{"symbol":"WAY","url":"https://intraalpha.com/companies/WAY","capturedAt":"2026-10-15T20:33:44.949Z","state":"partial","quote":{"symbol":"WAY","last_price":28.22,"prev_close":26.87,"regular_close":28.24,"change":1.35,"change_pct":5.0242,"regular_change":1.37,"regular_change_pct":5.0986,"extended_change":-0.02,"extended_change_pct":-0.0708,"bid":27.7,"ask":29.13,"bid_size":100,"ask_size":200,"volume":3045943,"vwap":28.077631,"open":26.98,"high":28.395,"low":26.88,"close":28.24,"trade_count":33233,"last_trade_at":"2026-10-15T20:06:19.787473478Z","last_quote_at":"2026-10-15T20:20:36.540601921Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:43.558502934-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"bars":[{"c":25.85,"h":25.85,"l":25.85,"n":26,"o":25.85,"t":"2026-10-08T11:05:00Z","v":5102,"vw":25.85},{"c":25.9,"h":25.9,"l":25.65,"n":48,"o":25.65,"t":"2026-10-08T12:00:00Z","v":3899,"vw":25.811012},{"c":25.7,"h":25.7,"l":25.7,"n":4,"o":25.7,"t":"2026-10-08T12:05:00Z","v":3002,"vw":25.7},{"c":25.85,"h":25.85,"l":25.85,"n":7,"o":25.85,"t":"2026-10-08T12:20:00Z","v":4051,"vw":25.85},{"c":25.95,"h":25.95,"l":25.75,"n":5,"o":25.75,"t":"2026-10-08T13:25:00Z","v":804,"vw":25.850125},{"c":25.965,"h":26,"l":25.78,"n":79,"o":25.98,"t":"2026-10-08T13:30:00Z","v":56897,"vw":25.984354},{"c":25.97,"h":25.97,"l":25.75,"n":132,"o":25.95,"t":"2026-10-08T13:35:00Z","v":2722,"vw":25.942549},{"c":25.79,"h":25.97,"l":25.79,"n":64,"o":25.97,"t":"2026-10-08T13:40:00Z","v":2865,"vw":25.947349},{"c":25.995,"h":25.995,"l":25.995,"n":32,"o":25.995,"t":"2026-10-08T13:45:00Z","v":155,"vw":25.995},{"c":25.99,"h":25.99,"l":25.9875,"n":75,"o":25.9875,"t":"2026-10-08T13:50:00Z","v":777,"vw":25.988843},{"c":26.02,"h":26.14,"l":26.02,"n":181,"o":26.07,"t":"2026-10-08T13:55:00Z","v":5128,"vw":26.065134},{"c":26.005,"h":26.03,"l":25.955,"n":93,"o":26.01,"t":"2026-10-08T14:00:00Z","v":5414,"vw":25.99065},{"c":26.01,"h":26.01,"l":25.88,"n":162,"o":26.01,"t":"2026-10-08T14:05:00Z","v":10393,"vw":25.968976},{"c":26.03,"h":26.055,"l":26.01,"n":96,"o":26.03,"t":"2026-10-08T14:10:00Z","v":3297,"vw":26.035958},{"c":26.03,"h":26.03,"l":26,"n":79,"o":26.015,"t":"2026-10-08T14:15:00Z","v":2788,"vw":26.019411},{"c":26.025,"h":26.06,"l":25.99,"n":112,"o":26.03,"t":"2026-10-08T14:20:00Z","v":4508,"vw":26.012407},{"c":26.07,"h":26.07,"l":25.99,"n":160,"o":26.025,"t":"2026-10-08T14:25:00Z","v":5441,"vw":26.026164},{"c":26.06,"h":26.06,"l":26.02,"n":92,"o":26.03,"t":"2026-10-08T14:30:00Z","v":2300,"vw":26.039083},{"c":26,"h":26.045,"l":25.99,"n":98,"o":26.04,"t":"2026-10-08T14:35:00Z","v":2610,"vw":26.010184},{"c":25.99,"h":25.99,"l":25.89,"n":164,"o":25.9,"t":"2026-10-08T14:40:00Z","v":4521,"vw":25.915549},{"c":25.96,"h":25.975,"l":25.87,"n":245,"o":25.965,"t":"2026-10-08T14:45:00Z","v":56569,"vw":25.955237},{"c":25.9504,"h":25.97,"l":25.92,"n":161,"o":25.94,"t":"2026-10-08T14:50:00Z","v":6035,"vw":25.945885},{"c":25.94,"h":25.94,"l":25.91,"n":64,"o":25.935,"t":"2026-10-08T14:55:00Z","v":3364,"vw":25.929427},{"c":25.97,"h":25.97,"l":25.89,"n":150,"o":25.93,"t":"2026-10-08T15:00:00Z","v":6958,"vw":25.92798},{"c":25.95,"h":26,"l":25.945,"n":92,"o":26,"t":"2026-10-08T15:05:00Z","v":2954,"vw":25.976724},{"c":25.86,"h":25.9,"l":25.86,"n":102,"o":25.9,"t":"2026-10-08T15:10:00Z","v":4691,"vw":25.875187},{"c":25.87,"h":25.89,"l":25.87,"n":52,"o":25.88,"t":"2026-10-08T15:15:00Z","v":2697,"vw":25.879444},{"c":25.89,"h":25.9,"l":25.86,"n":137,"o":25.89,"t":"2026-10-08T15:20:00Z","v":4306,"vw":25.877857},{"c":25.88,"h":25.89,"l":25.86,"n":71,"o":25.89,"t":"2026-10-08T15:25:00Z","v":2738,"vw":25.869848},{"c":25.85,"h":25.9,"l":25.85,"n":109,"o":25.88,"t":"2026-10-08T15:30:00Z","v":4706,"vw":25.877953},{"c":25.905,"h":25.91,"l":25.87,"n":90,"o":25.89,"t":"2026-10-08T15:35:00Z","v":3388,"vw":25.895868},{"c":25.88,"h":25.92,"l":25.88,"n":117,"o":25.89,"t":"2026-10-08T15:40:00Z","v":3914,"vw":25.889688},{"c":25.92,"h":25.94,"l":25.89,"n":134,"o":25.89,"t":"2026-10-08T15:45:00Z","v":5563,"vw":25.917453},{"c":25.97,"h":25.98,"l":25.925,"n":153,"o":25.925,"t":"2026-10-08T15:50:00Z","v":6805,"vw":25.95262},{"c":25.965,"h":25.9759,"l":25.95,"n":119,"o":25.96,"t":"2026-10-08T15:55:00Z","v":4435,"vw":25.964483},{"c":25.9,"h":25.95,"l":25.89,"n":147,"o":25.95,"t":"2026-10-08T16:00:00Z","v":4440,"vw":25.917297},{"c":25.86,"h":25.9,"l":25.85,"n":99,"o":25.89,"t":"2026-10-08T16:05:00Z","v":3734,"vw":25.87348},{"c":25.89,"h":25.9,"l":25.875,"n":87,"o":25.88,"t":"2026-10-08T16:10:00Z","v":4635,"vw":25.880949},{"c":25.995,"h":26.1,"l":25.95,"n":329,"o":25.96,"t":"2026-10-08T16:15:00Z","v":20120,"vw":26.034174},{"c":25.995,"h":26,"l":25.995,"n":53,"o":26,"t":"2026-10-08T16:20:00Z","v":1122,"vw":25.999},{"c":25.99,"h":25.99,"l":25.97,"n":67,"o":25.99,"t":"2026-10-08T16:25:00Z","v":1637,"vw":25.9875},{"c":26.05,"h":26.07,"l":25.99,"n":149,"o":25.99,"t":"2026-10-08T16:30:00Z","v":7358,"vw":26.042058},{"c":26.04,"h":26.055,"l":26.03,"n":77,"o":26.03,"t":"2026-10-08T16:35:00Z","v":3723,"vw":26.039757},{"c":26.07,"h":26.08,"l":26.005,"n":117,"o":26.015,"t":"2026-10-08T16:40:00Z","v":4688,"vw":26.04656},{"c":26.15,"h":26.15,"l":26.105,"n":142,"o":26.105,"t":"2026-10-08T16:45:00Z","v":3681,"vw":26.127391},{"c":26.24,"h":26.25,"l":26.12,"n":230,"o":26.12,"t":"2026-10-08T16:50:00Z","v":15398,"vw":26.221384},{"c":26.305,"h":26.32,"l":26.25,"n":252,"o":26.27,"t":"2026-10-08T16:55:00Z","v":13252,"vw":26.288153},{"c":26.38,"h":26.4,"l":26.29,"n":188,"o":26.29,"t":"2026-10-08T17:00:00Z","v":10503,"vw":26.352916},{"c":26.5,"h":26.5,"l":26.38,"n":292,"o":26.38,"t":"2026-10-08T17:05:00Z","v":19337,"vw":26.45263},{"c":26.535,"h":26.535,"l":26.43,"n":176,"o":26.48,"t":"2026-10-08T17:10:00Z","v":6725,"vw":26.483936},{"c":26.63,"h":26.65,"l":26.5,"n":236,"o":26.535,"t":"2026-10-08T17:15:00Z","v":9855,"vw":26.603074},{"c":26.59,"h":26.64,"l":26.575,"n":169,"o":26.635,"t":"2026-10-08T17:20:00Z","v":8805,"vw":26.608734},{"c":26.575,"h":26.595,"l":26.51,"n":220,"o":26.59,"t":"2026-10-08T17:25:00Z","v":9775,"vw":26.551371},{"c":26.565,"h":26.63,"l":26.565,"n":261,"o":26.575,"t":"2026-10-08T17:30:00Z","v":11492,"vw":26.607601},{"c":26.55,"h":26.56,"l":26.485,"n":238,"o":26.56,"t":"2026-10-08T17:35:00Z","v":11751,"vw":26.529278},{"c":26.57,"h":26.59,"l":26.53,"n":293,"o":26.545,"t":"2026-10-08T17:40:00Z","v":20227,"vw":26.558368},{"c":26.565,"h":26.605,"l":26.52,"n":302,"o":26.57,"t":"2026-10-08T17:45:00Z","v":15332,"vw":26.562154},{"c":26.5899,"h":26.6022,"l":26.54,"n":134,"o":26.565,"t":"2026-10-08T17:50:00Z","v":7564,"vw":26.579115},{"c":26.57,"h":26.59,"l":26.55,"n":239,"o":26.59,"t":"2026-10-08T17:55:00Z","v":10115,"vw":26.576288},{"c":26.4,"h":26.6033,"l":26.38,"n":384,"o":26.59,"t":"2026-10-08T18:00:00Z","v":21563,"vw":26.501743},{"c":26.52,"h":26.535,"l":26.41,"n":286,"o":26.41,"t":"2026-10-08T18:05:00Z","v":20958,"vw":26.48956},{"c":26.575,"h":26.58,"l":26.48,"n":291,"o":26.53,"t":"2026-10-08T18:10:00Z","v":19766,"vw":26.542912},{"c":26.555,"h":26.62,"l":26.55,"n":273,"o":26.575,"t":"2026-10-08T18:15:00Z","v":13698,"vw":26.585671},{"c":26.48,"h":26.62,"l":26.45,"n":419,"o":26.57,"t":"2026-10-08T18:20:00Z","v":48061,"vw":26.571304},{"c":26.335,"h":26.491,"l":26.335,"n":273,"o":26.49,"t":"2026-10-08T18:25:00Z","v":17567,"vw":26.461019},{"c":26.34,"h":26.37,"l":26.34,"n":69,"o":26.35,"t":"2026-10-08T18:30:00Z","v":4247,"vw":26.349216},{"c":26.64,"h":26.64,"l":26.3,"n":355,"o":26.32,"t":"2026-10-08T18:35:00Z","v":20795,"vw":26.411694},{"c":26.59,"h":26.6499,"l":26.58,"n":206,"o":26.61,"t":"2026-10-08T18:40:00Z","v":8963,"vw":26.613616},{"c":26.53,"h":26.63,"l":26.5,"n":270,"o":26.63,"t":"2026-10-08T18:45:00Z","v":9820,"vw":26.556381},{"c":26.53,"h":26.55,"l":26.52,"n":150,"o":26.55,"t":"2026-10-08T18:50:00Z","v":3776,"vw":26.532362},{"c":26.49,"h":26.54,"l":26.47,"n":373,"o":26.53,"t":"2026-10-08T18:55:00Z","v":13160,"vw":26.507579},{"c":26.46,"h":26.51,"l":26.46,"n":187,"o":26.51,"t":"2026-10-08T19:00:00Z","v":5316,"vw":26.494964},{"c":26.58,"h":26.58,"l":26.45,"n":279,"o":26.45,"t":"2026-10-08T19:05:00Z","v":8890,"vw":26.49761},{"c":26.635,"h":26.705,"l":26.595,"n":545,"o":26.6,"t":"2026-10-08T19:10:00Z","v":39472,"vw":26.650797},{"c":26.63,"h":26.68,"l":26.61,"n":446,"o":26.63,"t":"2026-10-08T19:15:00Z","v":26235,"vw":26.637374},{"c":26.56,"h":26.6499,"l":26.55,"n":401,"o":26.6499,"t":"2026-10-08T19:20:00Z","v":15098,"vw":26.590382},{"c":26.51,"h":26.59,"l":26.475,"n":495,"o":26.56,"t":"2026-10-08T19:25:00Z","v":19796,"vw":26.536229},{"c":26.465,"h":26.59,"l":26.465,"n":593,"o":26.52,"t":"2026-10-08T19:30:00Z","v":38723,"vw":26.554508},{"c":26.52,"h":26.56,"l":26.475,"n":402,"o":26.475,"t":"2026-10-08T19:35:00Z","v":30227,"vw":26.537688},{"c":26.46,"h":26.535,"l":26.46,"n":490,"o":26.52,"t":"2026-10-08T19:40:00Z","v":31820,"vw":26.513125},{"c":26.44,"h":26.49,"l":26.44,"n":351,"o":26.45,"t":"2026-10-08T19:45:00Z","v":15828,"vw":26.469104},{"c":26.45,"h":26.55,"l":26.42,"n":706,"o":26.455,"t":"2026-10-08T19:50:00Z","v":44767,"vw":26.477977},{"c":26.48,"h":26.605,"l":26.47,"n":1776,"o":26.47,"t":"2026-10-08T19:55:00Z","v":151208,"vw":26.507457},{"c":26.48,"h":26.48,"l":26.48,"n":41,"o":26.48,"t":"2026-10-08T20:00:00Z","v":962093,"vw":26.48},{"c":26.48,"h":26.48,"l":26.48,"n":2,"o":26.48,"t":"2026-10-08T20:55:00Z","v":111,"vw":26.48},{"c":26.63,"h":26.63,"l":26.34,"n":119,"o":26.34,"t":"2026-10-09T13:30:00Z","v":12347,"vw":26.397443},{"c":26.255,"h":26.59,"l":26.25,"n":148,"o":26.53,"t":"2026-10-09T13:35:00Z","v":7714,"vw":26.466119},{"c":26.37,"h":26.37,"l":26.25,"n":194,"o":26.25,"t":"2026-10-09T13:40:00Z","v":6967,"vw":26.329901},{"c":26.285,"h":26.37,"l":26.27,"n":168,"o":26.36,"t":"2026-10-09T13:45:00Z","v":3943,"vw":26.353461},{"c":26.39,"h":26.39,"l":26.27,"n":142,"o":26.27,"t":"2026-10-09T13:50:00Z","v":4124,"vw":26.357415},{"c":26.255,"h":26.395,"l":26.235,"n":188,"o":26.39,"t":"2026-10-09T13:55:00Z","v":6497,"vw":26.328204},{"c":26.315,"h":26.48,"l":26.3,"n":244,"o":26.31,"t":"2026-10-09T14:00:00Z","v":8618,"vw":26.36597},{"c":26.4,"h":26.4,"l":26.255,"n":242,"o":26.31,"t":"2026-10-09T14:05:00Z","v":9494,"vw":26.302681},{"c":26.325,"h":26.42,"l":26.29,"n":232,"o":26.42,"t":"2026-10-09T14:10:00Z","v":37117,"vw":26.34983},{"c":26.31,"h":26.36,"l":26.27,"n":255,"o":26.33,"t":"2026-10-09T14:15:00Z","v":12076,"vw":26.311302},{"c":26.33,"h":26.33,"l":26.27,"n":244,"o":26.29,"t":"2026-10-09T14:20:00Z","v":11906,"vw":26.292886},{"c":26.35,"h":26.36,"l":26.31,"n":148,"o":26.33,"t":"2026-10-09T14:25:00Z","v":5662,"vw":26.3275},{"c":26.245,"h":26.35,"l":26.245,"n":192,"o":26.35,"t":"2026-10-09T14:30:00Z","v":8235,"vw":26.281032},{"c":26.19,"h":26.25,"l":26.19,"n":270,"o":26.245,"t":"2026-10-09T14:35:00Z","v":10461,"vw":26.212332},{"c":26.23,"h":26.23,"l":26.17,"n":219,"o":26.17,"t":"2026-10-09T14:40:00Z","v":8807,"vw":26.195616},{"c":26.14,"h":26.23,"l":26.14,"n":227,"o":26.23,"t":"2026-10-09T14:45:00Z","v":6364,"vw":26.190361},{"c":26.07,"h":26.125,"l":26.07,"n":213,"o":26.125,"t":"2026-10-09T14:50:00Z","v":7001,"vw":26.093325},{"c":26.09,"h":26.09,"l":26.06,"n":210,"o":26.09,"t":"2026-10-09T14:55:00Z","v":7121,"vw":26.074782},{"c":26.16,"h":26.165,"l":26.08,"n":286,"o":26.09,"t":"2026-10-09T15:00:00Z","v":13917,"vw":26.125333},{"c":26.18,"h":26.2,"l":26.16,"n":139,"o":26.16,"t":"2026-10-09T15:05:00Z","v":6061,"vw":26.178195},{"c":26.36,"h":26.36,"l":26.19,"n":164,"o":26.19,"t":"2026-10-09T15:10:00Z","v":7703,"vw":26.243728},{"c":26.3,"h":26.35,"l":26.3,"n":213,"o":26.315,"t":"2026-10-09T15:15:00Z","v":10587,"vw":26.329462},{"c":26.45,"h":26.45,"l":26.29,"n":152,"o":26.29,"t":"2026-10-09T15:20:00Z","v":7020,"vw":26.341793},{"c":26.43,"h":26.47,"l":26.42,"n":