08T05:00:00Z","v":1977617,"vw":20.887238},{"c":20.81,"h":21.0899,"l":20.6,"n":11676,"o":20.77,"t":"2025-12-09T05:00:00Z","v":1652538,"vw":20.911447},{"c":21.62,"h":21.69,"l":20.595,"n":21923,"o":20.72,"t":"2025-12-10T05:00:00Z","v":2958937,"vw":21.342206},{"c":21.95,"h":21.96,"l":20.99,"n":17004,"o":21.38,"t":"2025-12-11T05:00:00Z","v":1968591,"vw":21.602986},{"c":21.91,"h":22.22,"l":20.92,"n":32959,"o":22.04,"t":"2025-12-12T05:00:00Z","v":3818732,"vw":21.629811},{"c":21.93,"h":22.205,"l":21.41,"n":18637,"o":22.12,"t":"2025-12-15T05:00:00Z","v":2245652,"vw":21.812342},{"c":21.92,"h":22.1101,"l":21.4342,"n":22502,"o":21.8,"t":"2025-12-16T05:00:00Z","v":2677963,"vw":21.82005},{"c":21.56,"h":22.28,"l":21.52,"n":19370,"o":22.01,"t":"2025-12-17T05:00:00Z","v":2412175,"vw":21.770702},{"c":22.32,"h":22.43,"l":21.795,"n":15527,"o":22.13,"t":"2025-12-18T05:00:00Z","v":2151409,"vw":22.159025},{"c":23.11,"h":23.18,"l":22.49,"n":12944,"o":22.49,"t":"2025-12-19T05:00:00Z","v":1723980,"vw":22.925908},{"c":23.87,"h":23.92,"l":23.46,"n":16669,"o":23.52,"t":"2025-12-22T05:00:00Z","v":2357738,"vw":23.749227},{"c":23.78,"h":23.9468,"l":23.71,"n":8579,"o":23.71,"t":"2025-12-23T05:00:00Z","v":1031795,"vw":23.847353},{"c":23.83,"h":23.97,"l":23.75,"n":5955,"o":23.82,"t":"2025-12-24T05:00:00Z","v":826430,"vw":23.855028},{"c":23.83,"h":23.94,"l":23.575,"n":9858,"o":23.9,"t":"2025-12-26T05:00:00Z","v":1240482,"vw":23.797099},{"c":24.16,"h":24.315,"l":23.62,"n":11874,"o":23.62,"t":"2025-12-29T05:00:00Z","v":1511547,"vw":24.048289},{"c":24.45,"h":24.5756,"l":24.22,"n":8578,"o":24.22,"t":"2025-12-30T05:00:00Z","v":970100,"vw":24.442364},{"c":24.23,"h":24.65,"l":24.135,"n":15373,"o":24.45,"t":"2025-12-31T05:00:00Z","v":1728371,"vw":24.348385},{"c":24.67,"h":24.78,"l":24.26,"n":18775,"o":24.65,"t":"2026-01-02T05:00:00Z","v":1990731,"vw":24.551836},{"c":24.41,"h":24.95,"l":24.39,"n":15050,"o":24.81,"t":"2026-01-05T05:00:00Z","v":1588897,"vw":24.638732},{"c":24.68,"h":24.77,"l":24.4,"n":9927,"o":24.43,"t":"2026-01-06T05:00:00Z","v":1069646,"vw":24.620027},{"c":24.29,"h":24.62,"l":24.14,"n":12821,"o":24.62,"t":"2026-01-07T05:00:00Z","v":1711717,"vw":24.351297},{"c":24.52,"h":24.68,"l":24.14,"n":15375,"o":24.23,"t":"2026-01-08T05:00:00Z","v":1944909,"vw":24.502722},{"c":24.9,"h":25.045,"l":24.31,"n":17422,"o":24.57,"t":"2026-01-09T05:00:00Z","v":2320488,"vw":24.827898},{"c":24.88,"h":24.925,"l":24.4101,"n":10555,"o":24.46,"t":"2026-01-12T05:00:00Z","v":1312819,"vw":24.782901},{"c":24.25,"h":25,"l":24.02,"n":20500,"o":24.97,"t":"2026-01-13T05:00:00Z","v":2221222,"vw":24.479656},{"c":23.68,"h":23.875,"l":23.015,"n":36798,"o":23.69,"t":"2026-01-14T05:00:00Z","v":4011028,"vw":23.37269},{"c":24.31,"h":24.6,"l":24.19,"n":16953,"o":24.36,"t":"2026-01-15T05:00:00Z","v":1996748,"vw":24.412864},{"c":24.22,"h":24.575,"l":24.03,"n":18019,"o":24.43,"t":"2026-01-16T05:00:00Z","v":2249801,"vw":24.35631},{"c":21.61,"h":23.0899,"l":21.1401,"n":65846,"o":22.218,"t":"2026-01-20T05:00:00Z","v":8885765,"vw":22.079543},{"c":23.34,"h":23.66,"l":22.12,"n":48713,"o":22.38,"t":"2026-01-21T05:00:00Z","v":6555081,"vw":22.924001},{"c":23.97,"h":24,"l":23.43,"n":23431,"o":23.76,"t":"2026-01-22T05:00:00Z","v":3140174,"vw":23.788413},{"c":23.52,"h":24.17,"l":23.51,"n":16229,"o":23.73,"t":"2026-01-23T05:00:00Z","v":2185808,"vw":23.820831},{"c":23.57,"h":23.89,"l":23.51,"n":13338,"o":23.57,"t":"2026-01-26T05:00:00Z","v":1813556,"vw":23.697499},{"c":23.19,"h":23.79,"l":23.18,"n":11159,"o":23.59,"t":"2026-01-27T05:00:00Z","v":1513577,"vw":23.471019},{"c":23.17,"h":23.51,"l":22.87,"n":20864,"o":23.26,"t":"2026-01-28T05:00:00Z","v":2506731,"vw":23.178409},{"c":22.92,"h":23.025,"l":21.64,"n":53919,"o":22.89,"t":"2026-01-29T05:00:00Z","v":5870319,"vw":22.350884},{"c":22.7,"h":23.3,"l":22.4,"n":36381,"o":22.71,"t":"2026-01-30T05:00:00Z","v":4396637,"vw":22.792435},{"c":23.81,"h":23.905,"l":22.89,"n":26770,"o":22.92,"t":"2026-02-02T05:00:00Z","v":3056058,"vw":23.666005},{"c":22.84,"h":23.7425,"l":21.7601,"n":60595,"o":23.68,"t":"2026-02-03T05:00:00Z","v":7366911,"vw":22.538419},{"c":22.47,"h":23.085,"l":21.525,"n":74887,"o":22.93,"t":"2026-02-04T05:00:00Z","v":8382588,"vw":22.230479},{"c":21.08,"h":22.15,"l":20.8,"n":79450,"o":21.6,"t":"2026-02-05T05:00:00Z","v":9562106,"vw":21.392475},{"c":22.32,"h":22.5,"l":21.64,"n":45205,"o":21.7,"t":"2026-02-06T05:00:00Z","v":6276949,"vw":22.254935},{"c":23.08,"h":23.16,"l":22.2709,"n":25184,"o":22.41,"t":"2026-02-09T05:00:00Z","v":3249908,"vw":22.933218},{"c":22.63,"h":23.155,"l":22.58,"n":18020,"o":23.06,"t":"2026-02-10T05:00:00Z","v":1789309,"vw":22.83628},{"c":22.66,"h":23.165,"l":22.14,"n":33926,"o":23.16,"t":"2026-02-11T05:00:00Z","v":4437802,"vw":22.738653},{"c":21.32,"h":23.03,"l":21.215,"n":69411,"o":22.895,"t":"2026-02-12T05:00:00Z","v":8446252,"vw":21.750208},{"c":20.99,"h":22,"l":20.6,"n":71718,"o":21.31,"t":"2026-02-13T05:00:00Z","v":9264551,"vw":21.271055},{"c":21.63,"h":21.76,"l":20.29,"n":46512,"o":20.83,"t":"2026-02-17T05:00:00Z","v":5902962,"vw":21.067516},{"c":21.63,"h":22.1101,"l":21.3301,"n":24117,"o":21.55,"t":"2026-02-18T05:00:00Z","v":3555900,"vw":21.797437},{"c":21.11,"h":21.265,"l":20.675,"n":28801,"o":21.12,"t":"2026-02-19T05:00:00Z","v":4381105,"vw":20.972676},{"c":21.58,"h":21.77,"l":20.64,"n":48493,"o":20.85,"t":"2026-02-20T05:00:00Z","v":7158937,"vw":21.427987},{"c":20.74,"h":21.76,"l":20.595,"n":42166,"o":21.49,"t":"2026-02-23T05:00:00Z","v":6770820,"vw":20.962164},{"c":21.34,"h":21.47,"l":20.545,"n":29484,"o":20.8,"t":"2026-02-24T05:00:00Z","v":4832739,"vw":21.26726},{"c":22.19,"h":22.225,"l":21.67,"n":16900,"o":21.74,"t":"2026-02-25T05:00:00Z","v":2820730,"vw":21.961823},{"c":21.87,"h":22.32,"l":21.06,"n":36665,"o":22.32,"t":"2026-02-26T05:00:00Z","v":5290844,"vw":21.492739},{"c":21.09,"h":21.425,"l":20.55,"n":36945,"o":20.85,"t":"2026-02-27T05:00:00Z","v":5662577,"vw":20.93974},{"c":20.72,"h":21.12,"l":19.74,"n":39144,"o":19.815,"t":"2026-03-02T05:00:00Z","v":5605556,"vw":20.612339},{"c":19.75,"h":20.375,"l":17.6763,"n":80654,"o":19.26,"t":"2026-03-03T05:00:00Z","v":13435529,"vw":18.915289},{"c":20.48,"h":20.81,"l":19.84,"n":31445,"o":19.985,"t":"2026-03-04T05:00:00Z","v":4878737,"vw":20.497744},{"c":19.24,"h":20.22,"l":18.26,"n":81185,"o":19.93,"t":"2026-03-05T05:00:00Z","v":12742512,"vw":19.071299},{"c":16.62,"h":18.29,"l":16.575,"n":88179,"o":17.83,"t":"2026-03-06T05:00:00Z","v":15734229,"vw":17.515973},{"c":18.21,"h":18.455,"l":15.835,"n":75664,"o":16.48,"t":"2026-03-09T04:00:00Z","v":14851888,"vw":16.936871},{"c":17.34,"h":19.02,"l":17.28,"n":75766,"o":18.125,"t":"2026-03-10T04:00:00Z","v":11336485,"vw":18.311916},{"c":18.12,"h":18.1305,"l":17.335,"n":35276,"o":17.66,"t":"2026-03-11T04:00:00Z","v":6277791,"vw":17.703016},{"c":16.93,"h":17.55,"l":16.85,"n":59002,"o":17.3,"t":"2026-03-12T04:00:00Z","v":9902848,"vw":17.200039},{"c":16.62,"h":17.63,"l":16.59,"n":45570,"o":17.36,"t":"2026-03-13T04:00:00Z","v":8383936,"vw":16.957289},{"c":17.9,"h":17.9,"l":17.22,"n":42348,"o":17.25,"t":"2026-03-16T04:00:00Z","v":8630265,"vw":17.623541},{"c":18.1,"h":18.42,"l":17.92,"n":31752,"o":18.1,"t":"2026-03-17T04:00:00Z","v":4960993,"vw":18.182443},{"c":16.59,"h":17.64,"l":16.5332,"n":53453,"o":17.58,"t":"2026-03-18T04:00:00Z","v":9168891,"vw":16.945877},{"c":17.04,"h":17.385,"l":15.72,"n":77321,"o":15.92,"t":"2026-03-19T04:00:00Z","v":10980446,"vw":16.564631},{"c":15.88,"h":16.98,"l":15.62,"n":84746,"o":16.93,"t":"2026-03-20T04:00:00Z","v":15147376,"vw":16.159029},{"c":16.65,"h":17.28,"l":16.24,"n":70789,"o":16.9,"t":"2026-03-23T04:00:00Z","v":14387075,"vw":16.829476},{"c":16.26,"h":16.89,"l":16.005,"n":40949,"o":16.18,"t":"2026-03-24T04:00:00Z","v":7239266,"vw":16.404092},{"c":16.62,"h":16.84,"l":16.18,"n":26962,"o":16.66,"t":"2026-03-25T04:00:00Z","v":5256865,"vw":16.54132},{"c":15.43,"h":16.475,"l":15.42,"n":52732,"o":16.27,"t":"2026-03-26T04:00:00Z","v":11191954,"vw":15.83917},{"c":14.27,"h":15.255,"l":14.18,"n":73099,"o":15.185,"t":"2026-03-27T04:00:00Z","v":16581290,"vw":14.721874},{"c":14.39,"h":14.855,"l":14.13,"n":32950,"o":14.825,"t":"2026-03-30T04:00:00Z","v":8403532,"vw":14.515123},{"c":15.71,"h":15.77,"l":14.77,"n":52007,"o":15.03,"t":"2026-03-31T04:00:00Z","v":12411333,"vw":15.327191},{"c":16.05,"h":16.27,"l":15.615,"n":31956,"o":15.96,"t":"2026-04-01T04:00:00Z","v":6769590,"vw":15.972091},{"c":16.06,"h":16.18,"l":14.9297,"n":25349,"o":15.1,"t":"2026-04-02T04:00:00Z","v":6569051,"vw":15.662669},{"c":16.47,"h":16.55,"l":16.03,"n":