134,"o":26.43,"t":"2026-10-09T15:25:00Z","v":5116,"vw":26.44258},{"c":26.38,"h":26.425,"l":26.37,"n":204,"o":26.42,"t":"2026-10-09T15:30:00Z","v":6109,"vw":26.403285},{"c":26.31,"h":26.36,"l":26.28,"n":134,"o":26.36,"t":"2026-10-09T15:35:00Z","v":5599,"vw":26.315376},{"c":26.34,"h":26.37,"l":26.31,"n":143,"o":26.33,"t":"2026-10-09T15:40:00Z","v":5245,"vw":26.342563},{"c":26.27,"h":26.32,"l":26.265,"n":155,"o":26.32,"t":"2026-10-09T15:45:00Z","v":5515,"vw":26.282253},{"c":26.32,"h":26.33,"l":26.27,"n":275,"o":26.27,"t":"2026-10-09T15:50:00Z","v":11867,"vw":26.303359},{"c":26.3,"h":26.35,"l":26.3,"n":212,"o":26.33,"t":"2026-10-09T15:55:00Z","v":4826,"vw":26.317827},{"c":26.325,"h":26.34,"l":26.315,"n":163,"o":26.315,"t":"2026-10-09T16:00:00Z","v":5070,"vw":26.324681},{"c":26.285,"h":26.31,"l":26.28,"n":218,"o":26.31,"t":"2026-10-09T16:05:00Z","v":9361,"vw":26.29704},{"c":26.175,"h":26.28,"l":26.175,"n":180,"o":26.28,"t":"2026-10-09T16:10:00Z","v":7621,"vw":26.226389},{"c":26.155,"h":26.175,"l":26.155,"n":283,"o":26.165,"t":"2026-10-09T16:15:00Z","v":14595,"vw":26.162756},{"c":26.05,"h":26.17,"l":26.05,"n":263,"o":26.155,"t":"2026-10-09T16:20:00Z","v":12780,"vw":26.108662},{"c":26.065,"h":26.08,"l":26.01,"n":247,"o":26.04,"t":"2026-10-09T16:25:00Z","v":12311,"vw":26.040914},{"c":26.09,"h":26.12,"l":26.03,"n":209,"o":26.065,"t":"2026-10-09T16:30:00Z","v":10014,"vw":26.067727},{"c":25.98,"h":26.09,"l":25.98,"n":310,"o":26.09,"t":"2026-10-09T16:35:00Z","v":15894,"vw":26.012052},{"c":26.04,"h":26.04,"l":25.98,"n":302,"o":25.98,"t":"2026-10-09T16:40:00Z","v":12548,"vw":26.006688},{"c":26.08,"h":26.08,"l":26.04,"n":237,"o":26.055,"t":"2026-10-09T16:45:00Z","v":9350,"vw":26.046666},{"c":26.05,"h":26.0999,"l":26.03,"n":178,"o":26.0999,"t":"2026-10-09T16:50:00Z","v":6017,"vw":26.059833},{"c":26.06,"h":26.07,"l":26.05,"n":256,"o":26.06,"t":"2026-10-09T16:55:00Z","v":3054,"vw":26.06},{"c":26.03,"h":26.07,"l":26.02,"n":252,"o":26.06,"t":"2026-10-09T17:00:00Z","v":12139,"vw":26.054374},{"c":26.025,"h":26.04,"l":26.02,"n":170,"o":26.02,"t":"2026-10-09T17:05:00Z","v":5868,"vw":26.025041},{"c":26.02,"h":26.03,"l":25.99,"n":207,"o":26.025,"t":"2026-10-09T17:10:00Z","v":12238,"vw":26.00769},{"c":26.025,"h":26.03,"l":26.01,"n":141,"o":26.03,"t":"2026-10-09T17:15:00Z","v":5070,"vw":26.023267},{"c":25.985,"h":26.02,"l":25.975,"n":244,"o":26.015,"t":"2026-10-09T17:20:00Z","v":10801,"vw":25.997722},{"c":26.02,"h":26.035,"l":25.985,"n":254,"o":25.985,"t":"2026-10-09T17:25:00Z","v":7482,"vw":26.008567},{"c":26.0399,"h":26.08,"l":26.015,"n":172,"o":26.015,"t":"2026-10-09T17:30:00Z","v":8639,"vw":26.036787},{"c":26.04,"h":26.1,"l":26.04,"n":337,"o":26.04,"t":"2026-10-09T17:35:00Z","v":20388,"vw":26.060078},{"c":26.06,"h":26.06,"l":26.04,"n":137,"o":26.04,"t":"2026-10-09T17:40:00Z","v":4874,"vw":26.051111},{"c":26.075,"h":26.085,"l":26.06,"n":192,"o":26.06,"t":"2026-10-09T17:45:00Z","v":8645,"vw":26.073525},{"c":26.07,"h":26.08,"l":26.05,"n":176,"o":26.07,"t":"2026-10-09T17:50:00Z","v":6928,"vw":26.070148},{"c":26.095,"h":26.16,"l":26.06,"n":310,"o":26.08,"t":"2026-10-09T17:55:00Z","v":22014,"vw":26.105894},{"c":26.15,"h":26.16,"l":26.1001,"n":143,"o":26.125,"t":"2026-10-09T18:00:00Z","v":5552,"vw":26.126078},{"c":26.13,"h":26.14,"l":26.12,"n":116,"o":26.12,"t":"2026-10-09T18:05:00Z","v":6090,"vw":26.129942},{"c":26.15,"h":26.16,"l":26.13,"n":192,"o":26.13,"t":"2026-10-09T18:10:00Z","v":8725,"vw":26.148756},{"c":26.13,"h":26.16,"l":26.12,"n":177,"o":26.15,"t":"2026-10-09T18:15:00Z","v":8908,"vw":26.136479},{"c":26.1501,"h":26.17,"l":26.125,"n":186,"o":26.125,"t":"2026-10-09T18:20:00Z","v":7154,"vw":26.141004},{"c":26.16,"h":26.16,"l":26.135,"n":196,"o":26.15,"t":"2026-10-09T18:25:00Z","v":7024,"vw":26.145108},{"c":26.12,"h":26.14,"l":26.12,"n":187,"o":26.14,"t":"2026-10-09T18:30:00Z","v":7841,"vw":26.127395},{"c":26.14,"h":26.15,"l":26.13,"n":142,"o":26.135,"t":"2026-10-09T18:35:00Z","v":9067,"vw":26.143273},{"c":26.16,"h":26.2,"l":26.135,"n":217,"o":26.135,"t":"2026-10-09T18:40:00Z","v":12673,"vw":26.160525},{"c":26.205,"h":26.2199,"l":26.15,"n":210,"o":26.16,"t":"2026-10-09T18:45:00Z","v":13178,"vw":26.185947},{"c":26.27,"h":26.3,"l":26.2,"n":367,"o":26.2,"t":"2026-10-09T18:50:00Z","v":28120,"vw":26.251187},{"c":26.34,"h":26.36,"l":26.265,"n":271,"o":26.265,"t":"2026-10-09T18:55:00Z","v":16811,"vw":26.320815},{"c":26.415,"h":26.43,"l":26.33,"n":292,"o":26.34,"t":"2026-10-09T19:00:00Z","v":18599,"vw":26.376484},{"c":26.43,"h":26.435,"l":26.375,"n":251,"o":26.39,"t":"2026-10-09T19:05:00Z","v":15515,"vw":26.416031},{"c":26.41,"h":26.45,"l":26.405,"n":469,"o":26.43,"t":"2026-10-09T19:10:00Z","v":33021,"vw":26.424114},{"c":26.455,"h":26.47,"l":26.41,"n":319,"o":26.41,"t":"2026-10-09T19:15:00Z","v":21446,"vw":26.441916},{"c":26.265,"h":26.46,"l":26.265,"n":428,"o":26.46,"t":"2026-10-09T19:20:00Z","v":46100,"vw":26.416636},{"c":26.355,"h":26.38,"l":26.255,"n":349,"o":26.255,"t":"2026-10-09T19:25:00Z","v":17985,"vw":26.319568},{"c":26.48,"h":26.51,"l":26.335,"n":400,"o":26.34,"t":"2026-10-09T19:30:00Z","v":19868,"vw":26.393072},{"c":26.545,"h":26.56,"l":26.46,"n":504,"o":26.5,"t":"2026-10-09T19:35:00Z","v":41374,"vw":26.500772},{"c":26.67,"h":26.71,"l":26.545,"n":426,"o":26.545,"t":"2026-10-09T19:40:00Z","v":20100,"vw":26.650468},{"c":26.615,"h":26.69,"l":26.61,"n":431,"o":26.675,"t":"2026-10-09T19:45:00Z","v":25740,"vw":26.637732},{"c":26.68,"h":26.725,"l":26.6,"n":981,"o":26.62,"t":"2026-10-09T19:50:00Z","v":63661,"vw":26.657751},{"c":26.68,"h":26.76,"l":26.66,"n":2085,"o":26.7,"t":"2026-10-09T19:55:00Z","v":146651,"vw":26.729312},{"c":26.68,"h":26.68,"l":26.68,"n":23,"o":26.68,"t":"2026-10-09T20:00:00Z","v":199820,"vw":26.68},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-10-12T11:25:00Z","v":200,"vw":27.19},{"c":26.85,"h":26.85,"l":26.8,"n":29,"o":26.85,"t":"2026-10-12T12:35:00Z","v":3311,"vw":26.846875},{"c":26.75,"h":26.75,"l":26.75,"n":12,"o":26.75,"t":"2026-10-12T13:00:00Z","v":222,"vw":26.75},{"c":26.96,"h":26.96,"l":26.75,"n":22,"o":26.75,"t":"2026-10-12T13:25:00Z","v":975,"vw":26.801429},{"c":26.93,"h":27.04,"l":26.775,"n":226,"o":26.97,"t":"2026-10-12T13:30:00Z","v":28582,"vw":26.947845},{"c":27.01,"h":27.055,"l":26.905,"n":214,"o":26.91,"t":"2026-10-12T13:35:00Z","v":7956,"vw":26.990765},{"c":26.915,"h":27.025,"l":26.915,"n":193,"o":27.025,"t":"2026-10-12T13:40:00Z","v":24681,"vw":26.999628},{"c":26.86,"h":27.025,"l":26.735,"n":217,"o":26.915,"t":"2026-10-12T13:45:00Z","v":27974,"vw":26.921595},{"c":26.98,"h":26.98,"l":26.855,"n":124,"o":26.86,"t":"2026-10-12T13:50:00Z","v":6115,"vw":26.8625},{"c":26.885,"h":26.97,"l":26.885,"n":31,"o":26.97,"t":"2026-10-12T13:55:00Z","v":406,"vw":26.9275},{"c":26.87,"h":26.88,"l":26.82,"n":38,"o":26.82,"t":"2026-10-12T14:00:00Z","v":1236,"vw":26.865023},{"c":26.9,"h":26.935,"l":26.84,"n":170,"o":26.88,"t":"2026-10-12T14:05:00Z","v":11102,"vw":26.892455},{"c":26.85,"h":26.92,"l":26.85,"n":51,"o":26.92,"t":"2026-10-12T14:10:00Z","v":2078,"vw":26.884822},{"c":26.86,"h":26.93,"l":26.845,"n":218,"o":26.86,"t":"2026-10-12T14:15:00Z","v":15381,"vw":26.892453},{"c":26.97,"h":26.97,"l":26.84,"n":137,"o":26.84,"t":"2026-10-12T14:20:00Z","v":10886,"vw":26.915271},{"c":27.025,"h":27.05,"l":26.94,"n":245,"o":26.96,"t":"2026-10-12T14:25:00Z","v":20825,"vw":27.018613},{"c":27.155,"h":27.18,"l":27.025,"n":182,"o":27.025,"t":"2026-10-12T14:30:00Z","v":12641,"vw":27.108827},{"c":27.04,"h":27.18,"l":27.04,"n":232,"o":27.18,"t":"2026-10-12T14:35:00Z","v":13411,"vw":27.11746},{"c":27.18,"h":27.18,"l":27.01,"n":217,"o":27.02,"t":"2026-10-12T14:40:00Z","v":17435,"vw":27.089235},{"c":27.165,"h":27.22,"l":27.135,"n":139,"o":27.18,"t":"2026-10-12T14:45:00Z","v":8978,"vw":27.180469},{"c":27.2,"h":27.2225,"l":27.17,"n":103,"o":27.175,"t":"2026-10-12T14:50:00Z","v":5603,"vw":27.19881},{"c":27.01,"h":27.22,"l":27.01,"n":298,"o":27.22,"t":"2026-10-12T14:55:00Z","v":19387,"vw":27.159683},{"c":26.965,"h":27.03,"l":26.965,"n":160,"o":27.01,"t":"2026-10-12T15:00:00Z","v":8811,"vw":27.017455},{"c":26.98,"h":26.985,"l":26.94,"n":112,"o":26.9481,"t":"2026-10-12T15:05:00Z","v":5047,"vw":26.964105},{"c":27.015,"h":27.0599,"l":26.96,"n":345,"o":26.99,"t":"2026-10-12T15:10:00Z","v":41500,"vw":27.0069},{"c":26.96,"h":27.02,"l":26.945,"n":187,"o":27.015,"t":"2026-10-12T15:15:00Z","v":17413,"vw":26.995871},{"c":26.98,"h":26.985,"l":26.95,"n":136,"o":26.98,"t":"2026-10-12T15:20:00Z","v":11180,"vw":26.966632},{"c":26.97,"h":26.995,"l":26.97,"n":196,"o":26.985,"t":"2026-10-12T15:25:00Z","v":13273,"vw":26.984714},{"c":26.99,"h":26.99,"l":26.96,"n":147,"o":26.975,"t":"2026-10-12T15:30:00Z","v":10545,"vw":26.975453},{"c":26.99,"h":27,"l":26.965,"n":127,"o":26.98,"t":"2026-10-12T15:35:00Z","v":6834,"vw":26.984389},{"c":26.985,"h":27.01,"l":26.985,"n":120,"o":26.99,"t":"2026-10-12T15:40:00Z","v":9961,"vw":26.995997},{"c":26.985,"h":26.99,"l":26.96,"n":135,"o":26.99,"t":"2026-10-12T15:45:00Z","v":5357,"vw":26.973318},{"c":26.915,"h":27.015,"l":26.9,"n":191,"o":26.995,"t":"2026-10-12T15:50:00Z","v":10355,"vw":26.985201},{"c":26.92,"h":27.02,"l":26.9001,"n":187,"o":26.915,"t":"2026-10-12T15:55:00Z","v":13286,"vw":26.948883},{"c":26.81,"h":26.92,"l":26.8,"n":117,"o":26.89,"t":"2026-10-12T16:00:00Z","v":6228,"vw":26.849494},{"c":26.845,"h":26.88,"l":26.79,"n":245,"o":26.828,"t":"2026-10-12T16:05:00Z","v":45814,"vw":26.864269},{"c":26.85,"h":26.85,"l":26.85,"n":67,"o":26.85,"t":"2026-10-12T16:10:00Z","v":3062,"vw":26.85},{"c":26.84,"h":26.87,"l":26.83,"n":233,"o":26.84,"t":"2026-10-12T16:15:00Z","v":14244,"vw":26.846367},{"c":26.79,"h":26.83,"l":26.77,"n":146,"o":26.83,"t":"2026-10-12T16:20:00Z","v":6181,"vw":26.792522},{"c":26.78,"h":26.79,"l":26.77,"n":104,"o":26.77,"t":"2026-10-12T16:25:00Z","v":7018,"vw":26.778676},{"c":26.82,"h":26.82,"l":26.78,"n":129,"o":26.79,"t":"2026-10-12T16:30:00Z","v":6555,"vw":26.805136},{"c":26.77,"h":26.82,"l":26.73,"n":162,"o":26.82,"t":"2026-10-12T16:35:00Z","v":11774,"vw":26.770503},{"c":26.78,"h":26.795,"l":26.78,"n":72,"o":26.78,"t":"2026-10-12T16:40:00Z","v":2826,"vw":26.790582},{"c":26.775,"h":26.775,"l":26.76,"n":53,"o":26.77,"t":"2026-10-12T16:45:00Z","v":3492,"vw":26.7702},{"c":26.75,"h":26.7899,"l":26.7,"n":74,"o":26.7899,"t":"2026-10-12T16:50:00Z","v":5065,"vw":26.721568},{"c":26.76,"h":26.77,"l":26.74,"n":107,"o":26.75,"t":"2026-10-12T16:55:00Z","v":3140,"vw":26.756858},{"c":26.73,"h":26.75,"l":26.73,"n":75,"o":26.75,"t":"2026-10-12T17:00:00Z","v":2005,"vw":26.738521},{"c":26.725,"h":26.73,"l":26.725,"n":43,"o":26.725,"t":"2026-10-12T17:05:00Z","v":1603,"vw":26.725542},{"c":26.68,"h":26.73,"l":26.68,"n":228,"o":26.725,"t":"2026-10-12T17:10:00Z","v":16284,"vw":26.700509},{"c":26.68,"h":26.68,"l":26.67,"n":55,"o":26.68,"t":"2026-10-12T17:15:00Z","v":2004,"vw":26.674897},{"c":26.69,"h":26.69,"l":26.67,"n":173,"o":26.68,"t":"2026-10-12T17:20:00Z","v":8940,"vw":26.683679},{"c":26.6819,"h":26.69,"l":26.6819,"n":24,"o":26.69,"t":"2026-10-12T17:25:00Z","v":734,"vw":26.68514},{"c":26.67,"h":26.7,"l":26.67,"n":84,"o":26.68,"t":"2026-10-12T17:30:00Z","v":3658,"vw":26.682085},{"c":26.65,"h":26.67,"l":26.63,"n":115,"o":26.67,"t":"2026-10-12T17:35:00Z","v":6795,"vw":26.646275},{"c":26.65,"h":26.66,"l":26.65,"n":74,"o":26.65,"t":"2026-10-12T17:40:00Z","v":2488,"vw":26.652917},{"c":26.67,"h":26.67,"l":26.65,"n":56,"o":26.65,"t":"2026-10-12T17:45:00Z","v":1873,"vw":26.665867},{"c":26.66,"h":26.67,"l":26.66,"n":54,"o":26.67,"t":"2026-10-12T17:50:00Z","v":1975,"vw":26.662805},{"c":26.6,"h":26.65,"l":26.595,"n":116,"o":26.65,"t":"2026-10-12T17:55:00Z","v":5676,"vw":26.617203},{"c":26.67,"h":26.67,"l":26.61,"n":80,"o":26.61,"t":"2026-10-12T18:00:00Z","v":2189,"vw":26.646538},{"c":26.69,"h":26.69,"l":26.67,"n":92,"o":26.67,"t":"2026-10-12T18:05:00Z","v":3422,"vw":26.682102},{"c":26.76,"h":26.7999,"l":26.69,"n":211,"o":26.69,"t":"2026-10-12T18:10:00Z","v":13424,"vw":26.750712},{"c":26.78,"h":26.78,"l":26.76,"n":99,"o":26.76,"t":"2026-10-12T18:15:00Z","v":5249,"vw":26.774857},{"c":26.77,"h":26.785,"l":26.77,"n":121,"o":26.78,"t":"2026-10-12T18:20:00Z","v":5282,"vw":26.778477},{"c":26.58,"h":26.78,"l":26.58,"n":446,"o":26.77,"t":"2026-10-12T18:25:00Z","v":41172,"vw":26.665885},{"c":26.51,"h":26.625,"l":26.49,"n":647,"o":26.56,"t":"2026-10-12T18:30:00Z","v":52264,"vw":26.576886},{"c":26.51,"h":26.54,"l":26.49,"n":131,"o":26.505,"t":"2026-10-12T18:35:00Z","v":9089,"vw":26.509818},{"c":26.515,"h":26.555,"l":26.5,"n":350,"o":26.515,"t":"2026-10-12T18:40:00Z","v":22851,"vw":26.524103},{"c":26.495,"h":26.52,"l":26.49,"n":143,"o":26.515,"t":"2026-10-12T18:45:00Z","v":6090,"vw":26.501306},{"c":26.59,"h":26.59,"l":26.46,"n":326,"o":26.495,"t":"2026-10-12T18:50:00Z","v":24300,"vw":26.536096},{"c":26.55,"h":26.59,"l":26.51,"n":478,"o":26.59,"t":"2026-10-12T18:55:00Z","v":26539,"vw":26.54243},{"c":26.58,"h":26.615,"l":26.53,"n":407,"o":26.565,"t":"2026-10-12T19:00:00Z","v":37395,"vw":26.580391},{"c":26.545,"h":26.575,"l":26.52,"n":368,"o":26.575,"t":"2026-10-12T19:05:00Z","v":30141,"vw":26.543701},{"c":26.51,"h":26.56,"l":26.505,"n":379,"o":26.545,"t":"2026-10-12T19:10:00Z","v":32212,"vw":26.541487},{"c":26.58,"h":26.63,"l":26.505,"n":584,"o":26.52,"t":"2026-10-12T19:15:00Z","v":55179,"vw":26.55982},{"c":26.555,"h":26.62,"l":26.535,"n":412,"o":26.58,"t":"2026-10-12T19:20:00Z","v":39538,"vw":26.559334},{"c":26.53,"h":26.575,"l":26.52,"n":485,"o":26.555,"t":"2026-10-12T19:25:00Z","v":38121,"vw":26.551075},{"c":26.51,"h":26.53,"l":26.495,"n":494,"o":26.53,"t":"2026-10-12T19:30:00Z","v":39793,"vw":26.510642},{"c":26.56,"h":26.57,"l":26.495,"n":548,"o":26.51,"t":"2026-10-12T19:35:00Z","v":39226,"vw":26.517351},{"c":26.57,"h":26.575,"l":26.53,"n":533,"o":26.55,"t":"2026-10-12T19:40:00Z","v":40082,"vw":26.554891},{"c":26.64,"h":26.65,"l":26.56,"n":702,"o":26.58,"t":"2026-10-12T19:45:00Z","v":51333,"vw":26.598853},{"c":26.635,"h":26.67,"l":26.63,"n":681,"o":26.64,"t":"2026-10-12T19:50:00Z","v":46249,"vw":26.643482},{"c":26.66,"h":26.67,"l":26.59,"n":1585,"o":26.62,"t":"2026-10-12T19:55:00Z","v":131756,"vw":26.626867},{"c":26.65,"h":26.65,"l":26.65,"n":35,"o":26.65,"t":"2026-10-12T20:00:00Z","v":211290,"vw":26.65},{"c":26.01,"h":26.01,"l":26.01,"n":2,"o":26.01,"t":"2026-10-13T10:15:00Z","v":205,"vw":26.01},{"c":26.21,"h":26.56,"l":26.21,"n":2,"o":26.56,"t":"2026-10-13T11:00:00Z","v":784,"vw":26.381429},{"c":26.8,"h":26.85,"l":26.8,"n":39,"o":26.85,"t":"2026-10-13T12:00:00Z","v":5125,"vw":26.842929},{"c":26.7,"h":26.7,"l":26.6,"n":45,"o":26.6,"t":"2026-10-13T12:05:00Z","v":4239,"vw":26.684577},{"c":26.6,"h":26.65,"l":26.6,"n":15,"o":26.6,"t":"2026-10-13T13:10:00Z","v":1110,"vw":26.604545},{"c":26.81,"h":26.81,"l":26.6,"n":19,"o":26.6,"t":"2026-10-13T13:15:00Z","v":1037,"vw":26.788571},{"c":26.7901,"h":26.99,"l":26.78,"n":60,"o":26.84,"t":"2026-10-13T13:30:00Z","v":9792,"vw":26.86322},{"c":27.41,"h":27.69,"l":27.09,"n":439,"o":27.09,"t":"2026-10-13T13:35:00Z","v":34153,"vw":27.341372},{"c":27.22,"h":27.524,"l":27.19,"n":654,"o":27.524,"t":"2026-10-13T13:40:00Z","v":57027,"vw":27.300173},{"c":27.185,"h":27.245,"l":27.03,"n":153,"o":27.245,"t":"2026-10-13T13:45:00Z","v":8805,"vw":27.190599},{"c":27.109,"h":27.19,"l":27.01,"n":124,"o":27.185,"t":"2026-10-13T13:50:00Z","v":9288,"vw":27.081245},{"c":27.1,"h":27.1,"l":27.01,"n":124,"o":27.06,"t":"2026-10-13T13:55:00Z","v":7563,"vw":27.058531},{"c":27.105,"h":27.14,"l":26.94,"n":251,"o":27.1,"t":"2026-10-13T14:00:00Z","v":18300,"vw":27.033038},{"c":26.92,"h":27.105,"l":26.9144,"n":174,"o":27.105,"t":"2026-10-13T14:05:00Z","v":9631,"vw":27.008025},{"c":26.8,"h":26.945,"l":26.79,"n":185,"o":26.945,"t":"2026-10-13T14:10:00Z","v":8980,"vw":26.858388},{"c":26.755,"h":26.8,"l":26.66,"n":190,"o":26.8,"t":"2026-10-13T14:15:00Z","v":10316,"vw":26.73599},{"c":26.77,"h":26.81,"l":26.76,"n":111,"o":26.81,"t":"2026-10-13T14:20:00Z","v":10723,"vw":26.786871},{"c":26.68,"h":26.79,"l":26.68,"n":155,"o":26.79,"t":"2026-10-13T14:25:00Z","v":6002,"vw":26.733951},{"c":26.67,"h":26.7,"l":26.645,"n":129,"o":26.68,"t":"2026-10-13T14:30:00Z","v":6128,"vw":26.679017},{"c":26.69,"h":26.7,"l":26.67,"n":99,"o":26.67,"t":"2026-10-13T14:35:00Z","v":2772,"vw":26.682468},{"c":26.66,"h":26.72,"l":26.66,"n":102,"o":26.72,"t":"2026-10-13T14:40:00Z","v":2597,"vw":26.694034},{"c":26.73,"h":26.73,"l":26.7,"n":51,"o":26.7,"t":"2026-10-13T14:45:00Z","v":1384,"vw":26.7175},{"c":26.79,"h":26.805,"l":26.735,"n":105,"o":26.735,"t":"2026-10-13T14:50:00Z","v":3468,"vw":26.782448},{"c":26.94,"h":26.96,"l":26.82,"n":263,"o":26.82,"t":"2026-10-13T14:55:00Z","v":35286,"vw":26.893504},{"c":26.905,"h":26.94,"l":26.895,"n":216,"o":26.9,"t":"2026-10-13T15:00:00Z","v":11480,"vw":26.91744},{"c":27.04,"h":27.045,"l":26.9,"n":250,"o":26.9,"t":"2026-10-13T15:05:00Z","v":12809,"vw":27.000758},{"c":27.11,"h":27.16,"l":27.0201,"n":141,"o":27.0201,"t":"2026-10-13T15:10:00Z","v":7457,"vw":27.08188},{"c":27.1,"h":27.15,"l":27.04,"n":270,"o":27.12,"t":"2026-10-13T15:15:00Z","v":20267,"vw":27.084977},{"c":27.01,"h":27.12,"l":27.01,"n":208,"o":27.12,"t":"2026-10-13T15:20:00Z","v":16213,"vw":27.07388},{"c":26.96,"h":27.005,"l":26.93,"n":239,"o":27.005,"t":"2026-10-13T15:25:00Z","v":14526,"vw":26.963988},{"c":26.915,"h":26.97,"l":26.91,"n":173,"o":26.955,"t":"2026-10-13T15:30:00Z","v":10695,"vw":26.934852},{"c":26.87,"h":26.97,"l":26.85,"n":203,"o":26.93,"t":"2026-10-13T15:35:00Z","v":10993,"vw":26.914157},{"c":26.8001,"h":26.85,"l":26.8001,"n":105,"o":26.845,"t":"2026-10-13T15:40:00Z","v":4582,"vw":26.828163},{"c":26.815,"h":26.85,"l":26.795,"n":120,"o":26.84,"t":"2026-10-13T15:45:00Z","v":6459,"vw":26.811389},{"c":26.785,"h":26.82,"l":26.785,"n":96,"o":26.815,"t":"2026-10-13T15:50:00Z","v":4975,"vw":26.800078},{"c":26.87,"h":26.87,"l":26.785,"n":158,"o":26.785,"t":"2026-10-13T15:55:00Z","v":7794,"vw":26.832878},{"c":26.86,"h":26.91,"l":26.85,"n":285,"o":26.87,"t":"2026-10-13T16:00:00Z","v":17619,"vw":26.877559},{"c":26.86,"h":26.88,"l":26.86,"n":89,"o":26.86,"t":"2026-10-13T16:05:00Z","v":4436,"vw":26.863575},{"c":26.9,"h":26.9,"l":26.85,"n":129,"o":26.86,"t":"2026-10-13T16:10:00Z","v":5107,"vw":26.873992},{"c":27.02,"h":27.02,"l":26.91,"n":248,"o":26.91,"t":"2026-10-13T16:15:00Z","v":13717,"vw":26.951489},{"c":27.025,"h":27.05,"l":27,"n":213,"o":27,"t":"2026-10-13T16:20:00Z","v":28532,"vw":27.014846},{"c":26.99,"h":27.03,"l":26.98,"n":217,"o":27.015,"t":"2026-10-13T16:25:00Z","v":21469,"vw":27.005467},{"c":26.945,"h":26.99,"l":26.93,"n":229,"o":26.99,"t":"2026-10-13T16:30:00Z","v":14338,"vw":26.950491},{"c":26.89,"h":26.97,"l":26.89,"n":115,"o":26.96,"t":"2026-10-13T16:35:00Z","v":3616,"vw":26.919712},{"c":26.9,"h":26.94,"l":26.89,"n":109,"o":26.89,"t":"2026-10-13T16:40:00Z","v":4354,"vw":26.91578},{"c":26.86,"h":26.91,"l":26.85,"n":225,"o":26.9,"t":"2026-10-13T16:45:00Z","v":16099,"vw":26.88509},{"c":26.81,"h":26.84,"l":26.735,"n":249,"o":26.84,"t":"2026-10-13T16:50:00Z","v":13646,"vw":26.796532},{"c":26.8663,"h":26.87,"l":26.81,"n":113,"o":26.81,"t":"2026-10-13T16:55:00Z","v":3941,"vw":26.855333},{"c":26.7699,"h":26.87,"l":26.725,"n":213,"o":26.87,"t":"2026-10-13T17:00:00Z","v":12996,"vw":26.806944},{"c":26.635,"h":26.78,"l":26.635,"n":164,"o":26.77,"t":"2026-10-13T17:05:00Z","v":10973,"vw":26.716657},{"c":26.61,"h":26.64,"l":26.595,"n":180,"o":26.64,"t":"2026-10-13T17:10:00Z","v":9532,"vw":26.624746},{"c":26.55,"h":26.6,"l":26.53,"n":134,"o":26.6,"t":"2026-10-13T17:15:00Z","v":7641,"vw":26.559871},{"c":26.515,"h":26.55,"l":26.505,"n":140,"o":26.52,"t":"2026-10-13T17:20:00Z","v":7231,"vw":26.528209},{"c":26.525,"h":26.53,"l":26.515,"n":139,"o":26.515,"t":"2026-10-13T17:25:00Z","v":5190,"vw":26.525116},{"c":26.51,"h":26.54,"l":26.465,"n":148,"o":26.54,"t":"2026-10-13T17:30:00Z","v":8848,"vw":26.486447},{"c":26.52,"h":26.54,"l":26.49,"n":152,"o":26.515,"t":"2026-10-13T17:35:00Z","v":8366,"vw":26.513272},{"c":26.52,"h":26.55,"l":26.51,"n":200,"o":26.525,"t":"2026-10-13T17:40:00Z","v":7775,"vw":26.531316},{"c":26.47,"h":26.51,"l":26.47,"n":215,"o":26.51,"t":"2026-10-13T17:45:00Z","v":10788,"vw":26.484281},{"c":26.45,"h":26.46,"l":26.44,"n":77,"o":26.45,"t":"2026-10-13T17:50:00Z","v":2156,"vw":26.446451},{"c":26.505,"h":26.51,"l":26.43,"n":409,"o":26.43,"t":"2026-10-13T17:55:00Z","v":18186,"vw":26.467618},{"c":26.47,"h":26.485,"l":26.4,"n":244,"o":26.48,"t":"2026-10-13T18:00:00Z","v":14410,"vw":26.446858},{"c":26.47,"h":26.52,"l":26.47,"n":88,"o":26.515,"t":"2026-10-13T18:05:00Z","v":4369,"vw":26.493186},{"c":26.46,"h":26.46,"l":26.42,"n":146,"o":26.45,"t":"2026-10-13T18:10:00Z","v":5868,"vw":26.436097},{"c":26.385,"h":26.4799,"l":26.38,"n":224,"o":26.46,"t":"2026-10-13T18:15:00Z","v":13283,"vw":26.412023},{"c":26.345,"h":26.4,"l":26.29,"n":267,"o":26.385,"t":"2026-10-13T18:20:00Z","v":15730,"vw":26.329646},{"c":26.33,"h":26.35,"l":26.28,"n":286,"o":26.345,"t":"2026-10-13T18:25:00Z","v":12719,"vw":26.315672},{"c":26.33,"h":26.35,"l":26.29,"n":220,"o":26.35,"t":"2026-10-13T18:30:00Z","v":13912,"vw":26.310449},{"c":26.27,"h":26.32,"l":26.26,"n":234,"o":26.31,"t":"2026-10-13T18:35:00Z","v":11991,"vw":26.285796},{"c":26.27,"h":26.295,"l":26.27,"n":70,"o":26.27,"t":"2026-10-13T18:40:00Z","v":4551,"vw":26.287437},{"c":26.295,"h":26.33,"l":26.28,"n":157,"o":26.28,"t":"2026-10-13T18:45:00Z","v":11231,"vw":26.302795},{"c":26.255,"h":26.3,"l":26.25,"n":153,"o":26.3,"t":"2026-10-13T18:50:00Z","v":7531,"vw":26.270886},{"c":26.22,"h":26.285,"l":26.22,"n":355,"o":26.255,"t":"2026-10-13T18:55:00Z","v":22979,"vw":26.257403},{"c":26.14,"h":26.23,"l":26.14,"n":208,"o":26.205,"t":"2026-10-13T19:00:00Z","v":10135,"vw":26.17892},{"c":26.13,"h":26.15,"l":26.1,"n":184,"o":26.15,"t":"2026-10-13T19:05:00Z","v":10817,"vw":26.11663},{"c":26.14,"h":26.14,"l":26.08,"n":354,"o":26.125,"t":"2026-10-13T19:10:00Z","v":21833,"vw":26.110928},{"c":26.065,"h":26.15,"l":26.06,"n":269,"o":26.15,"t":"2026-10-13T19:15:00Z","v":9599,"vw":26.100043},{"c":26.07,"h":26.07,"l":26.05,"n":389,"o":26.06,"t":"2026-10-13T19:20:00Z","v":18301,"vw":26.056454},{"c":26.135,"h":26.135,"l":26.06,"n":266,"o":26.08,"t":"2026-10-13T19:25:00Z","v":10613,"vw":26.078538},{"c":26.18,"h":26.18,"l":26.09,"n":445,"o":26.1518,"t":"2026-10-13T19:30:00Z","v":22396,"vw":26.116321},{"c":26.4,"h":26.41,"l":26.17,"n":425,"o":26.18,"t":"2026-10-13T19:35:00Z","v":25035,"vw":26.318589},{"c":26.34,"h":26.4,"l":26.34,"n":490,"o":26.4,"t":"2026-10-13T19:40:00Z","v":27697,"vw":26.367897},{"c":26.33,"h":26.36,"l":26.3,"n":484,"o":26.335,"t":"2026-10-13T19:45:00Z","v":22576,"vw":26.329807},{"c":26.31,"h":26.36,"l":26.29,"n":859,"o":26.34,"t":"2026-10-13T19:50:00Z","v":43069,"vw":26.318734},{"c":26.31,"h":26.335,"l":26.26,"n":2214,"o":26.31,"t":"2026-10-13T19:55:00Z","v":144412,"vw":26.294977},{"c":26.3,"h":26.3,"l":26.3,"n":33,"o":26.3,"t":"2026-10-13T20:00:00Z","v":190171,"vw":26.3},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-10-13T20:35:00Z","v":254,"vw":26.3},{"c":25.9,"h":25.9,"l":25.9,"n":4,"o":25.9,"t":"2026-10-14T12:50:00Z","v":139,"vw":25.9},{"c":26.28,"h":26.28,"l":26.28,"n":1,"o":26.28,"t":"2026-10-14T13:00:00Z","v":191,"vw":26.28},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-10-14T13:10:00Z","v":178,"vw":25.91},{"c":25.88,"h":25.88,"l":25.88,"n":4,"o":25.88,"t":"2026-10-14T13:25:00Z","v":213,"vw":25.88},{"c":26.405,"h":26.6,"l":25.97,"n":3155,"o":25.97,"t":"2026-10-14T13:30:00Z","v":63219,"vw":26.18868},{"c":26.34,"h":26.51,"l