17001,"o":16.03,"t":"2026-04-06T04:00:00Z","v":3435653,"vw":16.359721},{"c":15.88,"h":16.14,"l":15.29,"n":33984,"o":16.07,"t":"2026-04-07T04:00:00Z","v":7872313,"vw":15.710832},{"c":17.42,"h":17.6796,"l":16.88,"n":47300,"o":17.46,"t":"2026-04-08T04:00:00Z","v":9204391,"vw":17.309411},{"c":18.08,"h":18.118,"l":17.255,"n":24490,"o":17.33,"t":"2026-04-09T04:00:00Z","v":5043592,"vw":17.80753},{"c":17.87,"h":18.285,"l":17.7,"n":14436,"o":18.2,"t":"2026-04-10T04:00:00Z","v":2981061,"vw":18.010426},{"c":18.56,"h":18.6,"l":17.59,"n":21895,"o":17.68,"t":"2026-04-13T04:00:00Z","v":4287489,"vw":18.23067},{"c":18.84,"h":19.08,"l":18.7,"n":15437,"o":19,"t":"2026-04-14T04:00:00Z","v":3085123,"vw":18.900253},{"c":18.73,"h":18.99,"l":18.55,"n":15718,"o":18.95,"t":"2026-04-15T04:00:00Z","v":3193890,"vw":18.744191},{"c":18.74,"h":18.9,"l":18.3,"n":17655,"o":18.72,"t":"2026-04-16T04:00:00Z","v":3389556,"vw":18.65874},{"c":18.97,"h":19.34,"l":18.9501,"n":21443,"o":19.18,"t":"2026-04-17T04:00:00Z","v":3742103,"vw":19.128632},{"c":18.72,"h":18.815,"l":18.38,"n":14294,"o":18.75,"t":"2026-04-20T04:00:00Z","v":2511291,"vw":18.597306},{"c":18.37,"h":18.765,"l":18.05,"n":21876,"o":18.71,"t":"2026-04-21T04:00:00Z","v":4276856,"vw":18.455988},{"c":18.56,"h":18.8299,"l":18.38,"n":10048,"o":18.82,"t":"2026-04-22T04:00:00Z","v":1905610,"vw":18.596459},{"c":18.57,"h":18.64,"l":17.705,"n":27320,"o":18.49,"t":"2026-04-23T04:00:00Z","v":3927917,"vw":18.306189},{"c":18.43,"h":18.845,"l":18.375,"n":17852,"o":18.68,"t":"2026-04-24T04:00:00Z","v":3939083,"vw":18.600839},{"c":19,"h":19.04,"l":18.5,"n":13962,"o":18.525,"t":"2026-04-27T04:00:00Z","v":2366488,"vw":18.77489},{"c":19.28,"h":19.32,"l":18.5801,"n":13983,"o":18.68,"t":"2026-04-28T04:00:00Z","v":2485495,"vw":18.984177},{"c":18.84,"h":19.37,"l":18.68,"n":16732,"o":19.27,"t":"2026-04-29T04:00:00Z","v":2536053,"vw":19.002076},{"c":19.41,"h":19.49,"l":18.83,"n":13889,"o":19.08,"t":"2026-04-30T04:00:00Z","v":2617250,"vw":19.310138},{"c":19.24,"h":19.68,"l":19.24,"n":10901,"o":19.66,"t":"2026-05-01T04:00:00Z","v":1991167,"vw":19.46841},{"c":19.03,"h":19.74,"l":18.685,"n":19402,"o":19.31,"t":"2026-05-04T04:00:00Z","v":2675085,"vw":19.120071},{"c":19.08,"h":19.48,"l":19,"n":13607,"o":19.36,"t":"2026-05-05T04:00:00Z","v":2322574,"vw":19.270895},{"c":19.42,"h":19.63,"l":19.33,"n":11394,"o":19.6,"t":"2026-05-06T04:00:00Z","v":2212743,"vw":19.496792},{"c":19.56,"h":19.665,"l":19.3,"n":13352,"o":19.58,"t":"2026-05-07T04:00:00Z","v":3039945,"vw":19.530444},{"c":19.49,"h":19.805,"l":19.42,"n":13237,"o":19.67,"t":"2026-05-08T04:00:00Z","v":1881887,"vw":19.563645},{"c":19.23,"h":19.615,"l":19.15,"n":10890,"o":19.5,"t":"2026-05-11T04:00:00Z","v":2049172,"vw":19.370458},{"c":19.59,"h":19.735,"l":18.91,"n":17752,"o":19.03,"t":"2026-05-12T04:00:00Z","v":4284176,"vw":19.290545},{"c":19.26,"h":19.67,"l":19.18,"n":19340,"o":19.55,"t":"2026-05-13T04:00:00Z","v":2323398,"vw":19.413109},{"c":19.68,"h":19.84,"l":19.17,"n":16597,"o":19.37,"t":"2026-05-14T04:00:00Z","v":3772105,"vw":19.522511},{"c":19.55,"h":19.7075,"l":19.08,"n":22921,"o":19.12,"t":"2026-05-15T04:00:00Z","v":4293294,"vw":19.436374},{"c":19.95,"h":19.99,"l":19.56,"n":25847,"o":19.9,"t":"2026-05-18T04:00:00Z","v":5268570,"vw":19.823317},{"c":19.73,"h":20.02,"l":19.645,"n":22631,"o":19.82,"t":"2026-05-19T04:00:00Z","v":2986968,"vw":19.825455},{"c":20.2,"h":20.2,"l":19.77,"n":28631,"o":19.89,"t":"2026-05-20T04:00:00Z","v":3614838,"vw":20.023207},{"c":20.74,"h":20.865,"l":19.93,"n":23863,"o":19.99,"t":"2026-05-21T04:00:00Z","v":4766319,"vw":20.513632},{"c":20.59,"h":20.85,"l":20.46,"n":24248,"o":20.64,"t":"2026-05-22T04:00:00Z","v":2591956,"vw":20.676755},{"c":21.16,"h":21.3978,"l":21.1,"n":17249,"o":21.115,"t":"2026-05-26T04:00:00Z","v":2984058,"vw":21.249678},{"c":21.76,"h":21.76,"l":21.15,"n":17065,"o":21.37,"t":"2026-05-27T04:00:00Z","v":2036563,"vw":21.452678},{"c":22.11,"h":22.16,"l":21.54,"n":21329,"o":21.54,"t":"2026-05-28T04:00:00Z","v":2443932,"vw":21.935625},{"c":22.42,"h":22.73,"l":22.21,"n":15906,"o":22.33,"t":"2026-05-29T04:00:00Z","v":2120029,"vw":22.498602},{"c":21.9,"h":22.53,"l":21.89,"n":21535,"o":22.25,"t":"2026-06-01T04:00:00Z","v":2827706,"vw":22.196238},{"c":22.27,"h":22.325,"l":21.98,"n":15138,"o":22.14,"t":"2026-06-02T04:00:00Z","v":1788637,"vw":22.196222},{"c":22.25,"h":22.35,"l":21.98,"n":16674,"o":22.14,"t":"2026-06-03T04:00:00Z","v":1711091,"vw":22.170761},{"c":22.97,"h":23.11,"l":22.145,"n":18141,"o":22.17,"t":"2026-06-04T04:00:00Z","v":2034516,"vw":22.747909},{"c":21.42,"h":22.83,"l":20.94,"n":39588,"o":22.735,"t":"2026-06-05T04:00:00Z","v":4361734,"vw":21.682243},{"c":21.71,"h":22.09,"l":21.5307,"n":23449,"o":21.94,"t":"2026-06-08T04:00:00Z","v":3258328,"vw":21.844111},{"c":21.38,"h":22.22,"l":20.005,"n":46195,"o":22.01,"t":"2026-06-09T04:00:00Z","v":4948405,"vw":21.18752},{"c":20.13,"h":21.09,"l":19.95,"n":37783,"o":20.93,"t":"2026-06-10T04:00:00Z","v":4969645,"vw":20.47516},{"c":21.1,"h":21.27,"l":19.791,"n":34444,"o":20.28,"t":"2026-06-11T04:00:00Z","v":3700785,"vw":20.629108},{"c":22.06,"h":22.08,"l":21.13,"n":29144,"o":21.4,"t":"2026-06-12T04:00:00Z","v":3234916,"vw":21.6447},{"c":23.53,"h":23.595,"l":23.01,"n":21393,"o":23.05,"t":"2026-06-15T04:00:00Z","v":3198020,"vw":23.337521},{"c":23.58,"h":23.73,"l":23.3601,"n":20762,"o":23.55,"t":"2026-06-16T04:00:00Z","v":1709051,"vw":23.555717},{"c":22.51,"h":23.755,"l":22.225,"n":40621,"o":23.66,"t":"2026-06-17T04:00:00Z","v":3483066,"vw":23.05895},{"c":23.2,"h":23.38,"l":22.91,"n":26556,"o":23.27,"t":"2026-06-18T04:00:00Z","v":2429963,"vw":23.174334},{"c":23.34,"h":24.06,"l":23.27,"n":20880,"o":23.69,"t":"2026-06-22T04:00:00Z","v":2213803,"vw":23.541398},{"c":22.22,"h":22.6,"l":21.9,"n":35868,"o":22.28,"t":"2026-06-23T04:00:00Z","v":3813242,"vw":22.338355},{"c":22.19,"h":22.76,"l":21.87,"n":21032,"o":22.3,"t":"2026-06-24T04:00:00Z","v":2720030,"vw":22.238826},{"c":22.64,"h":23.04,"l":22.23,"n":30169,"o":22.98,"t":"2026-06-25T04:00:00Z","v":3533631,"vw":22.542821},{"c":22.5,"h":22.71,"l":21.66,"n":23360,"o":21.91,"t":"2026-06-26T04:00:00Z","v":2938976,"vw":22.381084},{"c":23.3,"h":23.385,"l":22.45,"n":27681,"o":23.03,"t":"2026-06-29T04:00:00Z","v":3032142,"vw":23.154381},{"c":23.78,"h":23.96,"l":23.23,"n":13477,"o":23.35,"t":"2026-06-30T04:00:00Z","v":1509056,"vw":23.683259},{"c":23.61,"h":23.905,"l":23.36,"n":16531,"o":23.55,"t":"2026-07-01T04:00:00Z","v":1766067,"vw":23.661203},{"c":23.76,"h":24.18,"l":23.3,"n":20206,"o":23.8,"t":"2026-07-02T04:00:00Z","v":2571677,"vw":23.72398},{"c":24.48,"h":24.565,"l":24.23,"n":13223,"o":24.27,"t":"2026-07-06T04:00:00Z","v":1487254,"vw":24.410992},{"c":24.29,"h":24.66,"l":23.9402,"n":20707,"o":24.46,"t":"2026-07-07T04:00:00Z","v":2310693,"vw":24.294513},{"c":23.87,"h":24.19,"l":23.015,"n":27445,"o":23.76,"t":"2026-07-08T04:00:00Z","v":2922944,"vw":23.708916},{"c":24.33,"h":24.36,"l":23.7797,"n":10844,"o":24.05,"t":"2026-07-09T04:00:00Z","v":1168635,"vw":24.154668},{"c":24.87,"h":24.92,"l":23.85,"n":20258,"o":24.39,"t":"2026-07-10T04:00:00Z","v":2140955,"vw":24.621747},{"c":24.06,"h":24.85,"l":23.895,"n":27923,"o":24.51,"t":"2026-07-13T04:00:00Z","v":2638600,"vw":24.274317},{"c":24.405,"h":24.68,"l":24.27,"n":20902,"o":24.4,"t":"2026-07-14T04:00:00Z","v":2206000,"vw":24.45457},{"c":25.09,"h":25.17,"l":24.425,"n":19251,"o":24.66,"t":"2026-07-15T04:00:00Z","v":2109649,"vw":24.822394},{"c":24.49,"h":25.01,"l":24.18,"n":15760,"o":24.88,"t":"2026-07-16T04:00:00Z","v":1720471,"vw":24.625442},{"c":23.26,"h":23.7205,"l":22.84,"n":29548,"o":22.99,"t":"2026-07-17T04:00:00Z","v":3455118,"vw":23.326564},{"c":23.62,"h":24.31,"l":23.475,"n":29549,"o":24.06,"t":"2026-07-20T04:00:00Z","v":3375456,"vw":23.828065},{"c":24.39,"h":24.5,"l":23.82,"n":16984,"o":24.15,"t":"2026-07-21T04:00:00Z","v":1719850,"vw":24.254512},{"c":24.23,"h":24.36,"l":23.93,"n":12889,"o":24.15,"t":"2026-07-22T04:00:00Z","v":1456026,"vw":24.160219},{"c":23.05,"h":23.23,"l":22.4,"n":38131,"o":22.95,"t":"2026-07-23T04:00:00Z","v":4106167,"vw":22.837697},{"c":23.33,"h":23.815,"l":23.01,"n":21674,"o":23.1,"t":"2026-07-24T04:00:00Z","v":2796968,"vw":23.32438},{"c":23.34,"h":23.89,"l":22.96,"n":25178,"o":23.85,"t":"2026-07-27T04:00:00Z","v":3208903,"vw":23.33148},{"c":23.53,"h":23.83,"l":23.05,"n":18837,"o":23.4,"t":"2026-07-28T04:00:00Z","v":2092796,"vw":23.579009},{"c":22.14,"h":23.86,"l":22.07,"n":47216,"o":23.24,"t":"2026-07-29T04:00:00Z","v":5380485,"vw":22.921611},{"c":23.5,"h":23.5264,"l":22.71,"n":22210,"