":26.27,"n":935,"o":26.405,"t":"2026-10-14T13:35:00Z","v":16068,"vw":26.391198},{"c":26.42,"h":26.485,"l":26.24,"n":925,"o":26.35,"t":"2026-10-14T13:40:00Z","v":35356,"vw":26.347541},{"c":26.53,"h":26.6,"l":26.32,"n":1379,"o":26.44,"t":"2026-10-14T13:45:00Z","v":48682,"vw":26.491929},{"c":26.3901,"h":26.5499,"l":26.3501,"n":1157,"o":26.51,"t":"2026-10-14T13:50:00Z","v":23699,"vw":26.462705},{"c":26.55,"h":26.58,"l":26.3701,"n":1103,"o":26.4,"t":"2026-10-14T13:55:00Z","v":24382,"vw":26.494993},{"c":26.405,"h":26.63,"l":26.405,"n":709,"o":26.52,"t":"2026-10-14T14:00:00Z","v":30614,"vw":26.550769},{"c":26.475,"h":26.55,"l":26.34,"n":1119,"o":26.405,"t":"2026-10-14T14:05:00Z","v":69071,"vw":26.397023},{"c":26.52,"h":26.59,"l":26.44,"n":765,"o":26.44,"t":"2026-10-14T14:10:00Z","v":93868,"vw":26.502612},{"c":26.37,"h":26.515,"l":26.33,"n":688,"o":26.49,"t":"2026-10-14T14:15:00Z","v":49388,"vw":26.429448},{"c":26.46,"h":26.475,"l":26.35,"n":564,"o":26.36,"t":"2026-10-14T14:20:00Z","v":24336,"vw":26.398289},{"c":26.35,"h":26.46,"l":26.35,"n":457,"o":26.46,"t":"2026-10-14T14:25:00Z","v":16549,"vw":26.400319},{"c":26.4,"h":26.44,"l":26.35,"n":500,"o":26.35,"t":"2026-10-14T14:30:00Z","v":22307,"vw":26.391751},{"c":26.38,"h":26.475,"l":26.38,"n":386,"o":26.405,"t":"2026-10-14T14:35:00Z","v":17531,"vw":26.423998},{"c":26.43,"h":26.455,"l":26.39,"n":432,"o":26.39,"t":"2026-10-14T14:40:00Z","v":21197,"vw":26.435288},{"c":26.4,"h":26.45,"l":26.36,"n":1180,"o":26.43,"t":"2026-10-14T14:45:00Z","v":113772,"vw":26.399956},{"c":26.4,"h":26.45,"l":26.31,"n":971,"o":26.4,"t":"2026-10-14T14:50:00Z","v":89871,"vw":26.384232},{"c":26.4,"h":26.46,"l":26.38,"n":402,"o":26.4,"t":"2026-10-14T14:55:00Z","v":118370,"vw":26.416007},{"c":26.31,"h":26.42,"l":26.29,"n":524,"o":26.395,"t":"2026-10-14T15:00:00Z","v":43899,"vw":26.375614},{"c":26.43,"h":26.43,"l":26.31,"n":557,"o":26.31,"t":"2026-10-14T15:05:00Z","v":55937,"vw":26.36763},{"c":26.41,"h":26.44,"l":26.4,"n":283,"o":26.41,"t":"2026-10-14T15:10:00Z","v":12689,"vw":26.423364},{"c":26.46,"h":26.51,"l":26.36,"n":868,"o":26.44,"t":"2026-10-14T15:15:00Z","v":80807,"vw":26.434251},{"c":26.5,"h":26.53,"l":26.455,"n":272,"o":26.46,"t":"2026-10-14T15:20:00Z","v":13958,"vw":26.491015},{"c":26.47,"h":26.52,"l":26.47,"n":200,"o":26.485,"t":"2026-10-14T15:25:00Z","v":12358,"vw":26.491642},{"c":26.48,"h":26.5,"l":26.45,"n":316,"o":26.47,"t":"2026-10-14T15:30:00Z","v":16626,"vw":26.474357},{"c":26.455,"h":26.49,"l":26.42,"n":443,"o":26.475,"t":"2026-10-14T15:35:00Z","v":42095,"vw":26.433817},{"c":26.46,"h":26.49,"l":26.455,"n":296,"o":26.455,"t":"2026-10-14T15:40:00Z","v":13865,"vw":26.472036},{"c":26.465,"h":26.5,"l":26.45,"n":269,"o":26.475,"t":"2026-10-14T15:45:00Z","v":12725,"vw":26.48654},{"c":26.475,"h":26.49,"l":26.46,"n":272,"o":26.465,"t":"2026-10-14T15:50:00Z","v":13045,"vw":26.471428},{"c":26.44,"h":26.485,"l":26.38,"n":452,"o":26.47,"t":"2026-10-14T15:55:00Z","v":32090,"vw":26.44312},{"c":26.465,"h":26.49,"l":26.4,"n":577,"o":26.45,"t":"2026-10-14T16:00:00Z","v":32918,"vw":26.445773},{"c":26.42,"h":26.54,"l":26.41,"n":418,"o":26.465,"t":"2026-10-14T16:05:00Z","v":31151,"vw":26.478584},{"c":26.45,"h":26.45,"l":26.34,"n":767,"o":26.41,"t":"2026-10-14T16:10:00Z","v":163402,"vw":26.403438},{"c":26.415,"h":26.51,"l":26.41,"n":505,"o":26.44,"t":"2026-10-14T16:15:00Z","v":37191,"vw":26.468309},{"c":26.39,"h":26.445,"l":26.375,"n":413,"o":26.415,"t":"2026-10-14T16:20:00Z","v":25173,"vw":26.407995},{"c":26.44,"h":26.44,"l":26.35,"n":391,"o":26.38,"t":"2026-10-14T16:25:00Z","v":33190,"vw":26.399594},{"c":26.465,"h":26.465,"l":26.4,"n":259,"o":26.425,"t":"2026-10-14T16:30:00Z","v":17980,"vw":26.434179},{"c":26.49,"h":26.53,"l":26.465,"n":297,"o":26.465,"t":"2026-10-14T16:35:00Z","v":15051,"vw":26.490543},{"c":26.515,"h":26.53,"l":26.5,"n":213,"o":26.5,"t":"2026-10-14T16:40:00Z","v":11474,"vw":26.518152},{"c":26.5,"h":26.53,"l":26.5,"n":250,"o":26.515,"t":"2026-10-14T16:45:00Z","v":14737,"vw":26.513746},{"c":26.5,"h":26.54,"l":26.5,"n":347,"o":26.5,"t":"2026-10-14T16:50:00Z","v":30262,"vw":26.52168},{"c":26.47,"h":26.5,"l":26.42,"n":813,"o":26.5,"t":"2026-10-14T16:55:00Z","v":70347,"vw":26.477089},{"c":26.46,"h":26.535,"l":26.43,"n":614,"o":26.47,"t":"2026-10-14T17:00:00Z","v":57036,"vw":26.478201},{"c":26.46,"h":26.4696,"l":26.44,"n":194,"o":26.46,"t":"2026-10-14T17:05:00Z","v":9819,"vw":26.452152},{"c":26.48,"h":26.5,"l":26.47,"n":171,"o":26.47,"t":"2026-10-14T17:10:00Z","v":8811,"vw":26.480426},{"c":26.52,"h":26.52,"l":26.45,"n":271,"o":26.48,"t":"2026-10-14T17:15:00Z","v":16823,"vw":26.490136},{"c":26.58,"h":26.58,"l":26.53,"n":233,"o":26.53,"t":"2026-10-14T17:20:00Z","v":11901,"vw":26.556774},{"c":26.535,"h":26.6,"l":26.52,"n":294,"o":26.6,"t":"2026-10-14T17:25:00Z","v":18002,"vw":26.560208},{"c":26.48,"h":26.54,"l":26.48,"n":477,"o":26.53,"t":"2026-10-14T17:30:00Z","v":40471,"vw":26.498106},{"c":26.53,"h":26.56,"l":26.5,"n":175,"o":26.5,"t":"2026-10-14T17:35:00Z","v":9884,"vw":26.538673},{"c":26.59,"h":26.64,"l":26.54,"n":371,"o":26.55,"t":"2026-10-14T17:40:00Z","v":20884,"vw":26.582},{"c":26.58,"h":26.59,"l":26.52,"n":348,"o":26.585,"t":"2026-10-14T17:45:00Z","v":24156,"vw":26.557935},{"c":26.65,"h":26.65,"l":26.55,"n":240,"o":26.57,"t":"2026-10-14T17:50:00Z","v":15538,"vw":26.592182},{"c":26.705,"h":26.72,"l":26.65,"n":238,"o":26.65,"t":"2026-10-14T17:55:00Z","v":9206,"vw":26.693059},{"c":26.71,"h":26.71,"l":26.67,"n":283,"o":26.69,"t":"2026-10-14T18:00:00Z","v":15677,"vw":26.69326},{"c":26.7,"h":26.72,"l":26.68,"n":184,"o":26.7,"t":"2026-10-14T18:05:00Z","v":10552,"vw":26.694739},{"c":26.72,"h":26.73,"l":26.67,"n":400,"o":26.7,"t":"2026-10-14T18:10:00Z","v":30012,"vw":26.699394},{"c":26.75,"h":26.7693,"l":26.705,"n":268,"o":26.72,"t":"2026-10-14T18:15:00Z","v":16305,"vw":26.750486},{"c":26.905,"h":26.97,"l":26.72,"n":723,"o":26.755,"t":"2026-10-14T18:20:00Z","v":62127,"vw":26.826578},{"c":26.945,"h":27.07,"l":26.9,"n":827,"o":26.9072,"t":"2026-10-14T18:25:00Z","v":84481,"vw":26.989112},{"c":27.025,"h":27.06,"l":26.915,"n":582,"o":26.915,"t":"2026-10-14T18:30:00Z","v":300706,"vw":27.007096},{"c":27.025,"h":27.07,"l":26.865,"n":504,"o":27.05,"t":"2026-10-14T18:35:00Z","v":41854,"vw":26.988933},{"c":26.82,"h":27.01,"l":26.795,"n":350,"o":27,"t":"2026-10-14T18:40:00Z","v":12909,"vw":26.931993},{"c":26.8458,"h":26.8458,"l":26.78,"n":280,"o":26.78,"t":"2026-10-14T18:45:00Z","v":9299,"vw":26.818055},{"c":26.89,"h":26.89,"l":26.8,"n":515,"o":26.83,"t":"2026-10-14T18:50:00Z","v":38821,"vw":26.828893},{"c":26.81,"h":27.0099,"l":26.81,"n":685,"o":26.8862,"t":"2026-10-14T18:55:00Z","v":41570,"vw":26.935291},{"c":26.75,"h":26.79,"l":26.73,"n":127,"o":26.78,"t":"2026-10-14T19:00:00Z","v":5863,"vw":26.766967},{"c":26.7677,"h":26.79,"l":26.7151,"n":243,"o":26.76,"t":"2026-10-14T19:05:00Z","v":17078,"vw":26.738151},{"c":26.685,"h":26.84,"l":26.685,"n":458,"o":26.77,"t":"2026-10-14T19:10:00Z","v":30557,"vw":26.792585},{"c":26.805,"h":26.82,"l":26.715,"n":533,"o":26.7151,"t":"2026-10-14T19:15:00Z","v":41524,"vw":26.774875},{"c":26.9,"h":26.91,"l":26.81,"n":298,"o":26.81,"t":"2026-10-14T19:20:00Z","v":18167,"vw":26.861853},{"c":26.9,"h":26.9,"l":26.85,"n":308,"o":26.9,"t":"2026-10-14T19:25:00Z","v":18140,"vw":26.876639},{"c":26.89,"h":26.93,"l":26.8801,"n":404,"o":26.895,"t":"2026-10-14T19:30:00Z","v":40578,"vw":26.905191},{"c":26.87,"h":26.8999,"l":26.77,"n":499,"o":26.8801,"t":"2026-10-14T19:35:00Z","v":48842,"vw":26.833699},{"c":26.865,"h":26.91,"l":26.86,"n":359,"o":26.87,"t":"2026-10-14T19:40:00Z","v":29990,"vw":26.887432},{"c":26.87,"h":26.87,"l":26.8,"n":625,"o":26.8501,"t":"2026-10-14T19:45:00Z","v":41591,"vw":26.842439},{"c":26.86,"h":26.9,"l":26.74,"n":1483,"o":26.85,"t":"2026-10-14T19:50:00Z","v":174798,"vw":26.823423},{"c":26.89,"h":26.9,"l":26.84,"n":1808,"o":26.85,"t":"2026-10-14T19:55:00Z","v":132526,"vw":26.867229},{"c":26.87,"h":26.87,"l":26.87,"n":33,"o":26.87,"t":"2026-10-14T20:00:00Z","v":501040,"vw":26.87},{"c":26.87,"h":26.87,"l":26.86,"n":9,"o":26.86,"t":"2026-10-14T23:00:00Z","v":818,"vw":26.866},{"c":26.7436,"h":26.7436,"l":26.7436,"n":1,"o":26.7436,"t":"2026-10-14T23:40:00Z","v":100,"vw":26.7436},{"c":26.89,"h":26.98,"l":26.88,"n":6,"o":26.88,"t":"2026-10-15T13:25:00Z","v":5832,"vw":26.897017},{"c":27.26,"h":27.3899,"l":26.88,"n":582,"o":26.98,"t":"2026-10-15T13:30:00Z","v":30876,"vw":27.031008},{"c":27.36,"h":27.53,"l":27.2,"n":839,"o":27.2,"t":"2026-10-15T13:35:00Z","v":78159,"vw":27.313947},{"c":27.36,"h":27.5599,"l":27.1684,"n":591,"o":27.395,"t":"2026-10-15T13:40:00Z","v":37594,"vw":27.366137},{"c":27.57,"h":27.57,"l":27.31,"n":582,"o":27.36,"t":"2026-10-15T13:45:00Z","v":37858,"vw":27.394163},{"c":27.63,"h":27.77,"l":27.565,"n":450,"o":27.57,"t":"2026-10-15T13:50:00Z","v":25384,"vw":27.707331},{"c":27.7,"h":27.75,"l":27.49,"n":631,"o":27.63,"t":"2026-10-15T13:55:00Z","v":38932,"vw":27.592389},{"c":27.78,"h":27.87,"l":27.6,"n":485,"o":27.685,"t":"2026-10-15T14:00:00Z","v":17284,"vw":27.736817},{"c":27.605,"h":27.84,"l":27.56,"n":509,"o":27.78,"t":"2026-10-15T14:05:00Z","v":45987,"vw":27.750165},{"c":27.7601,"h":27.79,"l":27.58,"n":354,"o":27.605,"t":"2026-10-15T14:10:00Z","v":23315,"vw":27.646652},{"c":27.665,"h":27.795,"l":27.64,"n":365,"o":27.795,"t":"2026-10-15T14:15:00Z","v":13751,"vw":27.69907},{"c":27.76,"h":27.76,"l":27.62,"n":467,"o":27.66,"t":"2026-10-15T14:20:00Z","v":68356,"vw":27.670492},{"c":27.71,"h":27.7815,"l":27.71,"n":180,"o":27.765,"t":"2026-10-15T14:25:00Z","v":11870,"vw":27.756959},{"c":27.66,"h":27.76,"l":27.64,"n":400,"o":27.69,"t":"2026-10-15T14:30:00Z","v":19379,"vw":27.698871},{"c":27.86,"h":27.88,"l":27.65,"n":366,"o":27.66,"t":"2026-10-15T14:35:00Z","v":16311,"vw":27.763294},{"c":27.95,"h":27.96,"l":27.77,"n":379,"o":27.86,"t":"2026-10-15T14:40:00Z","v":24023,"vw":27.845541},{"c":28.03,"h":28.03,"l":27.9,"n":503,"o":27.96,"t":"2026-10-15T14:45:00Z","v":62181,"vw":27.963617},{"c":28.125,"h":28.138,"l":27.97,"n":363,"o":28.02,"t":"2026-10-15T14:50:00Z","v":23745,"vw":28.032375},{"c":28.11,"h":28.24,"l":28.04,"n":682,"o":28.1112,"t":"2026-10-15T14:55:00Z","v":74310,"vw":28.156383},{"c":28.07,"h":28.105,"l":28.04,"n":340,"o":28.105,"t":"2026-10-15T15:00:00Z","v":18011,"vw":28.073852},{"c":28.03,"h":28.11,"l":28.02,"n":411,"o":28.065,"t":"2026-10-15T15:05:00Z","v":36426,"vw":28.055469},{"c":28.24,"h":28.26,"l":28.03,"n":404,"o":28.06,"t":"2026-10-15T15:10:00Z","v":64246,"vw":28.126753},{"c":28,"h":28.195,"l":27.94,"n":685,"o":28.195,"t":"2026-10-15T15:15:00Z","v":80462,"vw":28.000986},{"c":28.06,"h":28.08,"l":27.97,"n":343,"o":28,"t":"2026-10-15T15:20:00Z","v":18355,"vw":28.01044},{"c":28.18,"h":28.19,"l":28.03,"n":322,"o":28.03,"t":"2026-10-15T15:25:00Z","v":15816,"vw":28.115194},{"c":28.1,"h":28.17,"l":28.09,"n":148,"o":28.17,"t":"2026-10-15T15:30:00Z","v":4718,"vw":28.125398},{"c":28.17,"h":28.17,"l":28.09,"n":227,"o":28.1,"t":"2026-10-15T15:35:00Z","v":11051,"vw":28.120837},{"c":28.16,"h":28.1967,"l":28.1501,"n":202,"o":28.17,"t":"2026-10-15T15:40:00Z","v":11031,"vw":28.181071},{"c":28.27,"h":28.3,"l":28.14,"n":341,"o":28.18,"t":"2026-10-15T15:45:00Z","v":123993,"vw":28.255217},{"c":28.195,"h":28.32,"l":28.19,"n":590,"o":28.285,"t":"2026-10-15T15:50:00Z","v":271889,"vw":28.293267},{"c":28.095,"h":28.245,"l":28.09,"n":341,"o":28.205,"t":"2026-10-15T15:55:00Z","v":18488,"vw":28.161819},{"c":28.03,"h":28.1,"l":28.03,"n":358,"o":28.095,"t":"2026-10-15T16:00:00Z","v":23655,"vw":28.068299},{"c":27.98,"h":28.065,"l":27.97,"n":346,"o":28.04,"t":"2026-10-15T16:05:00Z","v":22984,"vw":28.00998},{"c":27.945,"h":27.99,"l":27.93,"n":396,"o":27.98,"t":"2026-10-15T16:10:00Z","v":22579,"vw":27.96301},{"c":27.98,"h":28,"l":27.95,"n":541,"o":27.96,"t":"2026-10-15T16:15:00Z","v":30858,"vw":27.971729},{"c":27.82,"h":27.99,"l":27.82,"n":626,"o":27.985,"t":"2026-10-15T16:20:00Z","v":45072,"vw":27.927392},{"c":27.84,"h":27.84,"l":27.76,"n":630,"o":27.815,"t":"2026-10-15T16:25:00Z","v":56111,"vw":27.808324},{"c":27.845,"h":27.89,"l":27.805,"n":641,"o":27.845,"t":"2026-10-15T16:30:00Z","v":48810,"vw":27.852925},{"c":27.89,"h":27.91,"l":27.83,"n":402,"o":27.83,"t":"2026-10-15T16:35:00Z","v":23015,"vw":27.880648},{"c":27.94,"h":27.95,"l":27.87,"n":368,"o":27.88,"t":"2026-10-15T16:40:00Z","v":14495,"vw":27.904795},{"c":27.97,"h":27.985,"l":27.92,"n":329,"o":27.93,"t":"2026-10-15T16:45:00Z","v":14457,"vw":27.950855},{"c":28.04,"h":28.085,"l":27.95,"n":400,"o":27.97,"t":"2026-10-15T16:50:00Z","v":18129,"vw":28.024246},{"c":28.05,"h":28.06,"l":28.03,"n":104,"o":28.06,"t":"2026-10-15T16:55:00Z","v":4697,"vw":28.047169},{"c":28.05,"h":28.065,"l":28.03,"n":232,"o":28.05,"t":"2026-10-15T18:10:00Z","v":12404,"vw":28.046876},{"c":28.06,"h":28.065,"l":28.04,"n":300,"o":28.05,"t":"2026-10-15T18:15:00Z","v":14286,"vw":28.051415},{"c":28.055,"h":28.075,"l":28.02,"n":280,"o":28.055,"t":"2026-10-15T18:20:00Z","v":16105,"vw":28.050788},{"c":28.05,"h":28.065,"l":28.04,"n":198,"o":28.055,"t":"2026-10-15T18:25:00Z","v":10195,"vw":28.053291},{"c":28.07,"h":28.085,"l":28.045,"n":229,"o":28.0582,"t":"2026-10-15T18:30:00Z","v":10569,"vw":28.064067},{"c":28.135,"h":28.145,"l":28.07,"n":390,"o":28.07,"t":"2026-10-15T18:35:00Z","v":20150,"vw":28.101318},{"c":28.06,"h":28.135,"l":28.03,"n":637,"o":28.13,"t":"2026-10-15T18:40:00Z","v":48124,"vw":28.077463},{"c":28.085,"h":28.085,"l":28.045,"n":208,"o":28.06,"t":"2026-10-15T18:45:00Z","v":7930,"vw":28.067688},{"c":28.12,"h":28.125,"l":28.085,"n":338,"o":28.09,"t":"2026-10-15T18:50:00Z","v":16383,"vw":28.110152},{"c":28.255,"h":28.255,"l":28.12,"n":539,"o":28.12,"t":"2026-10-15T18:55:00Z","v":37122,"vw":28.204051},{"c":28.235,"h":28.245,"l":28.1701,"n":866,"o":28.24,"t":"2026-10-15T19:00:00Z","v":70498,"vw":28.208184},{"c":28.09,"h":28.25,"l":28.07,"n":659,"o":28.24,"t":"2026-10-15T19:05:00Z","v":125175,"vw":28.18615},{"c":28.075,"h":28.1,"l":28.06,"n":255,"o":28.085,"t":"2026-10-15T19:10:00Z","v":9373,"vw":28.082445},{"c":28.105,"h":28.12,"l":28.075,"n":399,"o":28.075,"t":"2026-10-15T19:15:00Z","v":20126,"vw":28.098323},{"c":28.2,"h":28.25,"l":28.1,"n":304,"o":28.105,"t":"2026-10-15T19:20:00Z","v":17177,"vw":28.184735},{"c":28.245,"h":28.25,"l":28.19,"n":607,"o":28.19,"t":"2026-10-15T19:25:00Z","v":41495,"vw":28.231454},{"c":28.27,"h":28.27,"l":28.22,"n":871,"o":28.245,"t":"2026-10-15T19:30:00Z","v":63744,"vw":28.248836},{"c":28.31,"h":28.36,"l":28.26,"n":766,"o":28.26,"t":"2026-10-15T19:35:00Z","v":42589,"vw":28.318027},{"c":28.395,"h":28.395,"l":28.31,"n":766,"o":28.31,"t":"2026-10-15T19:40:00Z","v":41069,"vw":28.342129},{"c":28.19,"h":28.39,"l":28.19,"n":1058,"o":28.39,"t":"2026-10-15T19:45:00Z","v":63086,"vw":28.298666},{"c":28.305,"h":28.34,"l":28.21,"n":1649,"o":28.21,"t":"2026-10-15T19:50:00Z","v":89513,"vw":28.283809},{"c":28.25,"h":28.37,"l":28.23,"n":3288,"o":28.305,"t":"2026-10-15T19:55:00Z","v":279504,"vw":28.278592},{"c":28.24,"h":28.24,"l":28.24,"n":25,"o":28.24,"t":"2026-10-15T20:00:00Z","v":333559,"vw":28.24},{"c":28.22,"h":28.22,"l":28.22,"n":1,"o":28.22,"t":"2026-10-15T20:05:00Z","v":100,"vw":28.22}],"history":[{"c":27.74,"h":28.2,"l":27.67,"n":5893,"o":28.2,"t":"2024-10-14T04:00:00Z","v":397294,"vw":27.824548},{"c":27.58,"h":27.9299,"l":27.46,"n":5946,"o":27.71,"t":"2024-10-15T04:00:00Z","v":625632,"vw":27.58207},{"c":27.75,"h":27.82,"l":27.37,"n":8332,"o":27.82,"t":"2024-10-16T04:00:00Z","v":816811,"vw":27.677193},{"c":27.59,"h":28.2,"l":27.23,"n":5912,"o":27.93,"t":"2024-10-17T04:00:00Z","v":543094,"vw":27.57624},{"c":27.87,"h":28.05,"l":27.69,"n":6573,"o":27.73,"t":"2024-10-18T04:00:00Z","v":513813,"vw":27.868221},{"c":27.42,"h":28.0399,"l":27.33,"n":6068,"o":27.93,"t":"2024-10-21T04:00:00Z","v":422286,"vw":27.504645},{"c":27.72,"h":27.75,"l":26.95,"n":8607,"o":27.33,"t":"2024-10-22T04:00:00Z","v":624327,"vw":27.586735},{"c":27.51,"h":27.69,"l":27.31,"n":6128,"o":27.55,"t":"2024-10-23T04:00:00Z","v":439581,"vw":27.493206},{"c":27.16,"h":27.55,"l":27.05,"n":6220,"o":27.53,"t":"2024-10-24T04:00:00Z","v":464423,"vw":27.237775},{"c":27.615,"h":27.865,"l":27.18,"n":7674,"o":27.29,"t":"2024-10-25T04:00:00Z","v":424633,"vw":27.472432},{"c":27.9,"h":28.22,"l":27.72,"n":4999,"o":27.76,"t":"2024-10-28T04:00:00Z","v":387618,"vw":27.972432},{"c":28.11,"h":28.2,"l":27.74,"n":6629,"o":27.75,"t":"2024-10-29T04:00:00Z","v":739764,"vw":28.041755},{"c":28.57,"h":29.405,"l":27.9665,"n":11194,"o":28.09,"t":"2024-10-30T04:00:00Z","v":1204899,"vw":28.753873},{"c":28.53,"h":28.83,"l":28.27,"n":8815,"o":28.44,"t":"2024-10-31T04:00:00Z","v":503272,"vw":28.528815},{"c":28.77,"h":29.23,"l":28.56,"n":8280,"o":28.56,"t":"2024-11-01T04:00:00Z","v":659377,"vw":28.903658},{"c":28.65,"h":29.16,"l":28.55,"n":9536,"o":28.89,"t":"2024-11-04T05:00:00Z","v":898312,"vw":28.854576},{"c":29.01,"h":29.23,"l":28.56,"n":8342,"o":28.56,"t":"2024-11-05T05:00:00Z","v":522123,"vw":29.000601},{"c":29.435,"h":30.22,"l":29.07,"n":18542,"o":29.52,"t":"2024-11-06T05:00:00Z","v":1191266,"vw":29.68219},{"c":31.69,"h":33.25,"l":30.45,"n":38148,"o":31.52,"t":"2024-11-07T05:00:00Z","v":4628594,"vw":32.058684},{"c":31.62,"h":32.66,"l":31.55,"n":23112,"o":31.87,"t":"2024-11-08T05:00:00Z","v":2218007,"vw":32.066741},{"c":31.35,"h":31.9132,"l":30.98,"n":22801,"o":31.5,"t":"2024-11-11T05:00:00Z","v":1375552,"vw":31.310899},{"c":30.96,"h":31.618,"l":30.64,"n":10880,"o":31.35,"t":"2024-11-12T05:00:00Z","v":912987,"vw":30.940563},{"c":30.815,"h":31.425,"l":30.5,"n":7833,"o":31.32,"t":"2024-11-13T05:00:00Z","v":415501,"vw":31.038435},{"c":30.68,"h":31.18,"l":30.54,"n":9115,"o":30.99,"t":"2024-11-14T05:00:00Z","v":456183,"vw":30.804931},{"c":30.3,"h":30.79,"l":29.72,"n":10970,"o":30.79,"t":"2024-11-15T05:00:00Z","v":610976,"vw":30.178959},{"c":30.37,"h":30.93,"l":30.25,"n":9064,"o":30.48,"t":"2024-11-18T05:00:00Z","v":610082,"vw":30.521393},{"c":31.23,"h":31.5,"l":30.1647,"n":12299,"o":30.19,"t":"2024-11-19T05:00:00Z","v":1089952,"vw":31.200807},{"c":30.92,"h":31.37,"l":30.62,"n":9350,"o":31.19,"t":"2024-11-20T05:00:00Z","v":635498,"vw":30.91839},{"c":31.14,"h":31.25,"l":30.42,"n":9803,"o":30.9,"t":"2024-11-21T05:00:00Z","v":469165,"vw":30.981081},{"c":31.25,"h":32.15,"l":31.16,"n":23989,"o":31.76,"t":"2024-11-22T05:00:00Z","v":2474997,"vw":31.597739},{"c":30.96,"h":32.37,"l":29.29,"n":24372,"o":31.25,"t":"2024-11-25T05:00:00Z","v":2370265,"vw":31.006634},{"c":30.87,"h":31.2174,"l":30.73,"n":8635,"o":30.98,"t":"2024-11-26T05:00:00Z","v":523043,"vw":30.936016},{"c":30.59,"h":31.16,"l":30.55,"n":13543,"o":30.98,"t":"2024-11-27T05:00:00Z","v":873197,"vw":30.768731},{"c":30.88,"h":31.08,"l":30.62,"n":10133,"o":30.8,"t":"2024-11-29T05:00:00Z","v":809058,"vw":30.885908},{"c":30.88,"h":31.12,"l":30.4,"n":16305,"o":30.84,"t":"2024-12-02T05:00:00Z","v":1428928,"vw":30.903659},{"c":29.77,"h":31.24,"l":29.5,"n":18923,"o":30.88,"t":"2024-12-03T05:00:00Z","v":1825582,"vw":30.138087},{"c":29.87,"h":30.93,"l":29.5,"n":12461,"o":30.28,"t":"2024-12-04T05:00:00Z","v":1050110,"vw":29.950823},{"c":30.25,"h":30.28,"l":29.78,"n":9580,"o":29.84,"t":"2024-12-05T05:00:00Z","v":1005809,"vw":30.150886},{"c":30.92,"h":31,"l":30.2107,"n":12934,"o":30.37,"t":"2024-12-06T05:00:00Z","v":1188515,"vw":30.853538},{"c":31.37,"h":31.9153,"l":30.75,"n":21172,"o":31.41,"t":"2024-12-09T05:00:00Z","v":1757866,"vw":31.301635},{"c":32.785,"h":33.2,"l":31.27,"n":16640,"o":31.6,"t":"2024-12-10T05:00:00Z","v":1417139,"vw":32.654994},{"c":34.02,"h":34.115,"l":32.65,"n":22706,"o":32.9,"t":"2024-12-11T05:00:00Z","v":1578016,"vw":33.796472},{"c":34.19,"h":34.22,"l":33.15,"n":22134,"o":34,"t":"2024-12-12T05:00:00Z","v":1405953,"vw":33.947223},{"c":34.07,"h":34.6,"l":33.8501,"n":19997,"o":34,"t":"2024-12-13T05:00:00Z","v":1362757,"vw":34.228011},{"c":35.36,"h":35.42,"l":33.87,"n":21543,"o":34.1,"t":"2024-12-16T05:00:00Z","v":1974270,"vw":35.023577},{"c":35.49,"h":35.98,"l":35,"n":21395,"o":35.56,"t":"2024-12-17T05:00:00Z","v":2845800,"vw":35.350538},{"c":34.7,"h":36.63,"l":34.37,"n":18572,"o":35.51,"t":"2024-12-18T05:00:00Z","v":1274175,"vw":35.318242},{"c":35.49,"h":35.89,"l":34.71,"n":14729,"o":34.72,"t":"2024-12-19T05:00:00Z","v":1204547,"vw":35.280616},{"c":36.82,"h":37.11,"l":34.88,"n":18763,"o":35.04,"t":"2024-12-20T05:00:00Z","v":2643046,"vw":36.590933},{"c":36.93,"h":36.955,"l":36.15,"n":16581,"o":36.93,"t":"2024-12-23T05:00:00Z","v":803447,"vw":36.75192},{"c":37.76,"h":37.82,"l":36.9,"n":7750,"o":37.05,"t":"2024-12-24T05:00:00Z","v":527118,"vw":37.440675},{"c":38.17,"h":38.345,"l":37.51,"n":12339,"o":37.59,"t":"2024-12-26T05:00:00Z","v":934394,"vw":38.047267},{"c":37.92,"h":38.26,"l":37.29,"n":13460,"o":37.88,"t":"2024-12-27T05:00:00Z","v":1140546,"vw":37.761294},{"c":37.06,"h":37.6,"l":36.5791,"n":11796,"o":37.44,"t":"2024-12-30T05:00:00Z","v":977111,"vw":37.115124},{"c":36.7,"h":37.78,"l":36.61,"n":11368,"o":37.71,"t":"2024-12-31T05:00:00Z","v":734876,"vw":36.797561},{"c":35.95,"h":37.1099,"l":35.26,"n":14931,"o":36.79,"t":"2025-01-02T05:00:00Z","v":1167222,"vw":36.020004},{"c":36.98,"h":37.17,"l":35.85,"n":12285,"o":36,"t":"2025-01-03T05:00:00Z","v":893440,"vw":36.834118},{"c":37.5,"h":37.5926,"l":36.62,"n":12139,"o":37.23,"t":"2025-01-06T05:00:00Z","v":1275845,"vw":37.430896},{"c":37.5,"h":37.7199,"l":37.01,"n":13809,"o":37.5,"t":"2025-01-07T05:00:00Z","v":880626,"vw":37.396999},{"c":37.51,"h":38,"l":36.78,"n":11929,"o":37.27,"t":"2025-01-08T05:00:00Z","v":816344,"vw":37.538526},{"c":37.49,"h":37.72,"l":36.29,"n":13349,"o":37.01,"t":"2025-01-10T05:00:00Z","v":903255,"vw":37.272846},{"c":36.95,"h":37.66,"l":36.39,"n":13566,"o":37,"t":"2025-01-13T05:00:00Z","v":1199612,"vw":36.927889},{"c":37.36,"h":38.34,"l":36.61,"n":13604,"o":37.7,"t":"2025-01-14T05:00:00Z","v":1204196,"vw":37.359849},{"c":37.69,"h":38,"l":37.205,"n":14180,"o":37.81,"t":"2025-01-15T05:00:00Z","v":1368535,"vw":37.588605},{"c":37.36,"h":37.75,"l":37.03,"n":13425,"o":37.69,"t":"2025-01-16T05:00:00Z","v":947417,"vw":37.48741},{"c":37.47,"h":37.64,"l":36.86,"n":13107,"o":37.64,"t":"2025-01-17T05:00:00Z","v":919635,"vw":37.357445},{"c":38.09,"h":38.44,"l":37.57,"n":11325,"o":37.82,"t":"2025-01-21T05:00:00Z","v":1018945,"vw":37.928427},{"c":38.17,"h":38.838,"l":37.7047,"n":14049,"o":38.25,"t":"2025-01-22T05:00:00Z","v":1208329,"vw":38.173137},{"c":37.87,"h":38.2,"l":37.5,"n":10067,"o":38.09,"t":"2025-01-23T05:00:00Z","v":917211,"vw":37.858818},{"c":39.05,"h":40.2,"l":37.85,"n":26931,"o":38.02,"t":"2025-01-24T05:00:00Z","v":2624654,"vw":39.137971},{"c":38.56,"h":39.73,"l":37.6,"n":16997,"o":37.78,"t":"2025-01-27T05:00:00Z","v":1626708,"vw":38.821687},{"c":40.71,"h":40.72,"l":38.17,"n":16365,"o":38.67,"t":"2025-01-28T05:00:00Z","v":1562534,"vw":39.937724},{"c":40.69,"h":41.19,"l":40.03,"n":14514,"o":40.65,"t":"2025-01-29T05:00:00Z","v":935738,"vw":40.66792},{"c":41.54,"h":41.74,"l":40.63,"n":17922,"o":40.92,"t":"2025-01-30T05:00:00Z","v":1421441,"vw":41.443347},{"c":40.19,"h":41.66,"l":40.14,"n":15301,"o":41.6,"t":"2025-01-31T05:00:00Z","v":864527,"vw":40.627872},{"c":40.28,"h":40.4,"l":37.03,"n":17520,"o":37.9,"t":"2025-02-03T05:00:00Z","v":1341455,"vw":39.476748},{"c":41.06,"h":41.28,"l":40.29,"n":11511,"o":40.29,"t":"2025-02-04T05:00:00Z","v":777233,"vw":41.008216},{"c":41.96,"h":41.96,"l":40.7,"n":13974,"o":40.83,"t":"2025-02-05T05:00:00Z","v":806000,"vw":41.70326},{"c":40.94,"h":42.07,"l":40.5001,"n":20340,"o":41.96,"t":"2025-02-06T05:00:00Z","v":1211093,"vw":41.114039},{"c":40.93