o":22.98,"t":"2026-07-30T04:00:00Z","v":2714945,"vw":23.156781},{"c":24.21,"h":24.3,"l":22.87,"n":25775,"o":23.75,"t":"2026-07-31T04:00:00Z","v":2248905,"vw":23.641201},{"c":24.37,"h":24.625,"l":24.325,"n":19004,"o":24.38,"t":"2026-08-03T04:00:00Z","v":1532264,"vw":24.464137},{"c":24.3,"h":24.79,"l":24.225,"n":19282,"o":24.78,"t":"2026-08-04T04:00:00Z","v":1595067,"vw":24.498965},{"c":25.04,"h":25.18,"l":24,"n":26813,"o":24.16,"t":"2026-08-05T04:00:00Z","v":1935258,"vw":24.805635},{"c":25.38,"h":25.4,"l":24.77,"n":18870,"o":24.81,"t":"2026-08-06T04:00:00Z","v":1585959,"vw":25.261044},{"c":25.25,"h":25.435,"l":25.15,"n":17217,"o":25.26,"t":"2026-08-07T04:00:00Z","v":1500484,"vw":25.295726},{"c":25.26,"h":25.64,"l":25.26,"n":13922,"o":25.38,"t":"2026-08-10T04:00:00Z","v":1325301,"vw":25.43739},{"c":25.62,"h":25.62,"l":25.27,"n":11351,"o":25.32,"t":"2026-08-11T04:00:00Z","v":1161264,"vw":25.468357},{"c":26.37,"h":26.395,"l":25.795,"n":25237,"o":25.83,"t":"2026-08-12T04:00:00Z","v":2039767,"vw":26.122057},{"c":26.16,"h":26.48,"l":26.03,"n":15997,"o":26.37,"t":"2026-08-13T04:00:00Z","v":1737138,"vw":26.199959},{"c":26.5,"h":26.535,"l":26.1401,"n":20779,"o":26.32,"t":"2026-08-14T04:00:00Z","v":1299329,"vw":26.377589},{"c":26.29,"h":26.59,"l":26.04,"n":13398,"o":26.45,"t":"2026-08-17T04:00:00Z","v":1429944,"vw":26.337371},{"c":26.15,"h":26.27,"l":25.98,"n":14273,"o":26.065,"t":"2026-08-18T04:00:00Z","v":1454676,"vw":26.1429},{"c":26.93,"h":26.975,"l":26.39,"n":18057,"o":26.44,"t":"2026-08-19T04:00:00Z","v":1919810,"vw":26.684641},{"c":26.7,"h":26.82,"l":26.415,"n":18638,"o":26.56,"t":"2026-08-20T04:00:00Z","v":1887774,"vw":26.589874},{"c":26.99,"h":27.125,"l":26.89,"n":12077,"o":26.95,"t":"2026-08-21T04:00:00Z","v":1383657,"vw":27.022428},{"c":26.99,"h":27.23,"l":26.93,"n":13894,"o":27.19,"t":"2026-08-24T04:00:00Z","v":1568884,"vw":27.064081},{"c":27.49,"h":27.49,"l":26.88,"n":12007,"o":27.12,"t":"2026-08-25T04:00:00Z","v":1184553,"vw":27.290425},{"c":27.55,"h":27.612,"l":27.2601,"n":9837,"o":27.42,"t":"2026-08-26T04:00:00Z","v":989576,"vw":27.471016},{"c":28.2,"h":28.29,"l":27.575,"n":20298,"o":27.69,"t":"2026-08-27T04:00:00Z","v":2536183,"vw":28.060981},{"c":27.85,"h":28.03,"l":27.675,"n":20254,"o":28.03,"t":"2026-08-28T04:00:00Z","v":2158056,"vw":27.871749},{"c":28.38,"h":28.41,"l":27.62,"n":12466,"o":27.79,"t":"2026-08-31T04:00:00Z","v":1402964,"vw":28.078563},{"c":27.45,"h":28.145,"l":27.24,"n":17049,"o":27.82,"t":"2026-09-01T04:00:00Z","v":1991351,"vw":27.667238},{"c":28.27,"h":28.345,"l":27.635,"n":14446,"o":27.74,"t":"2026-09-02T04:00:00Z","v":1813079,"vw":28.087381},{"c":28.83,"h":28.88,"l":28.29,"n":12763,"o":28.37,"t":"2026-09-03T04:00:00Z","v":1391134,"vw":28.539057},{"c":28.71,"h":29.22,"l":28.695,"n":13032,"o":29.07,"t":"2026-09-04T04:00:00Z","v":1346155,"vw":29.013456},{"c":28.24,"h":28.8,"l":28.145,"n":14915,"o":28.8,"t":"2026-09-08T04:00:00Z","v":1729039,"vw":28.404393},{"c":27.79,"h":28.2,"l":27.71,"n":13438,"o":28.01,"t":"2026-09-09T04:00:00Z","v":1476439,"vw":27.918329},{"c":26.85,"h":27.49,"l":26.825,"n":25258,"o":27.19,"t":"2026-09-10T04:00:00Z","v":2505227,"vw":27.118078},{"c":28.12,"h":28.2299,"l":27.78,"n":19044,"o":27.83,"t":"2026-09-11T04:00:00Z","v":1811171,"vw":28.050004},{"c":27.85,"h":28.01,"l":27.12,"n":18415,"o":27.2,"t":"2026-09-14T04:00:00Z","v":1852884,"vw":27.660726},{"c":27.79,"h":28.0387,"l":27.4,"n":17161,"o":27.94,"t":"2026-09-15T04:00:00Z","v":1911075,"vw":27.720742},{"c":27.52,"h":28.12,"l":26.86,"n":22337,"o":28,"t":"2026-09-16T04:00:00Z","v":2358786,"vw":27.566664},{"c":28.57,"h":28.66,"l":28.345,"n":15499,"o":28.57,"t":"2026-09-17T04:00:00Z","v":1829971,"vw":28.517903},{"c":28.4,"h":28.54,"l":28.105,"n":12054,"o":28.48,"t":"2026-09-18T04:00:00Z","v":1280267,"vw":28.320467},{"c":28.57,"h":28.95,"l":28.45,"n":18414,"o":28.95,"t":"2026-09-21T04:00:00Z","v":2072365,"vw":28.646716},{"c":29.41,"h":29.5,"l":28.79,"n":16035,"o":28.88,"t":"2026-09-22T04:00:00Z","v":1604660,"vw":29.253305},{"c":28.92,"h":29.48,"l":28.67,"n":18313,"o":29.35,"t":"2026-09-23T04:00:00Z","v":1871045,"vw":29.012094},{"c":28.7,"h":29.04,"l":28.24,"n":16319,"o":28.64,"t":"2026-09-24T04:00:00Z","v":1814337,"vw":28.698447},{"c":29.22,"h":29.22,"l":28.47,"n":12366,"o":28.83,"t":"2026-09-25T04:00:00Z","v":1371961,"vw":28.909217},{"c":28.85,"h":29.285,"l":28.4,"n":17541,"o":28.86,"t":"2026-09-28T04:00:00Z","v":2010361,"vw":28.847716},{"c":28.99,"h":29.21,"l":28.7,"n":11961,"o":29.07,"t":"2026-09-29T04:00:00Z","v":1228632,"vw":28.949514},{"c":28.73,"h":29.31,"l":28.66,"n":12332,"o":29.09,"t":"2026-09-30T04:00:00Z","v":1304324,"vw":28.898884},{"c":28.33,"h":28.58,"l":27.89,"n":23843,"o":28.58,"t":"2026-10-01T04:00:00Z","v":2518567,"vw":28.207828},{"c":28.98,"h":29.065,"l":28.565,"n":16366,"o":28.88,"t":"2026-10-02T04:00:00Z","v":1592982,"vw":28.818857},{"c":29.2,"h":29.47,"l":28.98,"n":13002,"o":29.07,"t":"2026-10-05T04:00:00Z","v":1410216,"vw":29.278162},{"c":29.98,"h":30.065,"l":29.4,"n":14712,"o":29.7,"t":"2026-10-06T04:00:00Z","v":1449241,"vw":29.813898},{"c":29.79,"h":29.88,"l":29.22,"n":18915,"o":29.28,"t":"2026-10-07T04:00:00Z","v":1724325,"vw":29.587838},{"c":29.25,"h":29.66,"l":28.775,"n":24722,"o":29.65,"t":"2026-10-08T04:00:00Z","v":2470961,"vw":29.208417},{"c":29.66,"h":29.712,"l":29.46,"n":9670,"o":29.46,"t":"2026-10-09T04:00:00Z","v":1095023,"vw":29.601053},{"c":30.07,"h":30.11,"l":29.835,"n":11005,"o":29.94,"t":"2026-10-12T04:00:00Z","v":1061224,"vw":29.998885},{"c":30.11,"h":30.39,"l":29.97,"n":11699,"o":30.13,"t":"2026-10-13T04:00:00Z","v":1144929,"vw":30.169031},{"c":29.16,"h":30.25,"l":28.75,"n":26505,"o":29.96,"t":"2026-10-14T04:00:00Z","v":3068696,"vw":29.406609},{"c":29.41,"h":29.65,"l":28.32,"n":32327,"o":28.59,"t":"2026-10-15T04:00:00Z","v":3344695,"vw":29.129023},{"c":26.9,"h":30.11,"l":25.73,"n":79077,"o":29.89,"t":"2026-10-16T04:00:00Z","v":8796909,"vw":27.382395},{"c":27.91,"h":28.515,"l":27.7,"n":21724,"o":27.89,"t":"2026-10-19T04:00:00Z","v":2800027,"vw":28.092794},{"c":28.11,"h":28.63,"l":27.24,"n":34016,"o":27.58,"t":"2026-10-20T04:00:00Z","v":3585598,"vw":28.180655},{"c":28.51,"h":28.75,"l":27.9501,"n":17839,"o":28.62,"t":"2026-10-21T04:00:00Z","v":1952896,"vw":28.39527}],"volatilityBars":[{"c":30.33,"h":30.33,"l":30.22,"n":15,"o":30.29,"t":"2026-10-14T08:00:00Z","v":1800,"vw":30.297887},{"c":30.355,"h":30.355,"l":30.355,"n":1,"o":30.355,"t":"2026-10-14T08:15:00Z","v":100,"vw":30.355},{"c":30.3601,"h":30.37,"l":30.3601,"n":3,"o":30.37,"t":"2026-10-14T08:30:00Z","v":600,"vw":30.368096},{"c":30.27,"h":30.27,"l":30.27,"n":7,"o":30.27,"t":"2026-10-14T11:15:00Z","v":2732,"vw":30.27},{"c":30.3,"h":30.3,"l":30.3,"n":13,"o":30.3,"t":"2026-10-14T12:15:00Z","v":2989,"vw":30.3},{"c":29.96,"h":30.21,"l":29.89,"n":31,"o":30.13,"t":"2026-10-14T12:30:00Z","v":6090,"vw":29.972173},{"c":30.03,"h":30.03,"l":30.03,"n":7,"o":30.03,"t":"2026-10-14T12:45:00Z","v":228,"vw":30.03},{"c":29.931,"h":29.94,"l":29.931,"n":2,"o":29.94,"t":"2026-10-14T13:00:00Z","v":300,"vw":29.9349},{"c":29.97,"h":29.98,"l":29.97,"n":9,"o":29.98,"t":"2026-10-14T13:15:00Z","v":397,"vw":29.975},{"c":30.08,"h":30.11,"l":29.92,"n":459,"o":29.96,"t":"2026-10-14T13:30:00Z","v":34970,"vw":30.029165},{"c":29.96,"h":30.25,"l":29.95,"n":920,"o":30.1,"t":"2026-10-14T13:45:00Z","v":88225,"vw":30.121072},{"c":29.91,"h":30.01,"l":29.86,"n":1106,"o":29.955,"t":"2026-10-14T14:00:00Z","v":119093,"vw":29.924158},{"c":29.955,"h":30.015,"l":29.89,"n":630,"o":29.9195,"t":"2026-10-14T14:15:00Z","v":59680,"vw":29.957271},{"c":29.94,"h":30.03,"l":29.84,"n":591,"o":29.965,"t":"2026-10-14T14:30:00Z","v":58945,"vw":29.941699},{"c":29.93,"h":29.975,"l":29.78,"n":862,"o":29.93,"t":"2026-10-14T14:45:00Z","v":93152,"vw":29.887522},{"c":29.78,"h":29.94,"l":29.66,"n":1257,"o":29.94,"t":"2026-10-14T15:00:00Z","v":182376,"vw":29.764532},{"c":29.8,"h":29.86,"l":29.78,"n":618,"o":29.785,"t":"2026-10-14T15:15:00Z","v":129364,"vw":29.833469},{"c":29.64,"h":29.8601,"l":29.62,"n":644,"o":29.795,"t":"2026-10-14T15:30:00Z","v":118432,"vw":29.767767},{"c":29.59,"h":29.68,"l":29.525,"n":3142,"o":29.65,"t":"2026-10-14T15:45:00Z","v":452336,"vw":29.6394},{"c":29.33,"h":29.59,"l":29.33,"n":790,"o":29.57,"t":"2026-10-14T16:00:00Z","v":62043,"vw":29.466956},{"c":29.315,"h":29.34,"l":29.25,"n":829,"o":29.32,"t":"2026-10-14T16:15:00Z","v":113583,"vw":29.303136},{"c":29.47,"h":29.485,"l":29.2,"n":1061,"o":29.29,"t":"2026-10-14T16:30:00Z","v":106919,"vw":29.3304},{"c":29.5,"h":29.52,"l":29.37,"n":688