,"h":41.5,"l":40.77,"n":17958,"o":41.27,"t":"2025-02-07T05:00:00Z","v":983701,"vw":41.031223},{"c":41.45,"h":41.52,"l":40.71,"n":11851,"o":41.13,"t":"2025-02-10T05:00:00Z","v":690221,"vw":41.304171},{"c":42.48,"h":42.56,"l":41.35,"n":17370,"o":41.64,"t":"2025-02-11T05:00:00Z","v":1101285,"vw":42.113874},{"c":43.75,"h":43.92,"l":41.95,"n":24096,"o":42.2,"t":"2025-02-12T05:00:00Z","v":1869095,"vw":43.455621},{"c":44.7,"h":44.7775,"l":43.585,"n":25256,"o":43.81,"t":"2025-02-13T05:00:00Z","v":2675371,"vw":44.480755},{"c":45.35,"h":45.49,"l":43.9,"n":21277,"o":44.83,"t":"2025-02-14T05:00:00Z","v":1791015,"vw":44.930954},{"c":45.11,"h":48.11,"l":43.06,"n":48996,"o":45.83,"t":"2025-02-18T05:00:00Z","v":4412934,"vw":45.140235},{"c":43.86,"h":43.94,"l":41.7,"n":40197,"o":43.44,"t":"2025-02-19T05:00:00Z","v":2833497,"vw":43.022231},{"c":41,"h":43.77,"l":40.96,"n":39106,"o":43.71,"t":"2025-02-20T05:00:00Z","v":3168522,"vw":41.617285},{"c":42.21,"h":42.75,"l":40.6,"n":115249,"o":40.92,"t":"2025-02-21T05:00:00Z","v":12641741,"vw":41.985492},{"c":42.07,"h":43.13,"l":41.22,"n":52783,"o":42.93,"t":"2025-02-24T05:00:00Z","v":5165826,"vw":42.027402},{"c":41.77,"h":42.175,"l":40.49,"n":32037,"o":41.8683,"t":"2025-02-25T05:00:00Z","v":5711579,"vw":41.61892},{"c":42.35,"h":42.4905,"l":41.64,"n":29973,"o":42,"t":"2025-02-26T05:00:00Z","v":2486247,"vw":42.181663},{"c":42.45,"h":43.69,"l":42.02,"n":22860,"o":42.93,"t":"2025-02-27T05:00:00Z","v":1867808,"vw":42.898404},{"c":43.47,"h":43.55,"l":41.23,"n":24078,"o":42,"t":"2025-02-28T05:00:00Z","v":2995406,"vw":42.963889},{"c":42.58,"h":45,"l":42.26,"n":31879,"o":43.65,"t":"2025-03-03T05:00:00Z","v":3216733,"vw":43.27028},{"c":41.92,"h":42.58,"l":41.06,"n":20395,"o":42,"t":"2025-03-04T05:00:00Z","v":1233719,"vw":41.876712},{"c":43.69,"h":43.91,"l":41.73,"n":23116,"o":41.73,"t":"2025-03-05T05:00:00Z","v":1739648,"vw":43.459524},{"c":40.67,"h":43.34,"l":40.55,"n":26436,"o":43.32,"t":"2025-03-06T05:00:00Z","v":2309315,"vw":41.189267},{"c":37.42,"h":40.775,"l":35.06,"n":61098,"o":40.19,"t":"2025-03-07T05:00:00Z","v":5473769,"vw":37.084955},{"c":35.48,"h":37.13,"l":34.97,"n":36129,"o":36.95,"t":"2025-03-10T04:00:00Z","v":2477957,"vw":35.60496},{"c":36.96,"h":37.25,"l":35.25,"n":24949,"o":35.585,"t":"2025-03-11T04:00:00Z","v":2525035,"vw":36.732691},{"c":36.88,"h":38.49,"l":36.64,"n":24127,"o":38.11,"t":"2025-03-12T04:00:00Z","v":2461791,"vw":36.985158},{"c":35.27,"h":36.94,"l":35.08,"n":22516,"o":36.94,"t":"2025-03-13T04:00:00Z","v":1899274,"vw":35.437022},{"c":36.47,"h":36.85,"l":35.4407,"n":25791,"o":36.74,"t":"2025-03-14T04:00:00Z","v":2339268,"vw":36.300764},{"c":36.55,"h":36.99,"l":35.72,"n":15713,"o":36.1,"t":"2025-03-17T04:00:00Z","v":1464656,"vw":36.47037},{"c":36.92,"h":37.17,"l":36.125,"n":20852,"o":36.51,"t":"2025-03-18T04:00:00Z","v":1331313,"vw":36.765023},{"c":37.475,"h":37.99,"l":36.755,"n":17050,"o":36.92,"t":"2025-03-19T04:00:00Z","v":1187030,"vw":37.480243},{"c":38.16,"h":38.56,"l":36.08,"n":26164,"o":37.09,"t":"2025-03-20T04:00:00Z","v":2605741,"vw":38.151933},{"c":37.48,"h":37.865,"l":36.915,"n":24191,"o":37.7,"t":"2025-03-21T04:00:00Z","v":4832695,"vw":37.472199},{"c":38.99,"h":40,"l":37.37,"n":22891,"o":38.28,"t":"2025-03-24T04:00:00Z","v":2040741,"vw":38.626051},{"c":38.91,"h":39.68,"l":38.73,"n":14812,"o":39.01,"t":"2025-03-25T04:00:00Z","v":1028946,"vw":38.979036},{"c":37.68,"h":39.29,"l":37.66,"n":16062,"o":38.98,"t":"2025-03-26T04:00:00Z","v":1275589,"vw":37.909403},{"c":38.54,"h":38.86,"l":36.83,"n":22923,"o":37.63,"t":"2025-03-27T04:00:00Z","v":1749143,"vw":38.435268},{"c":37.83,"h":38.5,"l":37.48,"n":21494,"o":38.5,"t":"2025-03-28T04:00:00Z","v":2281478,"vw":37.852683},{"c":37.36,"h":37.91,"l":35.86,"n":19645,"o":36.72,"t":"2025-03-31T04:00:00Z","v":2306258,"vw":37.315985},{"c":36.94,"h":37.42,"l":36.59,"n":28498,"o":36.94,"t":"2025-04-01T04:00:00Z","v":3090732,"vw":36.954723},{"c":37.33,"h":37.58,"l":36.28,"n":18799,"o":36.57,"t":"2025-04-02T04:00:00Z","v":1515828,"vw":37.229084},{"c":36.975,"h":37.14,"l":35.72,"n":18826,"o":36,"t":"2025-04-03T04:00:00Z","v":1640387,"vw":36.760538},{"c":34.93,"h":36.675,"l":34.26,"n":23885,"o":35.56,"t":"2025-04-04T04:00:00Z","v":1741049,"vw":34.895006},{"c":35.76,"h":36.455,"l":32.71,"n":24422,"o":33.27,"t":"2025-04-07T04:00:00Z","v":1779243,"vw":35.336571},{"c":35.28,"h":37.35,"l":34.7,"n":28443,"o":36.93,"t":"2025-04-08T04:00:00Z","v":1532960,"vw":35.978033},{"c":37.52,"h":38.45,"l":34.65,"n":25831,"o":35.07,"t":"2025-04-09T04:00:00Z","v":2029188,"vw":37.120807},{"c":36.23,"h":37.19,"l":35.46,"n":21281,"o":36.67,"t":"2025-04-10T04:00:00Z","v":1198581,"vw":36.263542},{"c":37.27,"h":37.49,"l":35.87,"n":17417,"o":36.39,"t":"2025-04-11T04:00:00Z","v":1275625,"vw":37.088342},{"c":36.58,"h":37.89,"l":36.38,"n":16242,"o":37.56,"t":"2025-04-14T04:00:00Z","v":1088319,"vw":36.719977},{"c":36.93,"h":37.29,"l":36.4086,"n":10896,"o":36.99,"t":"2025-04-15T04:00:00Z","v":1023360,"vw":36.940765},{"c":36.71,"h":37.1,"l":36.09,"n":13278,"o":36.86,"t":"2025-04-16T04:00:00Z","v":1320338,"vw":36.666921},{"c":36.45,"h":36.855,"l":36.225,"n":10466,"o":36.68,"t":"2025-04-17T04:00:00Z","v":1199646,"vw":36.477307},{"c":35.21,"h":36.42,"l":34.49,"n":12343,"o":36.19,"t":"2025-04-21T04:00:00Z","v":865395,"vw":35.138028},{"c":35.45,"h":36.53,"l":34.79,"n":14872,"o":35.73,"t":"2025-04-22T04:00:00Z","v":1021475,"vw":35.483502},{"c":36.8,"h":37.6,"l":36.335,"n":16188,"o":36.64,"t":"2025-04-23T04:00:00Z","v":1795317,"vw":36.852801},{"c":37.28,"h":37.76,"l":36.67,"n":12017,"o":36.75,"t":"2025-04-24T04:00:00Z","v":1105511,"vw":37.3221},{"c":37.02,"h":37.37,"l":36.64,"n":12619,"o":37.02,"t":"2025-04-25T04:00:00Z","v":938072,"vw":37.016947},{"c":36.64,"h":37.89,"l":36.17,"n":21346,"o":37.58,"t":"2025-04-28T04:00:00Z","v":1269198,"vw":36.623358},{"c":37.03,"h":37.16,"l":35.5267,"n":24981,"o":36.6,"t":"2025-04-29T04:00:00Z","v":1568280,"vw":36.853685},{"c":37.17,"h":37.29,"l":36.14,"n":21161,"o":36.32,"t":"2025-04-30T04:00:00Z","v":1857935,"vw":37.027291},{"c":39.46,"h":39.9,"l":35.94,"n":43756,"o":38.26,"t":"2025-05-01T04:00:00Z","v":3463433,"vw":39.119003},{"c":40.68,"h":41.08,"l":39.25,"n":32173,"o":40.04,"t":"2025-05-02T04:00:00Z","v":2200510,"vw":40.521078},{"c":40.975,"h":41.5,"l":40.15,"n":20631,"o":40.79,"t":"2025-05-05T04:00:00Z","v":1476929,"vw":41.035739},{"c":40.39,"h":41.31,"l":40.229,"n":19738,"o":40.57,"t":"2025-05-06T04:00:00Z","v":1226675,"vw":40.648521},{"c":41.03,"h":41.07,"l":40.0903,"n":15137,"o":40.57,"t":"2025-05-07T04:00:00Z","v":1105943,"vw":40.750125},{"c":40.49,"h":42,"l":40.48,"n":16658,"o":41.955,"t":"2025-05-08T04:00:00Z","v":1173858,"vw":40.86431},{"c":40.01,"h":40.79,"l":39.96,"n":20112,"o":40.62,"t":"2025-05-09T04:00:00Z","v":1379912,"vw":40.141019},{"c":40.3,"h":42.55,"l":39.62,"n":23491,"o":41.62,"t":"2025-05-12T04:00:00Z","v":1772424,"vw":40.236516},{"c":39.11,"h":39.73,"l":37.6958,"n":27344,"o":38.74,"t":"2025-05-13T04:00:00Z","v":1824558,"vw":38.987359},{"c":39.5,"h":39.6,"l":37.52,"n":28164,"o":38.96,"t":"2025-05-14T04:00:00Z","v":2177011,"vw":39.039115},{"c":39.25,"h":40.33,"l":38.76,"n":67768,"o":39.94,"t":"2025-05-15T04:00:00Z","v":6706149,"vw":39.468958},{"c":39.34,"h":39.77,"l":38.26,"n":32500,"o":38.89,"t":"2025-05-16T04:00:00Z","v":3356901,"vw":39.40353},{"c":39.57,"h":39.695,"l":38.5,"n":29867,"o":38.75,"t":"2025-05-19T04:00:00Z","v":3466562,"vw":39.418692},{"c":39.65,"h":39.72,"l":39.22,"n":23570,"o":39.31,"t":"2025-05-20T04:00:00Z","v":1584095,"vw":39.557932},{"c":39.3,"h":39.57,"l":38.4918,"n":22670,"o":39.37,"t":"2025-05-21T04:00:00Z","v":1719701,"vw":39.143719},{"c":38.2,"h":39.21,"l":38.1,"n":18940,"o":39.21,"t":"2025-05-22T04:00:00Z","v":1492809,"vw":38.505324},{"c":38.62,"h":38.63,"l":37.235,"n":25396,"o":37.815,"t":"2025-05-23T04:00:00Z","v":1806221,"vw":38.457917},{"c":39.1,"h":39.5005,"l":38.68,"n":17797,"o":39.22,"t":"2025-05-27T04:00:00Z","v":1469206,"vw":39.13701},{"c":38.41,"h":38.93,"l":38.31,"n":15791,"o":38.93,"t":"2025-05-28T04:00:00Z","v":1111666,"vw":38.473643},{"c":38.56,"h":39.03,"l":38.2091,"n":21093,"o":38.59,"t":"2025-05-29T04:00:00Z","v":1247205,"vw":38.657513},{"c":39.98,"h":40.06,"l":38.26,"n":24943,"o":38.51,"t":"2025-05-30T04:00:00Z","v":2201108,"vw":39.686568},{"c":39.77,"h":40.695,"l":38.96,"n":20126,"o":40,"t":"2025-06-02T04:00:00Z","v":1603214,"vw":39.589433},{"c":39.78,"h":40.15,"l":39.25,"n":13707,"o":39.31,"t":"2025-06-03T04:00:00Z","v":857636,"vw":39.810168},{"c":39.61,"h":40.8999,"l":39.51,"n":21649,"o":39.76,"t":"2025-06-04T04:00:00Z","v":1240806,"vw":39.709959},{"c":40.09,"h":40.77,"l":39.84,"n":28346,"o":40.4,"t":"2025-06-05T04:00:00Z","v":2213061,"vw":40.134828},{"c":41.16,"h":41.255,"l":39.54,"n":19375,"o":40.51,"t":"2025-06-06T04:00:00Z","v":1952196,"vw":40.840436},{"c":40.72,"h":41.49,"l":40.42,"n":17438,"o":41.11,"t":"2025-06-09T04:00:00Z","v":1015852,"vw":40.758211},{"c":40.63,"h":41.15,"l":40.1122,"n":22172,"o":40.75,"t":"2025-06-10T04:00:00Z","v":1823593,"vw":40.616785},{"c":40.51,"h":41.17,"l":40.43,"n":17510,"o":40.68,"t":"2025-06-11T04:00:00Z","v":1213354,"vw":40.682959},{"c":39.57,"h":40.64,"l":39.505,"n":14908,"o":40.44,"t":"2025-06-12T04:00:00Z","v":1527742,"vw":39.770675},{"c":38.93,"h":39.42,"l":38.39,"n":18059,"o":38.81,"t":"2025-06-13T04:00:00Z","v":1875063,"vw":38.987116},{"c":38.74,"h":39.365,"l":38.515,"n":17100,"o":38.88,"t":"2025-06-16T04:00:00Z","v":1310743,"vw":38.821747},{"c":38.33,"h":38.83,"l":38,"n":16132,"o":38.48,"t":"2025-06-17T04:00:00Z","v":1619217,"vw":38.38605},{"c":37.98,"h":38.73,"l":37.88,"n":16702,"o":38.31,"t":"2025-06-18T04:00:00Z","v":1053441,"vw":38.062806},{"c":37.69,"h":38.2,"l":37.62,"n":11768,"o":38.08,"t":"2025-06-20T04:00:00Z","v":953578,"vw":37.792414},{"c":37.75,"h":37.94,"l":36.86,"n":18335,"o":37.59,"t":"2025-06-23T04:00:00Z","v":1117360,"vw":37.62572},{"c":38.71,"h":38.9,"l":37.54,"n":18764,"o":38.22,"t":"2025-06-24T04:00:00Z","v":1346969,"vw":38.527503},{"c":39,"h":40.47,"l":38.96,"n":27715,"o":39.33,"t":"2025-06-25T04:00:00Z","v":2218385,"vw":39.388829},{"c":39.27,"h":39.61,"l":38.53,"n":20240,"o":39.05,"t":"2025-06-26T04:00:00Z","v":2116908,"vw":39.164384},{"c":39.76,"h":40.53,"l":39.09,"n":29079,"o":39.55,"t":"2025-06-27T04:00:00Z","v":4021749,"vw":39.822137},{"c":40.87,"h":41.08,"l":40.04,"n":25552,"o":40.25,"t":"2025-06-30T04:00:00Z","v":2739468,"vw":40.651042},{"c":39.405,"h":41.3,"l":39.16,"n":27133,"o":40.88,"t":"2025-07-01T04:00:00Z","v":2120958,"vw":39.658334},{"c":38.67,"h":39.4239,"l":38.45,"n":23827,"o":39.27,"t":"2025-07-02T04:00:00Z","v":2016845,"vw":38.788889},{"c":39.34,"h":39.4815,"l":38.66,"n":8505,"o":38.95,"t":"2025-07-03T04:00:00Z","v":523549,"vw":39.236676},{"c":38.62,"h":39.58,"l":38.57,"n":15982,"o":39.03,"t":"2025-07-07T04:00:00Z","v":1006948,"vw":38.892564},{"c":38.08,"h":38.81,"l":37.855,"n":16033,"o":38.6,"t":"2025-07-08T04:00:00Z","v":1108606,"vw":38.087339},{"c":37.89,"h":38.2,"l":37.35,"n":20049,"o":38.2,"t":"2025-07-09T04:00:00Z","v":1779650,"vw":37.735067},{"c":37.64,"h":38.19,"l":37.22,"n":17413,"o":38.1,"t":"2025-07-10T04:00:00Z","v":1140455,"vw":37.658685},{"c":37.41,"h":37.96,"l":37.33,"n":13746,"o":37.41,"t":"2025-07-11T04:00:00Z","v":1003456,"vw":37.492202},{"c":38.35,"h":38.6,"l":37.03,"n":20875,"o":37.41,"t":"2025-07-14T04:00:00Z","v":1401445,"vw":38.286371},{"c":37.97,"h":38.7568,"l":37.75,"n":21611,"o":38.41,"t":"2025-07-15T04:00:00Z","v":1274638,"vw":38.197701},{"c":37.59,"h":38.39,"l":37.17,"n":19269,"o":38.13,"t":"2025-07-16T04:00:00Z","v":1412540,"vw":37.540939},{"c":37.06,"h":38,"l":37.01,"n":15991,"o":37.56,"t":"2025-07-17T04:00:00Z","v":1483824,"vw":37.182481},{"c":36.7,"h":37.37,"l":36.58,"n":14965,"o":37.37,"t":"2025-07-18T04:00:00Z","v":1072994,"vw":36.756573},{"c":36.97,"h":37.425,"l":36.34,"n":21215,"o":36.38,"t":"2025-07-21T04:00:00Z","v":1428877,"vw":37.006477},{"c":36.57,"h":37.21,"l":36.13,"n":22462,"o":36.88,"t":"2025-07-22T04:00:00Z","v":1295820,"vw":36.574388},{"c":36.96,"h":37.05,"l":36.39,"n":13278,"o":36.54,"t":"2025-07-23T04:00:00Z","v":1268299,"vw":36.777365},{"c":36.98,"h":39.1,"l":36.98,"n":39233,"o":37.97,"t":"2025-07-24T04:00:00Z","v":2820664,"vw":37.62367},{"c":35.83,"h":37.285,"l":35.64,"n":20520,"o":37,"t":"2025-07-25T04:00:00Z","v":1417177,"vw":36.059768},{"c":36.09,"h":36.86,"l":35.98,"n":20852,"o":36.49,"t":"2025-07-28T04:00:00Z","v":1459977,"vw":36.160551},{"c":35.69,"h":37.075,"l":35.67,"n":21932,"o":36.21,"t":"2025-07-29T04:00:00Z","v":1531688,"vw":35.951542},{"c":35.64,"h":36.53,"l":35.54,"n":30013,"o":35.7,"t":"2025-07-30T04:00:00Z","v":2140448,"vw":35.904742},{"c":36.98,"h":38.26,"l":34,"n":55217,"o":34.64,"t":"2025-07-31T04:00:00Z","v":4431775,"vw":37.13876},{"c":35.59,"h":36.86,"l":35.375,"n":27850,"o":36.86,"t":"2025-08-01T04:00:00Z","v":2075902,"vw":35.710517},{"c":34.65,"h":36.17,"l":34.6,"n":33171,"o":35.65,"t":"2025-08-04T04:00:00Z","v":1949432,"vw":34.918802},{"c":34.83,"h":35.715,"l":34.61,"n":24153,"o":34.97,"t":"2025-08-05T04:00:00Z","v":1623625,"vw":34.914825},{"c":33.99,"h":34.85,"l":33.815,"n":33252,"o":34.7,"t":"2025-08-06T04:00:00Z","v":2503113,"vw":34.069907},{"c":33.91,"h":34.33,"l":33.42,"n":24065,"o":34.18,"t":"2025-08-07T04:00:00Z","v":1265931,"vw":33.775556},{"c":34.59,"h":34.62,"l":33.5,"n":21415,"o":33.91,"t":"2025-08-08T04:00:00Z","v":1572037,"vw":34.309187},{"c":34.48,"h":34.91,"l":34.235,"n":16663,"o":34.54,"t":"2025-08-11T04:00:00Z","v":1282220,"vw":34.501623},{"c":34.58,"h":34.9,"l":34.45,"n":19371,"o":34.66,"t":"2025-08-12T04:00:00Z","v":1464712,"vw":34.651859},{"c":35.35,"h":35.495,"l":34.36,"n":22660,"o":34.65,"t":"2025-08-13T04:00:00Z","v":1586887,"vw":35.084352},{"c":35.52,"h":36.02,"l":34.9001,"n":22175,"o":35.28,"t":"2025-08-14T04:00:00Z","v":1268987,"vw":35.567787},{"c":36.08,"h":36.17,"l":35.5,"n":19566,"o":35.88,"t":"2025-08-15T04:00:00Z","v":1408964,"vw":35.941092},{"c":36.28,"h":36.48,"l":35.93,"n":15588,"o":36.06,"t":"2025-08-18T04:00:00Z","v":946168,"vw":36.244867},{"c":35.63,"h":36.43,"l":35.39,"n":15346,"o":36.28,"t":"2025-08-19T04:00:00Z","v":957041,"vw":35.720926},{"c":35.09,"h":35.61,"l":34.755,"n":21804,"o":35.61,"t":"2025-08-20T04:00:00Z","v":1518049,"vw":35.092181},{"c":35.75,"h":36.36,"l":35,"n":22616,"o":35.07,"t":"2025-08-21T04:00:00Z","v":1932231,"vw":35.860775},{"c":36.24,"h":36.5,"l":35.73,"n":22884,"o":35.91,"t":"2025-08-22T04:00:00Z","v":1496639,"vw":36.262014},{"c":35.9,"h":36.4,"l":35.685,"n":18792,"o":36.32,"t":"2025-08-25T04:00:00Z","v":1281700,"vw":35.931493},{"c":37.16,"h":37.29,"l":35.74,"n":25784,"o":35.9,"t":"2025-08-26T04:00:00Z","v":2643099,"vw":36.963211},{"c":37.17,"h":37.46,"l":36.99,"n":20265,"o":37.25,"t":"2025-08-27T04:00:00Z","v":1506183,"vw":37.177867},{"c":38.28,"h":38.4253,"l":37.22,"n":27938,"o":37.22,"t":"2025-08-28T04:00:00Z","v":2307327,"vw":38.146163},{"c":37.88,"h":38.29,"l":37.35,"n":30239,"o":38.04,"t":"2025-08-29T04:00:00Z","v":2251518,"vw":37.727872},{"c":37.04,"h":38.1938,"l":37.01,"n":18406,"o":37.75,"t":"2025-09-02T04:00:00Z","v":1388364,"vw":37.446541},{"c":37.46,"h":37.63,"l":36.95,"n":18269,"o":36.95,"t":"2025-09-03T04:00:00Z","v":1238392,"vw":37.374661},{"c":37.23,"h":37.77,"l":36.94,"n":16275,"o":37.33,"t":"2025-09-04T04:00:00Z","v":837637,"vw":37.175034},{"c":37.27,"h":38.18,"l":36.99,"n":16358,"o":38.18,"t":"2025-09-05T04:00:00Z","v":918528,"vw":37.383403},{"c":40.86,"h":40.89,"l":38.42,"n":65468,"o":38.43,"t":"2025-09-08T04:00:00Z","v":5148369,"vw":40.351607},{"c":40.89,"h":41.47,"l":39.795,"n":38477,"o":40.86,"t":"2025-09-09T04:00:00Z","v":2553343,"vw":40.462426},{"c":40.5,"h":40.975,"l":40.07,"n":36616,"o":40.9,"t":"2025-09-10T04:00:00Z","v":2225430,"vw":40.489386},{"c":38.35,"h":39.23,"l":38.1875,"n":100890,"o":38.99,"t":"2025-09-11T04:00:00Z","v":9671849,"vw":38.590134},{"c":37.36,"h":38.24,"l":37.34,"n":38168,"o":38.11,"t":"2025-09-12T04:00:00Z","v":3282091,"vw":37.647168},{"c":38.01,"h":38.26,"l":37.49,"n":46244,"o":37.49,"t":"2025-09-15T04:00:00Z","v":3986169,"vw":38.023624},{"c":38.25,"h":38.6,"l":37.98,"n":40712,"o":38.25,"t":"2025-09-16T04:00:00Z","v":3861857,"vw":38.266617},{"c":38.59,"h":39.495,"l":37.98,"n":55718,"o":38.17,"t":"2025-09-17T04:00:00Z","v":4560224,"vw":38.847348},{"c":38.58,"h":39.17,"l":38.34,"n":50519,"o":38.62,"t":"2025-09-18T04:00:00Z","v":4106719,"vw":38.730129},{"c":37.8,"h":38.81,"l":37.56,"n":48930,"o":38.6,"t":"2025-09-19T04:00:00Z","v":23165252,"vw":37.867954},{"c":37.7,"h":38.2126,"l":37.24,"n":29900,"o":37.56,"t":"2025-09-22T04:00:00Z","v":2718880,"vw":37.646385},{"c":37.77,"h":38.49,"l":37.4681,"n":28801,"o":37.55,"t":"2025-09-23T04:00:00Z","v":2003736,"vw":38.040838},{"c":37.04,"h":37.92,"l":36.71,"n":25412,"o":37.61,"t":"2025-09-24T04:00:00Z","v":2004597,"vw":37.155304},{"c":37.09,"h":37.18,"l":36.62,"n":30875,"o":36.84,"t":"2025-09-25T04:00:00Z","v":2927375,"vw":37.015044},{"c":37.56,"h":37.79,"l":36.955,"n":32437,"o":36.96,"t":"2025-09-26T04:00:00Z","v":7083221,"vw":37.522209},{"c":37.49,"h":38.4,"l":37.38,"n":23785,"o":37.75,"t":"2025-09-29T04:00:00Z","v":1937013,"vw":37.634028},{"c":37.92,"h":38.005,"l":37.135,"n":27779,"o":37.46,"t":"2025-09-30T04:00:00Z","v":2782790,"vw":37.755547},{"c":37.15,"h":37.66,"l":36.11,"n":49552,"o":37.39,"t":"2025-10-01T04:00:00Z","v":3550268,"vw":36.947119},{"c":38.21,"h":38.49,"l":37.05,"n":27960,"o":37.12,"t":"2025-10-02T04:00:00Z","v":2247639,"vw":38.079492},{"c":38.64,"h":39.12,"l":38.03,"n":36101,"o":38.07,"t":"2025-10-03T04:00:00Z","v":2709435,"vw":38.783327},{"c":38.27,"h":38.9045,"l":38.03,"n":25760,"o":38.86,"t":"2025-10-06T04:00:00Z","v":2107995,"vw":38.290325},{"c":37.91,"h":38.745,"l":37.825,"n":23938,"o":38.185,"t":"2025-10-07T04:00:00Z","v":1570279,"vw":38.066431},{"c":38.56,"h":38.84,"l":37.83,"n":25204,"o":37.92,"t":"2025-10-08T04:00:00Z","v":1805232,"vw":38.520348},{"c":37.43,"h":39.36,"l":37.41,"n":23271,"o":39,"t":"2025-10-09T04:00:00Z","v":1616681,"vw":38.202989},{"c":35.7,"h":37.59,"l":35.645,"n":38261,"o":37.38,"t":"2025-10-10T04:00:00Z","v":2959002,"vw":36.018344},{"c":36.165,"h":36.38,"l":35.36,"n":23045,"o":35.83,"t":"2025-10-13T04:00:00Z","v":1588288,"vw":36.174551},{"c":36.62,"h":36.7,"l":35.75,"n":23867,"o":35.82,"t":"2025-10-14T04:00:00Z","v":1723973,"vw":36.376851},{"c":36.73,"h":38,"l":36.33,"n":26687,"o":37.49,"t":"2025-10-15T04:00:00Z","v":1948743,"vw":36.956867},{"c":36.81,"h":37.45,"l":36.285,"n":28648,"o":36.7,"t":"2025-10-16T04:00:00Z","v":2851330,"vw":36.871233},{"c":36.98,"h":37.12,"l":36.31,"n":24579,"o":36.5,"t":"2025-10-17T04:00:00Z","v":1954533,"vw":36.865121},{"c":36.96,"h":37.86,"l":36.46,"n":21799,"o":37.53,"t":"2025-10-20T04:00:00Z","v":2057085,"vw":37.018291},{"c":37.52,"h":37.605,"l":36.73,"n":19963,"o":36.96,"t":"2025-10-21T04:00:00Z","v":1565977,"vw":37.325068},{"c":37.69,"h":37.905,"l":36.91,"n":25514,"o":37.59,"t":"2025-10-22T04:00:00Z","v":1810205,"vw":37.488256},{"c":38.03,"h":38.07,"l":37.28,"n":23633,"o":37.43,"t":"2025-10-23T04:00:00Z","v":2121455,"vw":37.912008},{"c":38.97,"h":39.33,"l":38.335,"n":35557,"o":38.5,"t":"2025-10-24T04:00:00Z","v":2696804,"vw":39.029055},{"c":39.33,"h":39.92,"l":39.16,"n":37823,"o":39.5,"t":"2025-10-27T04:00:00Z","v":2977413,"vw":39.501461},{"c":39.49,"h":39.955,"l":38.99,"n":30407,"o":39.5,"t":"2025-10-28T04:00:00Z","v":2423352,"vw":39.407336},{"c":39.62,"h":40.35,"l":39.04,"n":40642,"o":39.42,"t":"2025-10-29T04:00:00Z","v":3392644,"vw":39.580395},{"c":37.06,"h":39.403,"l":36.93,"n":57919,"o":38.72,"t":"2025-10-30T04:00:00Z","v":4989554,"vw":37.754889},{"c":35.85,"h":38.095,"l":35.7825,"n":48546,"o":37.32,"t":"2025-10-31T04:00:00Z","v":4295723,"vw":36.369476},{"c":37.03,"h":37.24,"l":36.2,"n":29834,"o":36.355,"t":"2025-11-03T05:00:00Z","v":2567616,"vw":36.814887},{"c":37.49,"h":37.71,"l":36.73,"n":20449,"o":37,"t":"2025-11-04T05:00:00Z","v":2088111,"vw":37.389462},{"c":36.75,"h":37.34,"l":36.18,"n":21957,"o":37.32,"t":"2025-11-05T05:00:00Z","v":2448545,"vw":36.734184},{"c":35.8,"h":36.74,"l":35.77,"n":19384,"o":36.53,"t":"2025-11-06T05:00:00Z","v":1436606,"vw":36.052471},{"c":36.22,"h":36.275,"l":35.35,"n":23176,"o":35.5,"t":"2025-11-07T05:00:00Z","v":1965454,"vw":35.877044},{"c":36.11,"h":36.495,"l":35.61,"n":19075,"o":36.26,"t":"2025-11-10T05:00:00Z","v":1401990,"vw":36.074692},{"c":36.03,"h":36.6,"l":35.71,"n":19942,"o":36.39,"t":"2025-11-11T05:00:00Z","v":1692075,"vw":36.074422},{"c":36.9,"h":37.04,"l":35.895,"n":23373,"o":36.09,"t":"2025-11-12T05:00:00Z","v":1780504,"vw":36.808183},{"c":35.75,"h":37,"l":35.69,"n":25323,"o":36.69,"t":"2025-11-13T05:00:00Z","v":1869739,"vw":36.131151},{"c":35.32,"h":35.89,"l":35.225,"n":19828,"o":35.5,"t":"2025-11-14T05:00:00Z","v":1421671,"vw":35.552184},{"c":34.29,"h":35.65,"l":34.19,"n":21666,"o":35.48,"t":"2025-11-17T05:00:00Z","v":1318545,"vw":34.585454},{"c":34.87,"h":34.98,"l":33.86,"n":22508,"o":34.18,"t":"2025-11-18T05:00:00Z","v":1336317,"vw":34.670797},{"c":34.8,"h":35.145,"l":34.5,"n":15549,"o":34.87,"t":"2025-11-19T05:00:00Z","v":969503,"vw":34.785877},{"c":34.79,"h":35.82,"l":34.76,"n":27339,"o":35.19,"t":"2025-11-20T05:00:00Z","v":1712511,"vw":35.147039},{"c":35.74,"h":36.03,"l":34.38,"n":29659,"o":34.45,"t":"2025-11-21T05:00:00Z","v":1985684,"vw":35.586103},{"c":36.47,"h":36.8,"l":35.8501,"n":23823,"o":36.14,"t":"2025-11-24T05:00:00Z","v":1707662,"vw":36.464293},{"c":36.98,"h":37.15,"l":34.1,"n":23099,"o":36.62,"t":"2025-11-25T05:00:00Z","v":1456749,"vw":36.933484},{"c":37.04,"h":37.43,"l":36.77,"n":17677,"o":37.02,"t":"2025-11-26T05:00:00Z","v":1575831,"vw":37.098204},{"c":36.91,"h":37.51,"l":36.82,"n":10305,"o":37.26,"t":"2025-11-28T05:00:00Z","v":589076,"vw":36.997413},{"c":36.34,"h":36.85,"l":36.24,"n":17771,"o":36.54,"t":"2025-12-01T05:00:00Z","v":1174322,"vw":36.436846},{"c":34.97,"h":36.56,"l":34.48,"n":33763,"o":36.56,"t":"2025-12-02T05:00:00Z","v":2754050,"vw":35.30297},{"c":35.21,"h":35.55,"l":34.69,"n":19370,"o":35.02,"t":"2025-12-03T05:00:00Z","v":1999810,"vw":35.220164},{"c":35.4,"h":35.64,"l":34.8812,"n":20148,"o":35.43,"t":"2025-12-04T05:00:00Z","v":1414748,"vw":35.238006},{"c":34.35,"h":35.56,"l":34.12,"n":29929,"o":35.43,"t":"2025-12-05T05:00:00Z","v":2235822,"vw":34.813212},{"c":33.21,"h":34.29,"l":33.14,"n":32565,"o":34.18,"t":"2025-12-08T05:00:00Z","v":2299359,"vw":33.442},{"c":30.43,"h":33.37,"l":30.37,"n":84718,"o":33.26,"t":"2025-12-09T05:00:00Z","v":7166818,"vw":31.219842},{"c":30.4,"h":30.69,"l":29.4,"n":48735,"o":30.41,"t":"2025-12-10T05:00:00Z","v":4892254,"vw":30.102025},{"c":32.46,"h":32.555,"l":30.1,"n":57225,"o":30.42,"t":"2025-12-11T05:00:00Z","v":5801849,"vw":31.54817},{"c":32.65,"h":32.74,"l":32.15,"n":26007,"o":32.5,"t":"2025-12-12T05:00:00Z","v":2423789,"vw":32.530436},{"c":32.56,"h":33.46,"l":32.41,"n":30667,"o":33.46,"t":"2025-12-15T05:00:00Z","v":2090315,"vw":32.717427},{"c":32.9,"h":33.16,"l":32.17,"n":27059,"o":32.31,"t":"2025-12-16T05:00:00Z","v":1945084,"vw":32.86425},{"c":32.27,"h":33.24,"l":32.1,"n":21265,"o":32.95,"t":"2025-12-17T05:00:00Z","v":1904692,"vw":32.532742},{"c":32.58,"h":33.34,"l":32.27,"n":19970,"o":32.27,"t":"2025-12-18T05:00:00Z","v":1192017,"vw":32.670846},{"c":32.84,"h":33.01,"l":32.16,"n":17531,"o":32.39,"t":"2025-12-19T05:00:00Z","v":3253114,"vw":32.820938},{"c":32.91,"h":33.045,"l":32.53,"n":20617,"o":32.84,"t":"2025-12-22T05:00:00Z","v":1764374,"vw":32.849022},{"c":32.84,"h":33,"l":32.37,"n":21507,"o":32.66,"t":"2025-12-23T05:00:00Z","v":1627532,"vw":32.767