,"o":29.47,"t":"2026-10-14T16:45:00Z","v":71212,"vw":29.443748},{"c":29.29,"h":29.509,"l":29.29,"n":470,"o":29.48,"t":"2026-10-14T17:00:00Z","v":45815,"vw":29.371505},{"c":29.11,"h":29.28,"l":29.065,"n":873,"o":29.28,"t":"2026-10-14T17:15:00Z","v":89637,"vw":29.185452},{"c":29.1,"h":29.16,"l":29.02,"n":929,"o":29.08,"t":"2026-10-14T17:30:00Z","v":92790,"vw":29.102203},{"c":28.89,"h":29.1,"l":28.86,"n":998,"o":29.1,"t":"2026-10-14T17:45:00Z","v":88555,"vw":28.976207},{"c":29.0203,"h":29.0203,"l":28.75,"n":846,"o":28.9,"t":"2026-10-14T18:00:00Z","v":92484,"vw":28.899846},{"c":28.96,"h":29.05,"l":28.895,"n":679,"o":29.015,"t":"2026-10-14T18:15:00Z","v":69204,"vw":28.980359},{"c":28.905,"h":28.97,"l":28.85,"n":558,"o":28.96,"t":"2026-10-14T18:30:00Z","v":48112,"vw":28.906379},{"c":28.96,"h":29.02,"l":28.88,"n":708,"o":28.9,"t":"2026-10-14T18:45:00Z","v":74466,"vw":28.967812},{"c":28.89,"h":28.95,"l":28.76,"n":1207,"o":28.95,"t":"2026-10-14T19:00:00Z","v":121395,"vw":28.839136},{"c":28.97,"h":29.085,"l":28.8728,"n":943,"o":28.89,"t":"2026-10-14T19:15:00Z","v":100444,"vw":28.981577},{"c":29.045,"h":29.06,"l":28.9,"n":1470,"o":28.96,"t":"2026-10-14T19:30:00Z","v":177795,"vw":28.986185},{"c":29.195,"h":29.2,"l":28.95,"n":2936,"o":29.05,"t":"2026-10-14T19:45:00Z","v":334053,"vw":29.074279},{"c":29.24,"h":29.24,"l":29.16,"n":18,"o":29.16,"t":"2026-10-14T20:00:00Z","v":13118,"vw":29.161152},{"c":29.16,"h":29.16,"l":29.16,"n":15,"o":29.16,"t":"2026-10-14T20:15:00Z","v":2650,"vw":29.16},{"c":29.17,"h":29.17,"l":29.17,"n":1,"o":29.17,"t":"2026-10-14T20:30:00Z","v":110,"vw":29.17},{"c":29.06,"h":29.08,"l":29.06,"n":9,"o":29.08,"t":"2026-10-14T20:45:00Z","v":500,"vw":29.07173},{"c":29.17,"h":29.17,"l":29.14,"n":17,"o":29.14,"t":"2026-10-14T21:00:00Z","v":1276,"vw":29.155357},{"c":29.15,"h":29.17,"l":29.15,"n":7,"o":29.17,"t":"2026-10-14T21:15:00Z","v":1189,"vw":29.164723},{"c":29.11,"h":29.11,"l":29.11,"n":3,"o":29.11,"t":"2026-10-14T22:00:00Z","v":254,"vw":29.11},{"c":29.1,"h":29.14,"l":29.06,"n":22,"o":29.14,"t":"2026-10-14T22:15:00Z","v":2703,"vw":29.09685},{"c":28.96,"h":29.01,"l":28.95,"n":17,"o":29,"t":"2026-10-14T22:30:00Z","v":2174,"vw":28.976856},{"c":28.9384,"h":28.9384,"l":28.9384,"n":1,"o":28.9384,"t":"2026-10-14T22:45:00Z","v":200,"vw":28.9384},{"c":29.01,"h":29.01,"l":29.01,"n":1,"o":29.01,"t":"2026-10-14T23:00:00Z","v":153,"vw":29.01},{"c":28.96,"h":28.96,"l":28.96,"n":2,"o":28.96,"t":"2026-10-14T23:15:00Z","v":164,"vw":28.96},{"c":28.95,"h":28.95,"l":28.95,"n":2,"o":28.95,"t":"2026-10-14T23:30:00Z","v":250,"vw":28.95},{"c":29,"h":29,"l":28.93,"n":12,"o":28.96,"t":"2026-10-14T23:45:00Z","v":2300,"vw":28.957895},{"c":28.75,"h":28.77,"l":28.23,"n":69,"o":28.66,"t":"2026-10-15T08:00:00Z","v":9575,"vw":28.657611},{"c":28.73,"h":28.73,"l":28.65,"n":29,"o":28.65,"t":"2026-10-15T08:15:00Z","v":1774,"vw":28.670102},{"c":28.8,"h":28.8,"l":28.8,"n":6,"o":28.8,"t":"2026-10-15T09:00:00Z","v":629,"vw":28.8},{"c":28.81,"h":28.81,"l":28.81,"n":3,"o":28.81,"t":"2026-10-15T09:30:00Z","v":182,"vw":28.81},{"c":28.8,"h":28.8,"l":28.8,"n":1,"o":28.8,"t":"2026-10-15T09:45:00Z","v":300,"vw":28.8},{"c":28.79,"h":28.79,"l":28.75,"n":3,"o":28.75,"t":"2026-10-15T10:00:00Z","v":219,"vw":28.770392},{"c":28.81,"h":28.81,"l":28.6,"n":30,"o":28.67,"t":"2026-10-15T10:45:00Z","v":22203,"vw":28.666806},{"c":28.81,"h":28.81,"l":28.81,"n":4,"o":28.81,"t":"2026-10-15T11:00:00Z","v":250,"vw":28.81},{"c":28.79,"h":28.87,"l":28.79,"n":148,"o":28.85,"t":"2026-10-15T11:15:00Z","v":30824,"vw":28.867865},{"c":28.89,"h":28.97,"l":28.86,"n":13,"o":28.86,"t":"2026-10-15T11:30:00Z","v":4557,"vw":28.950837},{"c":28.89,"h":28.89,"l":28.89,"n":5,"o":28.89,"t":"2026-10-15T11:45:00Z","v":1019,"vw":28.89},{"c":28.82,"h":28.82,"l":28.82,"n":1,"o":28.82,"t":"2026-10-15T12:15:00Z","v":190,"vw":28.82},{"c":28.786,"h":28.786,"l":28.68,"n":17,"o":28.75,"t":"2026-10-15T12:30:00Z","v":1298,"vw":28.729715},{"c":28.87,"h":28.873,"l":28.84,"n":7,"o":28.873,"t":"2026-10-15T12:45:00Z","v":1300,"vw":28.85961},{"c":28.6665,"h":28.76,"l":28.6665,"n":11,"o":28.75,"t":"2026-10-15T13:00:00Z","v":518,"vw":28.730429},{"c":28.65,"h":28.76,"l":28.65,"n":12,"o":28.76,"t":"2026-10-15T13:15:00Z","v":1580,"vw":28.706042},{"c":28.72,"h":28.745,"l":28.49,"n":3824,"o":28.59,"t":"2026-10-15T13:30:00Z","v":416224,"vw":28.598506},{"c":28.435,"h":28.75,"l":28.32,"n":2743,"o":28.72,"t":"2026-10-15T13:45:00Z","v":277212,"vw":28.47099},{"c":28.74,"h":28.835,"l":28.385,"n":2832,"o":28.415,"t":"2026-10-15T14:00:00Z","v":262434,"vw":28.62739},{"c":28.7,"h":28.88,"l":28.695,"n":1525,"o":28.75,"t":"2026-10-15T14:15:00Z","v":116275,"vw":28.789807},{"c":29.05,"h":29.07,"l":28.675,"n":1501,"o":28.695,"t":"2026-10-15T14:30:00Z","v":136507,"vw":28.90953},{"c":29.31,"h":29.31,"l":29.05,"n":1090,"o":29.07,"t":"2026-10-15T14:45:00Z","v":107066,"vw":29.157332},{"c":29.46,"h":29.52,"l":29.3,"n":1826,"o":29.315,"t":"2026-10-15T15:00:00Z","v":176934,"vw":29.40683},{"c":29.42,"h":29.545,"l":29.39,"n":1240,"o":29.5,"t":"2026-10-15T15:15:00Z","v":113584,"vw":29.468599},{"c":29.405,"h":29.48,"l":29.355,"n":1163,"o":29.415,"t":"2026-10-15T15:30:00Z","v":112346,"vw":29.402378},{"c":29.405,"h":29.43,"l":29.33,"n":1018,"o":29.405,"t":"2026-10-15T15:45:00Z","v":122522,"vw":29.391603},{"c":29.31,"h":29.455,"l":29.31,"n":808,"o":29.41,"t":"2026-10-15T16:00:00Z","v":68913,"vw":29.376126},{"c":29.28,"h":29.31,"l":29.2499,"n":321,"o":29.31,"t":"2026-10-15T16:15:00Z","v":29677,"vw":29.274009},{"c":29.35,"h":29.375,"l":29.26,"n":718,"o":29.28,"t":"2026-10-15T16:30:00Z","v":79245,"vw":29.326086},{"c":29.305,"h":29.36,"l":29.255,"n":474,"o":29.355,"t":"2026-10-15T16:45:00Z","v":44431,"vw":29.291951},{"c":29.28,"h":29.305,"l":29.26,"n":239,"o":29.305,"t":"2026-10-15T17:00:00Z","v":23784,"vw":29.281384},{"c":29.335,"h":29.37,"l":29.28,"n":279,"o":29.28,"t":"2026-10-15T17:15:00Z","v":33687,"vw":29.346854},{"c":29.47,"h":29.515,"l":29.335,"n":1215,"o":29.34,"t":"2026-10-15T17:30:00Z","v":110493,"vw":29.45213},{"c":29.5,"h":29.53,"l":29.465,"n":370,"o":29.465,"t":"2026-10-15T17:45:00Z","v":38088,"vw":29.506151},{"c":29.315,"h":29.48,"l":29.31,"n":684,"o":29.48,"t":"2026-10-15T18:00:00Z","v":66240,"vw":29.392396},{"c":29.31,"h":29.325,"l":29.26,"n":275,"o":29.315,"t":"2026-10-15T18:15:00Z","v":28431,"vw":29.298747},{"c":29.345,"h":29.38,"l":29.31,"n":863,"o":29.31,"t":"2026-10-15T18:30:00Z","v":94064,"vw":29.350243},{"c":29.445,"h":29.45,"l":29.35,"n":451,"o":29.35,"t":"2026-10-15T18:45:00Z","v":48118,"vw":29.411736},{"c":29.555,"h":29.56,"l":29.445,"n":558,"o":29.445,"t":"2026-10-15T19:00:00Z","v":65823,"vw":29.502851},{"c":29.54,"h":29.65,"l":29.53,"n":1216,"o":29.55,"t":"2026-10-15T19:15:00Z","v":145920,"vw":29.582838},{"c":29.52,"h":29.578,"l":29.51,"n":1178,"o":29.535,"t":"2026-10-15T19:30:00Z","v":170575,"vw":29.545387},{"c":29.42,"h":29.59,"l":29.395,"n":3356,"o":29.525,"t":"2026-10-15T19:45:00Z","v":358768,"vw":29.474295},{"c":29.38,"h":29.41,"l":29.38,"n":19,"o":29.41,"t":"2026-10-15T20:00:00Z","v":14213,"vw":29.397437},{"c":29.3,"h":29.35,"l":29.3,"n":3,"o":29.35,"t":"2026-10-15T20:15:00Z","v":644,"vw":29.311041},{"c":29.4,"h":29.4,"l":29.4,"n":2,"o":29.4,"t":"2026-10-15T20:30:00Z","v":200,"vw":29.4},{"c":29.33,"h":29.4,"l":29.33,"n":9,"o":29.4,"t":"2026-10-15T20:45:00Z","v":800,"vw":29.354845},{"c":29.3,"h":29.31,"l":29.3,"n":5,"o":29.31,"t":"2026-10-15T21:00:00Z","v":257,"vw":29.305},{"c":29.38,"h":29.38,"l":29.34,"n":2,"o":29.34,"t":"2026-10-15T21:15:00Z","v":1226,"vw":29.343263},{"c":29.27,"h":29.27,"l":29.27,"n":7,"o":29.27,"t":"2026-10-15T23:30:00Z","v":528,"vw":29.27},{"c":29.84,"h":29.84,"l":29.6,"n":52,"o":29.7,"t":"2026-10-16T08:00:00Z","v":7020,"vw":29.687606},{"c":29.89,"h":29.9,"l":29.85,"n":271,"o":29.85,"t":"2026-10-16T08:15:00Z","v":9952,"vw":29.878767},{"c":29.8,"h":29.82,"l":29.8,"n":4,"o":29.82,"t":"2026-10-16T10:00:00Z","v":470,"vw":29.806452},{"c":29.79,"h":29.81,"l":29.79,"n":3,"o":29.81,"t":"2026-10-16T10:45:00Z","v":378,"vw":29.800476},{"c":29.76,"h":29.8,"l":29.76,"n":8,"o":29.8,"t":"2026-10-16T11:00:00Z","v":3200,"vw":29.797738},{"c":29.8,"h":29.8,"l":29.8,"n":1,"o":29.8,"t":"2026-10-16T11:15:00Z","v":310,"vw":29.8},{"c":29.8,"h":29.8,"l":29.8,"n":2,"o":29.8,"t":"2026-10-16T12:00:00Z","v":400,"vw":29.8},{"c":29.8,"h":29.82,"l":29.79,"n":19,"o":29.82,"t":"2026-10-16T12:15:00Z","v":2901,"vw":29.797093},{"c":29.85,"h":29.87,"l":29.83,"n":19,"o":29.8531,"t":"2026-10-16T12:30:00Z","v":2917,"vw":29.855245},{"c":29.9,"h":29.9,"l":29.85,"n":99,"o":29.85,"t":"2026-10-16T13:00:00Z","v":1403,"vw":29.881818},{"c":29.9,"h":29.94,"l":29.87,"n":11,"o":29.87,"t":"2026-10-16T13:15:00Z","v":1555,"vw":29.899558},{"c":29.835,"h":29.92,"l":29.68,"n":980,"o":29.89,"t":"2026-10-16T13:30:00Z","v":108732,"vw":29.806544},{"c":29.82,"h":29.875,"l":29.78,"n":981,"o":29.835,"t":"2026-10-16T13:45:00Z","v":85578,"vw":29.830755},{"c":29.76,"h":29.93,"l":29.74,"n":1091,"o":29.82,"t":"2026-10-16T14:00:00Z","v":108249,"vw":29.845869},{"c":29.805,"h":29.86,"l":29.75,"n":812,"o":29.76,"t":"2026-10-16T14:15:00Z","v":68355,"vw":29.81142},{"c":29.97,"h":30.005,"l":29.79,"n":1012,"o":29.79,"t":"2026-10-16T14:30:00Z","v":135974,"vw":29.92689},{"c":30.04,"h":30.11,"l":29.97,"n":1179,"o":29.975,"t":"2026-10-16T14:45:00Z","v":119790,"vw":30.054483},{"c":29.71,"h":30.03,"l":29.7,"n":1135,"o":30.03,"t":"2026-10-16T15:00:00Z","v":104694,"vw":29.850835},{"c":29.47,"h":29.735,"l":29.435,"n":1422,"o":29.71,"t":"2026-10-16T15:15:00Z","v":170887,"vw":29.564583},{"c":29.35,"h":29.53,"l":29.35,"n":1287,"o":29.46,"t":"2026-10-16T15:30:00Z","v":101988,"vw":29.473383},{"c":29.07,"h":29.425,"l":29.07,"n":1042,"o":29.35,"t":"2026-10-16T15:45:00Z","v":118348,"vw":29.265149},{"c":28.82,"h":29.06,"l":28.71,"n":3167,"o":29.06,"t":"2026-10-16T16:00:00Z","v":314959,"vw":28.836763},{"c":28.81,"h":28.9,"l":28.615,"n":1664,"o":28.8223,"t":"2026-10-16T16:15:00Z","v":144976,"vw":28.783458},{"c":28.47,"h":28.81,"l":28.36,"n":2351,"o":28.8,"t":"2026-10-16T16:30:00Z","v":208834,"vw":28.560516},{"c":27.85,"h":28.495,"l":27.75,"n":3986,"o":28.465,"t":"2026-10-16T16:45:00Z","v":364624,"vw":28.068904},{"c":26.511,"h":27.84,"l":26.4,"n":9779,"o":27.84,"t":"2026-10-16T17:00:00Z","v":845425,"vw":26.859782},{"c":27.43,"h":27.51,"l":25.73,"n":12648,"o":26.505,"t":"2026-10-16T17:15:00Z","v":1433679,"vw":26.737734},{"c":27.61,"h":27.87,"l":27.135,"n":8543,"o":27.42,"t":"2026-10-16T17:30:00Z","v":943898,"vw":27.518432},{"c":26.76,"h":27.68,"l":26.655,"n":2699,"o":27.59,"t":"2026-10-16T17:45:00Z","v":353272,"vw":27.134126},{"c":26.79,"h":26.79,"l":26.275,"n":3875,"o":26.72,"t":"2026-10-16T18:00:00Z","v":504175,"vw":26.540754},{"c":26.47,"h":26.78,"l":26.315,"n":2398,"o":26.77,"t":"2026-10-16T18:15:00Z","v":312526,"vw":26.527653},{"c":26.63,"h":26.82,"l":26.195,"n":2992,"o":26.465,"t":"2026-10-16T18:30:00Z","v":375164,"vw":26.568072},{"c":26.415,"h":26.62,"l":26.05,"n":2464,"o":26.61,"t":"2026-10-16T18:45:00Z","v":352102,"vw":26.310621},{"c":26.8,"h":26.8,"l":25.98,"n":2416,"o":26.415,"t":"2026-10-16T19:00:00Z","v":337906,"vw":26.371914},{"c":26.88,"h":26.89,"l":26.415,"n":2855,"o":26.78,"t":"2026-10-16T19:15:00Z","v":352444,"vw":26.700557},{"c":26.63,"h":27.065,"l":26.58,"n":1675,"o":26.89,"t":"2026-10-16T19:30:00Z","v":242623,"vw":26.761755},{"c":27.08,"h":27.115,"l":26.605,"n":3667,"o":26.7,"t":"2026-10-16T19:45:00Z","v":447829,"vw":26.896098},{"c":27.07,"h":27.17,"l":26.88,"n":84,"o":26.9,"t":"2026-10-16T20:00:00Z","v":46326,"vw":26.919763},{"c":27.17,"h":27.17,"l":27.05,"n":57,"o":27.05,"t":"2026-10-16T20:15:00Z","v":11048,"vw":27.102849},{"c":27.12,"h":27.13,"l":27.0886,"n":7,"o":27.0886,"t":"2026-10-16T20:30:00Z","v":995,"vw":27.118598},{"c":27.15,"h":27.18,"l":27.12,"n":12,"o":27.16,"t":"2026-10-16T20:45:00Z","v":2112,"vw":27.155067},{"c":27.1,"h":27.15,"l":27.1,"n":13,"o":27.15,"t":"2026-10-16T21:15:00Z","v":2345,"vw":27.123031},{"c":27.17,"h":27.17,"l":27.17,"n":1,"o":27.17,"t":"2026-10-16T21:30:00Z","v":7000,"vw":27.17},{"c":27.07,"h":27.15,"l":27.07,"n":8,"o":27.15,"t":"2026-10-16T21:45:00Z","v":2260,"vw":27.142526},{"c":27.1566,"h":27.17,"l":26.9418,"n":26,"o":27.17,"t":"2026-10-16T22:00:00Z","v":7487,"vw":27.030586},{"c":27.02,"h":27.17,"l":27.02,"n":26,"o":27.11,"t":"2026-10-16T22:15:00Z","v":2899,"vw":27.108489},{"c":27.02,"h":27.04,"l":27.02,"n":9,"o":27.04,"t":"2026-10-16T22:30:00Z","v":833,"vw":27.03224},{"c":27.02,"h":27.1,"l":27.02,"n":13,"o":27.07,"t":"2026-10-16T22:45:00Z","v":3595,"vw":27.06588},{"c":27.0292,"h":27.05,"l":27.01,"n":26,"o":27.05,"t":"2026-10-16T23:00:00Z","v":15550,"vw":27.01852},{"c":27.01,"h":27.01,"l":27.0001,"n":10,"o":27.005,"t":"2026-10-16T23:15:00Z","v":2639,"vw":27.002398},{"c":27.0098,"h":27.0098,"l":27.0098,"n":1,"o":27.0098,"t":"2026-10-16T23:45:00Z","v":734,"vw":27.0098},{"c":27.8,"h":28.14,"l":27.3,"n":202,"o":27.6,"t":"2026-10-19T08:00:00Z","v":39225,"vw":27.813073},{"c":27.78,"h":27.8,"l":27.78,"n":17,"o":27.8,"t":"2026-10-19T08:15:00Z","v":2852,"vw":27.799181},{"c":27.9,"h":27.93,"l":27.8,"n":8,"o":27.8,"t":"2026-10-19T08:30:00Z","v":935,"vw":27.844582},{"c":27.76,"h":27.76,"l":27.76,"n":5,"o":27.76,"t":"2026-10-19T08:45:00Z","v":285,"vw":27.76},{"c":27.7,"h":27.7,"l":27.7,"n":5,"o":27.7,"t":"2026-10-19T09:00:00Z","v":500,"vw":27.7},{"c":27.75,"h":27.76,"l":27.7,"n":19,"o":27.7,"t":"2026-10-19T09:15:00Z","v":6226,"vw":27.709814},{"c":27.83,"h":27.83,"l":27.81,"n":3,"o":27.81,"t":"2026-10-19T09:30:00Z","v":2000,"vw":27.82895},{"c":27.75,"h":27.77,"l":27.75,"n":7,"o":27.77,"t":"2026-10-19T10:00:00Z","v":242,"vw":27.760244},{"c":27.88,"h":27.92,"l":27.77,"n":12,"o":27.84,"t":"2026-10-19T10:30:00Z","v":987,"vw":27.843213},{"c":27.73,"h":27.9296,"l":27.73,"n":30,"o":27.8518,"t":"2026-10-19T11:00:00Z","v":3622,"vw":27.821572},{"c":27.77,"h":27.77,"l":27.72,"n":12,"o":27.72,"t":"2026-10-19T11:15:00Z","v":6114,"vw":27.736638},{"c":27.63,"h":27.72,"l":27.62,"n":17,"o":27.72,"t":"2026-10-19T11:30:00Z","v":2768,"vw":27.634541},{"c":27.6,"h":27.7,"l":27.6,"n":80,"o":27.68,"t":"2026-10-19T11:45:00Z","v":11461,"vw":27.642166},{"c":27.85,"h":27.85,"l":27.5457,"n":41,"o":27.62,"t":"2026-10-19T12:00:00Z","v":15824,"vw":27.598219},{"c":27.7201,"h":27.81,"l":27.7055,"n":15,"o":27.81,"t":"2026-10-19T12:15:00Z","v":2632,"vw":27.782058},{"c":27.78,"h":27.78,"l":27.71,"n":6,"o":27.71,"t":"2026-10-19T12:30:00Z","v":1992,"vw":27.767758},{"c":27.74,"h":27.8178,"l":27.7,"n":17,"o":27.8178,"t":"2026-10-19T12:45:00Z","v":3756,"vw":27.714433},{"c":27.97,"h":27.97,"l":27.73,"n":39,"o":27.74,"t":"2026-10-19T13:00:00Z","v":10155,"vw":27.861193},{"c":27.9,"h":27.99,"l":27.8706,"n":9,"o":27.99,"t":"2026-10-19T13:15:00Z","v":1041,"vw":27.942656},{"c":28.1,"h":28.19,"l":27.87,"n":1438,"o":27.89,"t":"2026-10-19T13:30:00Z","v":230515,"vw":28.019081},{"c":28.02,"h":28.15,"l":27.885,"n":1646,"o":28.09,"t":"2026-10-19T13:45:00Z","v":172042,"vw":28.022717},{"c":28.375,"h":28.375,"l":27.87,"n":1534,"o":28.0225,"t":"2026-10-19T14:00:00Z","v":182309,"vw":28.075717},{"c":28.38,"h":28.515,"l":28.375,"n":1079,"o":28.38,"t":"2026-10-19T14:15:00Z","v":135660,"vw":28.446205},{"c":28.29,"h":28.44,"l":28.2138,"n":1025,"o":28.41,"t":"2026-10-19T14:30:00Z","v":118542,"vw":28.321309},{"c":28.26,"h":28.36,"l":28.195,"n":829,"o":28.279,"t":"2026-10-19T14:45:00Z","v":74014,"vw":28.269756},{"c":28.27,"h":28.33,"l":28.19,"n":794,"o":28.295,"t":"2026-10-19T15:00:00Z","v":81868,"vw":28.253568},{"c":28.3719,"h":28.42,"l":28.285,"n":529,"o":28.285,"t":"2026-10-19T15:15:00Z","v":62257,"vw":28.353651},{"c":28.3,"h":28.385,"l":28.26,"n":536,"o":28.375,"t":"2026-10-19T15:30:00Z","v":57839,"vw":28.316563},{"c":28.24,"h":28.37,"l":28.24,"n":434,"o":28.3,"t":"2026-10-19T15:45:00Z","v":46081,"vw":28.308808},{"c":28.26,"h":28.275,"l":28.075,"n":626,"o":28.25,"t":"2026-10-19T16:00:00Z","v":87427,"vw":28.189486},{"c":28.145,"h":28.29,"l":28.045,"n":414,"o":28.255,"t":"2026-10-19T16:15:00Z","v":71311,"vw":28.117171},{"c":28.105,"h":28.15,"l":27.99,"n":445,"o":28.15,"t":"2026-10-19T16:30:00Z","v":58146,"vw":28.062895},{"c":27.95,"h":28.08,"l":27.945,"n":322,"o":28.08,"t":"2026-10-19T16:45:00Z","v":54089,"vw":28.010018},{"c":27.86,"h":27.95,"l":27.795,"n":527,"o":27.95,"t":"2026-10-19T17:00:00Z","v":71007,"vw":27.866717},{"c":27.83,"h":27.91,"l":27.775,"n":421,"o":27.855,"t":"2026-10-19T17:15:00Z","v":75274,"vw":27.852533},{"c":27.86,"h":27.93,"l":27.785,"n":537,"o":27.8195,"t":"2026-10-19T17:30:00Z","v":67403,"vw":27.834919},{"c":27.85,"h":27.87,"l":27.7,"n":910,"o":27.85,"t":"2026-10-19T17:45:00Z","v":94413,"vw":27.764039},{"c":27.945,"h":27.995,"l":27.775,"n":395,"o":27.85,"t":"2026-10-19T18:00:00Z","v":42435,"vw":27.875898},{"c":27.965,"h":28.025,"l":27.88,"n":762,"o":27.93,"t":"2026-10-19T18:15:00Z","v":141572,"vw":27.988955},{"c":28.03,"h":28.03,"l":27.89,"n":372,"o":27.95,"t":"2026-10-19T18:30:00Z","v":50582,"vw":27.968685},{"c":28.05,"h":28.09,"l":27.965,"n":294,"o":28.03,"t":"2026-10-19T18:45:00Z","v":40624,"vw":28.035163},{"c":28.19,"h":28.1957,"l":28.05,"n":400,"o":28.05,"t":"2026-10-19T19:00:00Z","v":48735,"vw":28.118915},{"c":28.22,"h":28.28,"l":28.14,"n":996,"o":28.185,"t":"2026-10-19T19:15:00Z","v":134010,"vw":28.208221},{"c":28.18,"h":28.26,"l":28.124,"n":776,"o":28.225,"t":"2026-10-19T19:30:00Z","v":89854,"vw":28.212698},{"c":28.04,"h":28.15,"l":27.96,"n":2994,"o":28.14,"t":"2026-10-19T19:45:00Z","v":385151,"vw":28.032657},{"c":28.04,"h":28.04,"l":27.91,"n":8,"o":27.91,"t":"2026-10-19T20:00:00Z","v":8421,"vw":27.914635},{"c":28.04,"h":28.04,"l":28.04,"n":2,"o":28.04,"t":"2026-10-19T20:15:00Z","v":125,"vw":28.04},{"c":28.0183,"h":28.0183,"l":28.0183,"n":1,"o":28.0183,"t":"2026-10-19T20:45:00Z","v":100,"vw":28.0183},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-19T21:45:00Z","v":400,"vw":28.01},{"c":28.01,"h":28.01,"l":28.01,"n":13,"o":28.01,"t":"2026-10-19T22:15:00Z","v":485,"vw":28.01},{"c":28.01,"h":28.01,"l":28.01,"n":1,"o":28.01,"t":"2026-10-19T22:45:00Z","v":2500,"vw":28.01},{"c":27.7,"h":27.84,"l":27.59,"n":41,"o":27.68,"t":"2026-10-20T08:00:00Z","v":6523,"vw":27.716874},{"c":27.84,"h":27.84,"l":27.84,"n":30,"o":27.84,"t":"2026-10-20T08:15:00Z","v":561,"vw":27.84},{"c":27.82,"h":27.86,"l":27.82,"n":64,"o":27.85,"t":"2026-10-20T08:30:00Z","v":6289,"vw":27.856431},{"c":27.66,"h":27.66,"l":27.66,"n":9,"o":27.66,"t":"2026-10-20T08:45:00Z","v":1078,"vw":27.66},{"c":27.45,"h":27.56,"l":27.45,"n":31,"o":27.56,"t":"2026-10-20T09:00:00Z","v":1547,"vw":27.527953},{"c":27.47,"h":27.47,"l":27.47,"n":1,"o":27.47,"t":"2026-10-20T09:15:00Z","v":105,"vw":27.47},{"c":27.57,"h":27.57,"l":27.57,"n":4,"o":27.57,"t":"2026-10-20T09:30:00Z","v":205,"vw":27.57},{"c":27.62,"h":27.62,"l":27.48,"n":8,"o":27.48,"t":"2026-10-20T09:45:00Z","v":471,"vw":27.515176},{"c":27.5132,"h":27.64,"l":27.5132,"n":13,"o":27.5555,"t":"2026-10-20T11:00:00Z","v":3758,"vw":27.592977},{"c":27.6406,"h":27.6406,"l":27.6406,"n":1,"o":27.6406,"t":"2026-10-20T11:15:00Z","v":132,"vw":27.6406},{"c":27.52,"h":27.53,"l":27.52,"n":10,"o":27.53,"t":"2026-10-20T11:30:00Z","v":2242,"vw":27.520654},{"c":27.52,"h":27.5498,"l":27.47,"n":31,"o":27.48,"t":"2026-10-20T11:45:00Z","v":8291,"vw":27.495739},{"c":27.39,"h":27.4,"l":27.28,"n":22,"o":27.4,"t":"2026-10-20T12:00:00Z","v":2849,"vw":27.389608},{"c":27.25,"h":27.45,"l":27.25,"n":31,"o":27.44,"t":"2026-10-20T12:15:00Z","v":4476,"vw":27.316287},{"c":27.55,"h":27.55,"l":27.2,"n":66,"o":27.25,"t":"2026-10-20T12:30:00Z","v":7336,"vw":27.358323},{"c":27.58,"h":27.58,"l":27.51,"n":14,"o":27.53,"t":"2026-10-20T13:00:00Z","v":6465,"vw":27.549566},{"c":27.57,"h":27.57,"l":27.57,"n":3,"o":27.57,"t":"2026-10-20T13:15:00Z","v":2057,"vw":27.57},{"c":27.3199,"h":27.62,"l":27.29,"n":1388,"o":27.58,"t":"2026-10-20T13:30:00Z","v":148011,"vw":27.474843},{"c":27.78,"h":27.78,"l":27.24,"n":1724,"o":27.29,"t":"2026-10-20T13:45:00Z","v":210526,"vw":27.451509},{"c":27.86,"h":27.89,"l":27.715,"n":1185,"o":27.76,"t":"2026-10-20T14:00:00Z","v":110468,"vw":27.801511},{"c":28.22,"h":28.26,"l":27.83,"n":1392,"o":27.85,"t":"2026-10-20T14:15:00Z","v":161805,"vw":28.083311},{"c":28.36,"h":28.37,"l":28.14,"n":2955,"o":28.23,"t":"2026-10-20T14:30:00Z","v":257525,"vw":28.247311},{"c":28.34,"h":28.445,"l":28.31,"n":2259,"o":28.39,"t":"2026-10-20T14:45:00Z","v":204882,"vw":28.377085},{"c":28.13,"h":28.405,"l":27.97,"n":2877,"o":28.33,"t":"2026-10-20T15:00:00Z","v":309147,"vw":28.169278},{"c":28.16,"h":28.25,"l":28.1,"n":1810,"o":28.15,"t":"2026-10-20T15:15:00Z","v":175784,"vw":28.174872},{"c":28.19,"h":28.245,"l":28.045,"n":1136,"o":28.16,"t":"2026-10-20T15:30:00Z","v":111621,"vw":28.128952},{"c":28.3795,"h":28.4,"l":28.135,"n":973,"o":28.18,"t":"2026-10-20T15:45:00Z","v":110339,"vw":28.28167},{"c":28.31,"h":28.41,"l":28.24,"n":996,"o":28.38,"t":"2026-10-20T16:00:00Z","v":97353,"vw":28.319608},{"c":28.32,"h":28.38,"l":28.19,"n":1048,"o":28.34,"t":"2026-10-20T16:15:00Z","v":94948,"vw":28.286305},{"c":28.38,"h":28.44,"l":28.295,"n":731,"o":28.32,"t":"2026-10-20T16:30:00Z","v":72818,"vw":28.384358},{"c":28.305,"h":28.49,"l":28.24,"n":1435,"o":28.4,"t":"2026-10-20T16:45:00Z","v":137029,"vw":28.355098},{"c":28.32,"h":28.36,"l":28.2,"n":870,"o":28.32,"t":"2026-10-20T17:00:00Z","v":88743,"vw":28.285128},{"c":28.415,"h":28.43,"l":28.32,"n":953,"o":28.32,"t":"2026-10-20T17:15:00Z","v":92997,"vw":28.386111},{"c":28.465,"h":28.48,"l":28.39,"n":727,"o":28.42,"t":"2026-10-20T17:30:00Z","v":52948,"vw":28.435122},{"c":28.55,"h":28.6,"l":28.48,"n":1151,"o":28.48,"t":"2026-10-20T17:45:00Z","v":124262,"vw":28.548154},{"c":28.565,"h":28.61,"l":28.525,"n":796,"o":28.55,"t":"2026-10-20T18:00:00Z","v":86644,"vw":28.568747},{"c":28.545,"h":28.63,"l":28.51,"n":694,"o":28.565,"t":"2026-10-20T18:15:00Z","v":91379,"vw":28.566654},{"c":28.31,"h":28.56,"l":28.31,"n":847,"o":28.5477,"t":"2026-10-20T18:30:00Z","v":99389,"vw":28.431715},{"c":28.325,"h":28.44,"l":28.3,"n":739,"o":28.3,"t":"2026-10-20T18:45:00Z","v":80633,"vw":28.39752},{"c":28.3,"h":28.385,"l":28.2999,"n":665,"o":28.33,"t":"2026-10-20T19:00:00Z","v":80360,"vw":28.352395},{"c":28.17,"h":28.31,"l":28.14,"n":918,"o":28.27,"t":"2026-10-20T19:15:00Z","v":126677,"vw":28.209318},{"c":28.13,"h":28.18,"l":28.07,"n":1221,"o":28.17,"t":"2026-10-20T19:30:00Z","v":143941,"vw":28.133654},{"c":28.28,"h":28.28,"l":28.085,"n":1981,"o":28.13,"t":"2026-10-20T19:45:00Z","v":228642,"vw":28.162628},{"c":28.11,"h":28.11,"l":28.11,"n":6,"o":28.11,"t":"2026-10-20T20:00:00Z","v":19397,"vw":28.11},{"c":28.26,"h":28.26,"l":28.25,"n":3,"o":28.25,"t":"2026-10-20T20:15:00Z","v":1200,"vw":28.258333},{"c":28.2,"h":28.2,"l":28.2,"n":1,"o":28.2,"t":"2026-10-20T20:30:00Z","v":105,"vw":28.2},{"c":28.48,"h":28.5,"l":28.25,"n":12,"o":28.25,"t":"2026-10-20T20:45:00Z","v":3971,"vw":28.403251},{"c":28.49,"h":28.5,"l":28.45,"n":7,"o":28.45,"t":"2026-10-20T21:00:00Z","v":728,"vw":28.48},{"c":28.57,"h":28.57,"l":28.54,"n":16,"o":28.54,"t":"2026-10-20T22:00:00Z","v":2083,"vw":28.54936},{"c":28.57,"h":28.57,"l":28.53,"n":7,"o":28.55,"t":"2026-10-20T22:15:00Z","v":1310,"vw":28.542308},{"c":28.49,"h":28.57,"l":28.49,"n":14,"o":28.51,"t":"2026-10-20T22:30:00Z","v":1590,"vw":28.501579},{"c":28.555,"h":28.555,"l":28.555,"n":1,"o":28.555,"t":"2026-10-20T22:45:00Z","v":200,"vw":28.555},{"c":28.48,"h":28.48,"l":28.48,"n":4,"o":28.48,"t":"2026-10-21T08:00:00Z","v":323,"vw":28.48},{"c":28.31,"h":28.47,"l":28.31,"n":281,"o":28.46,"t":"2026-10-21T08:30:00Z","v":9468,"vw":28.434887},{"c":28.3,"h":28.3,"l":28.3,"n":3,"o":28.3,"t":"2026-10-21T08:45:00Z","v":195,"vw":28.3},{"c":28.39,"h":28.39,"l":28.39,"n":3,"o":28.39,"t":"2026-10-21T09:30:00Z","v":491,"vw":28.39},{"c":28.31,"h":28.35,"l":28.31,"n":3,"o":28.35,"t":"2026-10-21T10:30:00Z","v":237,"vw":28.329324},{"c":28.5,"h":28.53,"l":28.5,"n":11,"o":28.53,"t":"2026-10-21T11:30:00Z","v":677,"vw":28.51},{"c":28.51,"h":28.51,"l":28.5,"n":3,"o":28.5,"t":"2026-10-21T12:15:00Z","v":201,"vw":28.505},{"c":28.52,"h":28.52,"l":28.52,"n":3,"o":28.52,"t":"2026-10-21T12:30:00Z","v":445,"vw":28.52},{"c":28.5563,"h":28.6,"l":28.5563,"n":7,"o":28.57,"t":"2026-10-21T13:00:00Z","v":5772,"vw":28.59353},{"c":28.62,"h":28.62,"l":28.6,"n":8,"o":28.6,"t":"2026-10-21T13:15:00Z","v":716,"vw":28.616667},{"c":28.265,"h":28.62,"l":28.24,"n":1284,"o":28.62,"t":"2026-10-21T13:30:00Z","v":173007,"vw":28.454922},{"c":28.195,"h":28.37,"l":28.19,"n":1735,"o":28.27,"t":"2026-10-21T13:45:00Z","v":156614,"vw":28.243733},{"c":28.06,"h":28.27,"l":28.01,"n":1814,"o":28.195,"t":"2026-10-21T14:00:00Z","v":155091,"vw":28.103072},{"c":28.09,"h":28.15,"l":27.9501,"n":1888,"o":28.065,"t":"2026-10-21T14:15:00Z","v":225863,"vw":28.035102},{"c":28.4,"h":28.42,"l":28.12,"n":1340,"o":28.12,"t":"2026-10-21T14:30:00Z","v":211859,"vw":28.266506},{"c":28.45,"h":28.52,"l":28.4,"n":2097,"o":28.42,"t":"2026-10-21T14:45:00Z","v":201000,"vw":28.477968},{"c":28.585,"h":28.595,"l":28.45,"n":696,"o":28.45,"t":"2026-10-21T15:00:00Z","v":88755,"vw":28.535427},{"c":28.71,"h":28.745,"l":28.58,"n":1171,"o":28.585,"t":"2026-10-21T15:15:00Z","v":138234,"vw":28.651358},{"c":28.67,"h":28.75,"l":28.66,"n":379,"o":28.705,"t":"2026-10-21T15:30:00Z","v":64893,"vw":28.690775},{"c":28.595,"h":28.69,"l":28.585,"n":696,"o":28.68,"t":"2026-10-21T15:45:00Z","v":73813,"vw":28.625983},{"c":28.625,"h":28.665,"l":28.57,"n":581,"o":28.595,"t":"2026-10-21T16:00:00Z","v":61408,"vw":28.62919},{"c":28.555,"h":28.635,"l":28.52,"n":209,"o":28.625,"t":"2026-10-21T16:15:00Z","v":20042,"vw":28.587566},{"c":28.58,"h":28.7,"l":28.53,"n":949,"o":28.56,"t":"2026-10-21T16:30:00Z","v":91782,"vw":28.59476},{"c":28.6,"h":28.605,"l":28.54,"n":381,"o":28.58,"t":"2026-10-21T16:45:00Z","v":32170,"vw":28.572082},{"c":28.53,"h":28.605,"l":28.445,"n":682,"o":28.605,"t":"2026-10-21T17:00:00Z","v":90789,"vw":28.513132},{"c":28.435,"h":28.54,"l":28.42,"n":708,"o":28.53,"t":"2026-10-21T17:15:00Z","v":63692,"vw":28.488532},{"c":28.525,"h":28.545,"l":28.38,"n":693,"o":28.445,"t":"2026-10-21T17:30:00Z","v":74113,"vw":28.45664},{"c":28.51,"h":28.53,"l":28.5039,"n":101,"o":28.53,"t":"2026-10-21T17:45:00Z","v":8443,"vw":28.520199}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07891960432731455,"strike":31.186431653814836,"iv":0.8530526918681858,"gamma":0.10643798634152032,"theta":-0.07314243583011795,"vega":0.003701028741593621,"rho":0.0001590161101033646,"breakevenPct":9.549233560413985},{"delta":0.15,"premium":0.09158811134214956,"strike":30.172951092628036,"iv":0.6301243914666319,"gamma":0.1990233310882028,"theta":-0.07011212583605668,"vega":0.004842237430539762,"rho":0.000243618047651453,"breakevenPct":6.042534001297081},{"delta":0.2,"premium":0.46192609121163153,"strike":32.93463045605816,"iv":2.0550760220619066,"gamma":0.06316590572396028,"theta":-0.2979592534411677,"vega":0.006047607260687233,"rho":0.0002996064441606297,"breakevenPct":17.016666248317417},{"delta":0.25,"premium":1.075,"strike":36.21071113948355,"iv":3.8299949961033493,"gamma":0.03843323324494698,"theta":-0.6291208362816949,"vega":0.00686487851447902,"rho":0.0003465373707118411,"breakevenPct":30.643697054952877},{"delta":0.3,"premium":0.8214509252509072,"strike":32.46333894091459,"iv":2.4142996628713225,"gamma":0.13678255797687155,"theta":-0.42327842260399345,"vega":0.0074253217865348645,"rho":0.00044347413054245376,"breakevenPct":16.625052088877013},{"delta":0.35,"premium":0.25318516421291054,"strike":28.992921857304644,"iv":0.518456228765572,"gamma":0.33759960362400904,"theta":-0.1022727066817667,"vega":0.007808493771234428,"rho":0.0005594285452239652,"breakevenPct":2.474096081000542},{"delta":0.4,"premium":0.3168884484711212,"strike":28.85135900339751,"iv":0.5235808040770102,"gamma":0.3415916761041902,"theta":-0.10572684031710079,"vega":0.007978369195922989,"rho":0.0006357913073655373,"breakevenPct":2.2012874977877748},{"delta":0.45,"premium":0.38059173272933183,"strike":28.709796149490373,"iv":0.5287053793884484,"gamma":0.34558374858437146,"theta":-0.10918097395243488,"vega":0.00814824462061155,"rho":0.0007121540695071093,"breakevenPct":1.9284789145750079},{"delta":0.5,"premium":0.4442950169875425,"strike":28.56823329558324,"iv":0.5338299546998867,"gamma":0.34957582106455265,"theta":-0.11263510758776897,"vega":0.008318120045300113,"rho":0.0007885168316486813,"breakevenPct":1.655670331362241},{"delta":0.55,"premium":0.5351925630810094,"strike":28.414010624169986,"iv":0.5482869189907039,"gamma":0.3394098937583001,"theta":-0.11479873837981408,"vega":0.008262416998671978,"rho":0.0008634735429675555,"breakevenPct":1.4337883225332793},{"delta":0.6,"premium":0.651394422310757,"strike":28.24800796812749,"iv":0.5714276892430279,"gamma":0.3160699203187251,"theta":-0.11576155378486055,"vega":0.007996812749003985,"rho":0.0009371219212815252,"breakevenPct":1.2592935894822994},{"delta":0.65,"premium":0.7675962815405049,"strike":28.082005312084995,"iv":0.594568459495352,"gamma":0.29272994687915005,"theta":-0.11672436918990704,"vega":0.007731208499335989,"rho":0.0010107702995954951,"breakevenPct":1.0847988564313191},{"delta":0.7,"premium":0.9028301886792452,"strike":27.89622641509434,"iv":0.6100264150943396,"gamma":0.26725283018867924,"theta":-0.11273773584905661,"vega":0.007267924528301887,"rho":0.0010836406403252027,"breakevenPct":0.9076965794449372},{"delta":0.75,"premium":1.0566447908121412,"strike":27.691140278917146,"iv":0.6179837571780147,"gamma":0.2396892534864643,"theta":-0.10391903199343723,"vega":0.006611648892534864,"rho":0.00115575139495486,"breakevenPct":0.7280485975097633},{"delta":0.8,"premium":1.2123524069028158,"strike":27.48455949137148,"iv":0.6239671207992733,"gamma":0.21160363306085372,"theta":-0.09439990917347862,"vega":0.0059227974568574005,"rho":0.001227843472116925,"breakevenPct":0.5497964200220612},{"delta":0.85,"premium":1.3940054495912808,"strike":27.257493188010898,"iv":0.6028953678474114,"gamma":0.17636294277929154,"theta":-0.0752809264305177,"vega":0.0047874659400544955,"rho":0.001299679558105519,"breakevenPct":0.39067497407912055},{"delta":0.9,"premium":1.575658492279746,"strike":27.030426884650318,"iv":0.5818236148955495,"gamma":0.14112225249772928,"theta":-0.05616194368755674,"vega":0.003652134423251588,"rho":0.0013715156440941133,"breakevenPct":0.23155352813617958}],"put":[{"delta":0.1,"premium":0.7101932006378012,"strike":19.741608198586654,"iv":5.279079045955893,"gamma":0.03698515783452054,"theta":-0.48382357744366766,"vega":0.0037469593032487887,"rho":-0.00020746505253126422,"breakevenPct":33.31669587263892},{"delta":0.15,"premium":0.8093392253192608,"strike":22.010405862448838,"iv":4.154204246555693,"gamma":0.055999267952636184,"theta":-0.490351074442159,"vega":0.004989790470311971,"rho":-0.0002944462005231437,"breakevenPct":25.71455277810239},{"delta":0.2,"premium":0.383172899302979,"strike":25.724361342626946,"iv":1.6725033517997514,"gamma":0.1087426027704804,"theta":-0.22708949881152612,"vega":0.005926295222779772,"rho":-0.0003530830607532946,"breakevenPct":11.208169434744333},{"delta":0.25,"premium":0.2518258426966292,"strike":27.506086142322097,"iv":0.7758308052434457,"gamma":0.1937625468164794,"theta":-0.12933979400749063,"vega":0.006714606741573034,"rho":-0.0004326434760876282,"breakevenPct":4.505044500261146},{"delta":0.3,"premium":0.3220505617977528,"strike":27.740168539325843,"iv":0.7693233146067416,"gamma":0.21155280898876405,"theta":-0.1385626404494382,"vega":0.007276404494382023,"rho":-0.0005172649737150175,"breakevenPct":3.9309110808406045},{"delta":0.35,"premium":0.3922752808988764,"strike":27.97425093632959,"iv":0.7628158239700374,"gamma":0.22934307116104868,"theta":-0.14778548689138576,"vega":0.007838202247191011,"rho":-0.0006018864713424067,"breakevenPct":3.3567776614200637},{"delta":0.4,"premium":0.46393678160919544,"strike":28.182676518883415,"iv":0.7430285714285714,"gamma":0.2438316091954023,"theta":-0.14843464696223316,"vega":0.008082676518883416,"rho":-0.0006862129064351028,"breakevenPct":2.877576253418983},{"delta":0.45,"premium":0.5357758620689655,"strike":28.387931034482758,"iv":0.7216,"gamma":0.25791206896551727,"theta":-0.14802413793103447,"vega":0.008287931034482759,"rho":-0.0007705028731246345,"breakevenPct":2.4101080153686234},{"delta":0.5,"premium":0.6222558667676003,"strike":28.585919757759275,"iv":0.7084393641180924,"gamma":0.2644658591975776,"theta":-0.14649401968205902,"vega":0.008348448145344436,"rho":-0.0008555605506304253,"breakevenPct":2.0193977190200627},{"delta":0.55,"premium":0.7263436790310371,"strike":28.775170325510977,"iv":0.7052221044663134,"gamma":0.2619677517032551,"theta":-0.14361741105223313,"vega":0.008234897804693414,"rho":-0.000941541510307312,"breakevenPct":1.7209998371410657},{"delta":0.6,"premium":0.8304314912944737,"strike":28.96442089326268,"iv":0.7020048448145345,"gamma":0.25946964420893265,"theta":-0.14074080242240727,"vega":0.008121347464042392,"rho":-0.0010275224699841984,"breakevenPct":1.4226019552620697},{"delta":0.65,"premium":0.9533281127642913,"strike":29.15896632732968,"iv":0.6925614722004698,"gamma":0.2495574001566171,"theta":-0.131774784651527,"vega":0.00771848081440877,"rho":-0.0011146905409851087,"breakevenPct":1.1715549594765688},{"delta":0.7,"premium":1.0805794831636648,"strike":29.354737666405637,"iv":0.6816765857478465,"gamma":0.2379285826155051,"theta":-0.12139890368050119,"vega":0.007248629600626468,"rho":-0.0012021334604206452,"breakevenPct":0.9314709767274939},{"delta":0.75,"premium":1.5878000000000003,"strike":29.887,"iv":0.8398810000000001,"gamma":0.19704999999999998,"theta":-0.13583640000000002,"vega":0.0066936,"rho":-0.001311224730883454,"breakevenPct":0.8437281009109998},{"delta":0.8,"premium":2.495052083333332,"strike":30.776041666666664,"iv":1.1560885416666662,"gamma":0.11657291666666672,"theta":-0.1691312499999999,"vega":0.005876041666666666,"rho":-0.001443384047020829,"breakevenPct":0.9075347465545346},{"delta":0.85,"premium":2.8071428571428663,"strike":31.178571428571438,"iv":1.103921428571432,"gamma":0.1078214285714281,"theta":-0.13335000000000044,"vega":0.004957142857142858,"rho":-0.0015426017229538144,"breakevenPct":0.5906497146861505},{"delta":0.9,"premium":10.761108658316978,"strike":39.03522795933364,"iv":2.915916610437248,"gamma":0.031547588561943715,"theta":-0.2630549832479363,"vega":0.003789859415445359,"rho":-0.002088208406391201,"breakevenPct":0.9316072143775089}]},"raw":{"call":[{"delta":0.1,"premium":0.07891960432731455,"strike":31.186431653814836,"iv":0.8530526918681858,"gamma":0.10643798634152032,"theta":-0.07314243583011795,"vega":0.003701028741593621,"rho":0.0001590161101033646,"breakevenPct":9.549233560413985},{"delta":0.15,"premium":0.09158811134214956,"strike":30.172951092628036,"iv":0.6301243914666319,"gamma":0.1990233310882028,"theta":-0.07011212583605668,"vega":0.004842237430539762,"rho":0.000243618047651453,"breakevenPct":6.042534001297081},{"delta":0.2,"premium":0.46192609121163153,"strike":32.93463045605816,"iv":2.0550760220619066,"gamma":0.06316590572396028,"theta":-0.2979592534411677,"vega":0.006047607260687233,"rho":0.0002996064441606297,"breakevenPct":17.016666248317417},{"delta":0.25,"premium":1.075,"strike":36.21071113948355,"iv":3.8299949961033493,"gamma":0.03843323324494698,"theta":-0.6291208362816949,"vega":0.00686487851447902,"rho":0.0003465373707118411,"breakevenPct":30.643697054952877},{"delta":0.3,"premium":0.8214509252509072,"strike":32.46333894091459,"iv":2.4142996628713225,"gamma":0.13678255797687155,"theta":-0.42327842260399345,"vega":0.0074253217865348645,"rho":0.00044347413054245376,"breakevenPct":16.625052088877013},{"delta":0.35,"premium":0.25318516421291054,"strike":28.992921857304644,"iv":0.518456228765572,"gamma":0.33759960362400904,"theta":-0.1022727066817667,"vega":0.007808493771234428,"rho":0.0005594285452239652,"breakevenPct":2.474096081000542},{"delta":0.4,"premium":0.3168884484711212,"strike":28.85135900339751,"iv":0.5235808040770102,"gamma":0.3415916761041902,"theta":-0.10572684031710079,"vega":0.007978369195922989,"rho":0.0006357913073655373,"breakevenPct":2.2012874977877748},{"delta":0.45,"premium":0.38059173272933183,"strike":28.709796149490373,"iv":0.5287053793884484,"gamma":0.34558374858437146,"theta":-0.10918097395243488,"vega":0.00814824462061155,"rho":0.0007121540695071093,"breakevenPct":1.9284789145750079},{"delta":0.5,"premium":0.4442950169875425,"strike":28.56823329558324,"iv":0.5338299546998867,"gamma":0.34957582106455265,"theta":-0.11263510758776897,"vega":0.008318120045300113,"rho":0.0007885168316486813,"breakevenPct":1.655670331362241},{"delta":0.55,"premium":0.5351925630810094,"strike":28.414010624169986,"iv":0.5482869189907039,"gamma":0.3394098937583001,"theta":-0.11479873837981408,"vega":0.008262416998671978,"rho":0.0008634735429675555,"breakevenPct":1.4337883225332793},{"delta":0.6,"premium":0.651394422310757,"strike":28.24800796812749,"iv":0.5714276892430279,"gamma":0.3160699203187251,"theta":-0.11576155378486055,"vega":0.007996812749003985,"rho":0.0009371219212815252,"breakevenPct":1.2592935894822994},{"delta":0.65,"premium":0.7675962815405049,"strike":28.082005312084995,"iv":0.594568459495352,"gamma":0.29272994687915005,"theta":-0.11672436918990704,"vega":0.007731208499335989,"rho":0.0010107702995954951,"breakevenPct":1.0847988564313191},{"delta":0.7,"premium":0.9028301886792452,"strike":27.89622641509434,"iv":0.6100264150943396,"gamma":0.26725283018867924,"theta":-0.11273773584905661,"vega":0.007267924528301887,"rho":0.0010836406403252027,"breakevenPct":0.9076965794449372},{"delta":0.75,"premium":1.0566447908121412,"strike":27.691140278917146,"iv":0.6179837571780147,"gamma":0.2396892534864643,"theta":-0.10391903199343723,"vega":0.006611648892534864,"rho":0.00115575139495486,"breakevenPct":0.7280485975097633},{"delta":0.8,"premium":1.2123524069028158,"strike":27.48455949137148,"iv":0.6239671207992733,"gamma":0.21160363306085372,"theta":-0.09439990917347862,"vega":0.0059227974568574005,"rho":0.001227843472116925,"breakevenPct":0.5497964200220612},{"delta":0.85,"premium":1.3940054495912808,"strike":27.257493188010898,"iv":0.6028953678474114,"gamma":0.17636294277929154,"theta":-0.0752809264305177,"vega":0.0047874659400544955,"rho":0.001299679558105519,"breakevenPct":0.39067497407912055},{"delta":0.9,"premium":1.575658492279746,"strike":27.030426884650318,"iv":0.5818236148955495,"gamma":0.14112225249772928,"theta":-0.05616194368755674,"vega":0.003652134423251588,"rho":0.0013715156440941133,"breakevenPct":0.23155352813617958}],"put":[{"delta":0.1,"premium":0.7101932006378012,"strike":19.741608198586654,"iv":5.279079045955893,"gamma":0.03698515783452054,"theta":-0.48382357744366766,"vega":0.0037469593032487887,"rho":-0.00020746505253126422,"breakevenPct":33.31669587263892},{"delta":0.15,"premium":0.8093392253192608,"strike":22.010405862448838,"iv":4.154204246555693,"gamma":0.055999267952636184,"theta":-0.490351074442159,"vega":0.004989790470311971,"rho":-0.0002944462005231437,"breakevenPct":25.71455277810239},{"delta":0.2,"premium":0.383172899302979,"strike":25.724361342626946,"iv":1.6725033517997514,"gamma":0.1087426027704804,"theta":-0.22708949881152612,"vega":0.005926295222779772,"rho":-0.0003530830607532946,"breakevenPct":11.208169434744333},{"delta":0.25,"premium":0.2518258426966292,"strike":27.506086142322097,"iv":0.7758308052434457,"gamma":0.1937625468164794,"theta":-0.12933979400749063,"vega":0.006714606741573034,"rho":-0.0004326434760876282,"breakevenPct":4.505044500261146},{"delta":0.3,"premium":0.3220505617977528,"strike":27.740168539325843,"iv":0.7693233146067416,"gamma":0.21155280898876405,"theta":-0.1385626404494382,"vega":0.007276404494382023,"rho":-0.0005172649737150175,"breakevenPct":3.9309110808406045},{"delta":0.35,"premium":0.3922752808988764,"strike":27.97425093632959,"iv":0.7628158239700374,"gamma":0.22934307116104868,"theta":-0.14778548689138576,"vega":0.007838202247191011,"rho":-0.0006018864713424067,"breakevenPct":3.3567776614200637},{"delta":0.4,"premium":0.46393678160919544,"strike":28.182676518883415,"iv":0.7430285714285714,"gamma":0.2438316091954023,"theta":-0.14843464696223316,"vega":0.008082676518883416,"rho":-0.0006862129064351028,"breakevenPct":2.877576253418983},{"delta":0.45,"premium":0.5357758620689655,"strike":28.387931034482758,"iv":0.7216,"gamma":0.25791206896551727,"theta":-0.14802413793103447,"vega":0.008287931034482759,"rho":-0.0007705028731246345,"breakevenPct":2.4101080153686234},{"delta":0.5,"premium":0.6222558667676003,"strike":28.585919757759275,"iv":0.7084393641180924,"gamma":0.2644658591975776,"theta":-0.14649401968205902,"vega":0.008348448145344436,"rho":-0.0008555605506304253,"breakevenPct":2.0193977190200627},{"delta":0.55,"premium":0.7263436790310371,"strike":28.775170325510977,"iv":0.7052221044663134,"gamma":0.2619677517032551,"theta":-0.14361741105223313,"vega":0.008234897804693414,"rho":-0.000941541510307312,"breakevenPct":1.7209998371410657},{"delta":0.6,"premium":0.8304314912944737,"strike":28.96442089326268,"iv":0.7020048448145345,"gamma":0.25946964420893265,"theta":-0.14074080242240727,"vega":0.008121347464042392,"rho":-0.0010275224699841984,"breakevenPct":1.4226019552620697},{"delta":0.65,"premium":0.9533281127642913,"strike":29.15896632732968,"iv":0.6925614722004698,"gamma":0.2495574001566171,"theta":-0.131774784651527,"vega":0.00771848081440877,"rho":-0.0011146905409851087,"breakevenPct":1.1715549594765688},{"delta":0.7,"premium":1.0805794831636648,"strike":29.354737666405637,"iv":0.6816765857478465,"gamma":0.2379285826155051,"theta":-0.12139890368050119,"vega":0.007248629600626468,"rho":-0.0012021334604206452,"breakevenPct":0.9314709767274939},{"delta":0.75,"premium":1.5878000000000003,"strike":29.887,"iv":0.8398810000000001,"gamma":0.19704999999999998,"theta":-0.13583640000000002,"vega":0.0066936,"rho":-0.001311224730883454,"breakevenPct":0.8437281009109998},{"delta":0.8,"premium":2.495052083333332,"strike":30.776041666666664,"iv":1.1560885416666662,"gamma":0.11657291666666672,"theta":-0.1691312499999999,"vega":0.005876041666666666,"rho":-0.001443384047020829,"breakevenPct":0.9075347465545346},{"delta":0.85,"premium":2.8071428571428663,"strike":31.178571428571438,"iv":1.103921428571432,"gamma":0.1078214285714281,"theta":-0.13335000000000044,"vega":0.004957142857142858,"rho":-0.0015426017229538144,"breakevenPct":0.5906497146861505},{"delta":0.9,"premium":10.761108658316978,"strike":39.03522795933364,"iv":2.915916610437248,"gamma":0.031547588561943715,"theta":-0.2630549832479363,"vega":0.003789859415445359,"rho":-0.002088208406391201,"breakevenPct":0.9316072143775089}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}