264},{"c":33.01,"h":33.19,"l":32.6,"n":7203,"o":32.84,"t":"2025-12-24T05:00:00Z","v":346866,"vw":33.02744},{"c":32.98,"h":33.135,"l":32.66,"n":9285,"o":32.93,"t":"2025-12-26T05:00:00Z","v":606937,"vw":32.962371},{"c":32.94,"h":33.27,"l":32.725,"n":11917,"o":32.98,"t":"2025-12-29T05:00:00Z","v":933024,"vw":32.935716},{"c":32.98,"h":33.225,"l":32.81,"n":15438,"o":32.89,"t":"2025-12-30T05:00:00Z","v":1590347,"vw":32.961719},{"c":32.75,"h":33.26,"l":32.73,"n":11675,"o":32.99,"t":"2025-12-31T05:00:00Z","v":1060792,"vw":32.842932},{"c":31.37,"h":33.04,"l":31.16,"n":20018,"o":33.04,"t":"2026-01-02T05:00:00Z","v":1739684,"vw":31.642425},{"c":31.78,"h":31.84,"l":31.13,"n":21619,"o":31.32,"t":"2026-01-05T05:00:00Z","v":2039453,"vw":31.596045},{"c":32.53,"h":32.585,"l":31.6,"n":19517,"o":31.78,"t":"2026-01-06T05:00:00Z","v":1208937,"vw":32.183313},{"c":33.68,"h":33.72,"l":32.41,"n":17873,"o":32.58,"t":"2026-01-07T05:00:00Z","v":1291755,"vw":33.376174},{"c":33.08,"h":33.61,"l":32.86,"n":15763,"o":33.61,"t":"2026-01-08T05:00:00Z","v":1180406,"vw":33.120691},{"c":34.5,"h":34.555,"l":33.08,"n":23862,"o":33.5,"t":"2026-01-09T05:00:00Z","v":2009122,"vw":34.233635},{"c":31.59,"h":34.65,"l":30.78,"n":42991,"o":34.18,"t":"2026-01-12T05:00:00Z","v":4185052,"vw":32.070648},{"c":30.58,"h":31.64,"l":30.03,"n":39989,"o":31.47,"t":"2026-01-13T05:00:00Z","v":3763791,"vw":30.674234},{"c":29.87,"h":30.72,"l":29.75,"n":28583,"o":30.72,"t":"2026-01-14T05:00:00Z","v":2319601,"vw":30.093437},{"c":30.27,"h":30.39,"l":29.4,"n":29736,"o":30.06,"t":"2026-01-15T05:00:00Z","v":2821285,"vw":30.089282},{"c":30.27,"h":30.35,"l":29.89,"n":13708,"o":30.25,"t":"2026-01-16T05:00:00Z","v":1024715,"vw":30.179794},{"c":29.74,"h":30.23,"l":29.54,"n":17940,"o":29.86,"t":"2026-01-20T05:00:00Z","v":1981879,"vw":29.884402},{"c":29.56,"h":29.83,"l":28.71,"n":29319,"o":29.83,"t":"2026-01-21T05:00:00Z","v":2026068,"vw":29.324882},{"c":29.51,"h":30.27,"l":29.42,"n":17337,"o":30.18,"t":"2026-01-22T05:00:00Z","v":1461113,"vw":29.709372},{"c":29.98,"h":30.12,"l":29.31,"n":22148,"o":29.31,"t":"2026-01-23T05:00:00Z","v":1796337,"vw":29.778298},{"c":29.57,"h":30.1418,"l":29.39,"n":20935,"o":30.03,"t":"2026-01-26T05:00:00Z","v":1989450,"vw":29.592385},{"c":28.22,"h":29.55,"l":28.15,"n":27113,"o":29.385,"t":"2026-01-27T05:00:00Z","v":2312338,"vw":28.54378},{"c":27.62,"h":28.53,"l":27.525,"n":33302,"o":28.4,"t":"2026-01-28T05:00:00Z","v":3068137,"vw":27.86573},{"c":26.71,"h":27.63,"l":26.28,"n":32005,"o":27.51,"t":"2026-01-29T05:00:00Z","v":2390973,"vw":26.633002},{"c":26.56,"h":26.79,"l":26.2,"n":18978,"o":26.5,"t":"2026-01-30T05:00:00Z","v":1622263,"vw":26.532599},{"c":26.33,"h":27.07,"l":26.285,"n":21142,"o":27,"t":"2026-02-02T05:00:00Z","v":1330581,"vw":26.444632},{"c":24.5,"h":26.22,"l":24.36,"n":35746,"o":26.18,"t":"2026-02-03T05:00:00Z","v":2435711,"vw":24.740787},{"c":23.99,"h":24.52,"l":23.23,"n":31897,"o":24.22,"t":"2026-02-04T05:00:00Z","v":2556282,"vw":24.020395},{"c":24.13,"h":24.79,"l":23.75,"n":38947,"o":24.53,"t":"2026-02-05T05:00:00Z","v":2509127,"vw":24.070714},{"c":24.3,"h":24.48,"l":23.66,"n":33172,"o":24.145,"t":"2026-02-06T05:00:00Z","v":2615871,"vw":24.214769},{"c":23.47,"h":24.77,"l":23.405,"n":37073,"o":24.25,"t":"2026-02-09T05:00:00Z","v":3189310,"vw":23.635145},{"c":23.5,"h":24.23,"l":23.34,"n":28975,"o":23.7,"t":"2026-02-10T05:00:00Z","v":2700960,"vw":23.683898},{"c":23.73,"h":23.76,"l":23.01,"n":25048,"o":23.49,"t":"2026-02-11T05:00:00Z","v":2788555,"vw":23.583953},{"c":21.74,"h":23.75,"l":21.45,"n":55320,"o":23.73,"t":"2026-02-12T05:00:00Z","v":5015461,"vw":22.017355},{"c":22.41,"h":22.61,"l":21.74,"n":41356,"o":21.97,"t":"2026-02-13T05:00:00Z","v":4511303,"vw":22.392593},{"c":24.31,"h":26.26,"l":21.13,"n":106933,"o":23.5,"t":"2026-02-17T05:00:00Z","v":12468735,"vw":23.777148},{"c":25.41,"h":25.625,"l":24.5,"n":55675,"o":24.5,"t":"2026-02-18T05:00:00Z","v":4869498,"vw":25.246851},{"c":25.79,"h":26.285,"l":25,"n":48306,"o":25.41,"t":"2026-02-19T05:00:00Z","v":4019549,"vw":25.798232},{"c":25.07,"h":25.9,"l":24.9297,"n":35749,"o":25.89,"t":"2026-02-20T05:00:00Z","v":3374293,"vw":25.184794},{"c":24.35,"h":24.89,"l":23.86,"n":37640,"o":24.74,"t":"2026-02-23T05:00:00Z","v":3722492,"vw":24.353223},{"c":25.23,"h":25.305,"l":24.14,"n":38268,"o":24.35,"t":"2026-02-24T05:00:00Z","v":3673149,"vw":24.966627},{"c":24.4,"h":25.71,"l":24.365,"n":36572,"o":25.23,"t":"2026-02-25T05:00:00Z","v":3491974,"vw":24.669855},{"c":26.02,"h":26.195,"l":24.4201,"n":33361,"o":24.53,"t":"2026-02-26T05:00:00Z","v":2496253,"vw":25.812859},{"c":25.65,"h":25.75,"l":25.13,"n":27933,"o":25.43,"t":"2026-02-27T05:00:00Z","v":2223569,"vw":25.579062},{"c":26.25,"h":26.7,"l":25.14,"n":33438,"o":25.14,"t":"2026-03-02T05:00:00Z","v":2928148,"vw":26.221956},{"c":26.58,"h":26.63,"l":25.43,"n":23604,"o":25.88,"t":"2026-03-03T05:00:00Z","v":1607013,"vw":26.245667},{"c":26.93,"h":27.5752,"l":26.25,"n":24031,"o":27.09,"t":"2026-03-04T05:00:00Z","v":1816812,"vw":26.845408},{"c":26.58,"h":27.91,"l":26.37,"n":31790,"o":26.93,"t":"2026-03-05T05:00:00Z","v":2818370,"vw":26.788012},{"c":25.71,"h":26.6,"l":25.61,"n":23278,"o":26.36,"t":"2026-03-06T05:00:00Z","v":1696856,"vw":25.789292},{"c":25.88,"h":26.25,"l":25.1,"n":27109,"o":25.37,"t":"2026-03-09T04:00:00Z","v":1806696,"vw":25.773799},{"c":24.81,"h":26.225,"l":24.74,"n":21127,"o":25.74,"t":"2026-03-10T04:00:00Z","v":2356327,"vw":25.014382},{"c":24.57,"h":25.445,"l":24.15,"n":17886,"o":24.94,"t":"2026-03-11T04:00:00Z","v":1245306,"vw":24.503204},{"c":24.61,"h":25.14,"l":24.17,"n":25016,"o":24.25,"t":"2026-03-12T04:00:00Z","v":2592698,"vw":24.545151},{"c":24.16,"h":24.95,"l":23.79,"n":24037,"o":24.54,"t":"2026-03-13T04:00:00Z","v":2579737,"vw":24.249421},{"c":24.61,"h":24.815,"l":24.0327,"n":21154,"o":24.37,"t":"2026-03-16T04:00:00Z","v":1370393,"vw":24.60361},{"c":24.75,"h":25.57,"l":24.54,"n":17592,"o":24.54,"t":"2026-03-17T04:00:00Z","v":1262248,"vw":24.759754},{"c":24.65,"h":24.89,"l":24.35,"n":25766,"o":24.46,"t":"2026-03-18T04:00:00Z","v":2820326,"vw":24.633269},{"c":24.78,"h":25.27,"l":24.375,"n":29860,"o":24.65,"t":"2026-03-19T04:00:00Z","v":1993306,"vw":24.818553},{"c":24.07,"h":25.12,"l":24.02,"n":31590,"o":24.85,"t":"2026-03-20T04:00:00Z","v":4683101,"vw":24.256989},{"c":24.62,"h":25.17,"l":24.06,"n":22023,"o":24.31,"t":"2026-03-23T04:00:00Z","v":1562022,"vw":24.473276},{"c":24.03,"h":24.82,"l":23.91,"n":28682,"o":24.57,"t":"2026-03-24T04:00:00Z","v":2777609,"vw":24.103619},{"c":24.14,"h":24.575,"l":23.38,"n":25890,"o":24.3,"t":"2026-03-25T04:00:00Z","v":2088425,"vw":24.135153},{"c":24.85,"h":25.01,"l":23.92,"n":23986,"o":23.92,"t":"2026-03-26T04:00:00Z","v":2234218,"vw":24.731391},{"c":23.54,"h":24.8,"l":23.52,"n":30146,"o":24.52,"t":"2026-03-27T04:00:00Z","v":2358864,"vw":23.895936},{"c":23.46,"h":24.305,"l":23.25,"n":25792,"o":23.61,"t":"2026-03-30T04:00:00Z","v":1872162,"vw":23.492585},{"c":24.11,"h":24.27,"l":22.85,"n":32574,"o":23.4,"t":"2026-03-31T04:00:00Z","v":3568954,"vw":23.904363},{"c":23.77,"h":24.485,"l":23.68,"n":19651,"o":24.16,"t":"2026-04-01T04:00:00Z","v":1818425,"vw":23.907946},{"c":23.74,"h":24.71,"l":23.435,"n":20352,"o":23.77,"t":"2026-04-02T04:00:00Z","v":1595409,"vw":23.80463},{"c":23.63,"h":23.99,"l":23.1101,"n":16530,"o":23.67,"t":"2026-04-06T04:00:00Z","v":1063131,"vw":23.620195},{"c":22.86,"h":23.82,"l":22.8,"n":19368,"o":23.37,"t":"2026-04-07T04:00:00Z","v":1690380,"vw":23.020023},{"c":22.65,"h":24.64,"l":22.47,"n":32592,"o":23.84,"t":"2026-04-08T04:00:00Z","v":2870746,"vw":22.909764},{"c":21.81,"h":23.32,"l":21.09,"n":24990,"o":22.71,"t":"2026-04-09T04:00:00Z","v":2479680,"vw":22.024792},{"c":21.5,"h":21.7725,"l":20.935,"n":22835,"o":21.56,"t":"2026-04-10T04:00:00Z","v":1977231,"vw":21.351638},{"c":22.16,"h":22.19,"l":21.2201,"n":21989,"o":21.45,"t":"2026-04-13T04:00:00Z","v":2903563,"vw":21.806912},{"c":22.43,"h":22.99,"l":22.15,"n":26364,"o":22.33,"t":"2026-04-14T04:00:00Z","v":2173288,"vw":22.414322},{"c":24.68,"h":24.76,"l":22.52,"n":39490,"o":22.72,"t":"2026-04-15T04:00:00Z","v":3669502,"vw":24.208534},{"c":25.32,"h":25.99,"l":24.81,"n":43964,"o":24.98,"t":"2026-04-16T04:00:00Z","v":3749928,"vw":25.460231},{"c":25.8,"h":26.4,"l":25.69,"n":37901,"o":25.85,"t":"2026-04-17T04:00:00Z","v":3013248,"vw":26.001513},{"c":26.71,"h":26.73,"l":25.44,"n":20816,"o":25.56,"t":"2026-04-20T04:00:00Z","v":1816866,"vw":26.493409},{"c":25.87,"h":27.1721,"l":25.74,"n":20811,"o":26.85,"t":"2026-04-21T04:00:00Z","v":2121342,"vw":26.042542},{"c":25.36,"h":26.225,"l":25.12,"n":26126,"o":26.225,"t":"2026-04-22T04:00:00Z","v":3428915,"vw":25.353818},{"c":24.85,"h":24.94,"l":24.045,"n":20806,"o":24.8,"t":"2026-04-23T04:00:00Z","v":1872286,"vw":24.622856},{"c":25.42,"h":25.6765,"l":24.53,"n":21576,"o":24.85,"t":"2026-04-24T04:00:00Z","v":1886594,"vw":25.310139},{"c":25.7,"h":25.75,"l":25.19,"n":25325,"o":25.23,"t":"2026-04-27T04:00:00Z","v":1679445,"vw":25.580823},{"c":25.23,"h":26.32,"l":25.175,"n":28237,"o":25.93,"t":"2026-04-28T04:00:00Z","v":2603570,"vw":25.536656},{"c":25.27,"h":25.33,"l":24.53,"n":24173,"o":25.23,"t":"2026-04-29T04:00:00Z","v":1619598,"vw":25.024321},{"c":21.375,"h":23.775,"l":20.35,"n":69353,"o":23.725,"t":"2026-04-30T04:00:00Z","v":8049604,"vw":21.610289},{"c":20.95,"h":22.7,"l":20.93,"n":48257,"o":22.03,"t":"2026-05-01T04:00:00Z","v":5103185,"vw":21.26763},{"c":20.88,"h":21.6,"l":20.66,"n":33895,"o":21.05,"t":"2026-05-04T04:00:00Z","v":3019176,"vw":21.058697},{"c":20.62,"h":21,"l":20.35,"n":28772,"o":20.72,"t":"2026-05-05T04:00:00Z","v":2698237,"vw":20.653272},{"c":19.9,"h":20.8,"l":19.78,"n":26230,"o":20.75,"t":"2026-05-06T04:00:00Z","v":2469055,"vw":19.977176},{"c":21.01,"h":21.34,"l":20.2,"n":32795,"o":20.2,"t":"2026-05-07T04:00:00Z","v":2921613,"vw":21.04006},{"c":21.38,"h":21.48,"l":20.58,"n":22267,"o":20.78,"t":"2026-05-08T04:00:00Z","v":1897823,"vw":21.212258},{"c":19.9,"h":21.2382,"l":19.729,"n":27311,"o":21.185,"t":"2026-05-11T04:00:00Z","v":2120937,"vw":20.000292},{"c":19.39,"h":20.16,"l":19.37,"n":24963,"o":20.13,"t":"2026-05-12T04:00:00Z","v":1951990,"vw":19.608786},{"c":18.69,"h":19.115,"l":18.62,"n":28063,"o":19.08,"t":"2026-05-13T04:00:00Z","v":2501051,"vw":18.786383},{"c":18.83,"h":18.9501,"l":18.19,"n":25495,"o":18.77,"t":"2026-05-14T04:00:00Z","v":2847544,"vw":18.750219},{"c":17.93,"h":19.26,"l":17.89,"n":21833,"o":18.8,"t":"2026-05-15T04:00:00Z","v":2151917,"vw":18.181603},{"c":18.55,"h":18.9,"l":18.02,"n":27362,"o":18.05,"t":"2026-05-18T04:00:00Z","v":2477450,"vw":18.595335},{"c":19.6,"h":20.39,"l":19.235,"n":36904,"o":19.56,"t":"2026-05-19T04:00:00Z","v":3071747,"vw":19.760554},{"c":19.21,"h":19.49,"l":18.9193,"n":32496,"o":19.31,"t":"2026-05-20T04:00:00Z","v":2573060,"vw":19.170149},{"c":18.835,"h":19.18,"l":18.66,"n":19660,"o":19.18,"t":"2026-05-21T04:00:00Z","v":1495024,"vw":18.90818},{"c":19.57,"h":19.58,"l":18.74,"n":26991,"o":18.855,"t":"2026-05-22T04:00:00Z","v":2132910,"vw":19.335413},{"c":19.72,"h":19.86,"l":19.24,"n":25633,"o":19.51,"t":"2026-05-26T04:00:00Z","v":2869074,"vw":19.621418},{"c":19.06,"h":19.985,"l":18.98,"n":29503,"o":19.69,"t":"2026-05-27T04:00:00Z","v":2716450,"vw":19.1997},{"c":19.39,"h":19.63,"l":18.85,"n":22783,"o":19.27,"t":"2026-05-28T04:00:00Z","v":2025959,"vw":19.388303},{"c":19.91,"h":20.03,"l":19.25,"n":24043,"o":19.39,"t":"2026-05-29T04:00:00Z","v":2197063,"vw":19.845328},{"c":21.92,"h":21.96,"l":20.27,"n":40613,"o":20.27,"t":"2026-06-01T04:00:00Z","v":3329576,"vw":21.53111},{"c":20.82,"h":21.61,"l":20.77,"n":26548,"o":21.29,"t":"2026-06-02T04:00:00Z","v":2243099,"vw":21.021896},{"c":19.525,"h":20.74,"l":19.25,"n":33158,"o":20.6,"t":"2026-06-03T04:00:00Z","v":2449850,"vw":19.640319},{"c":20.22,"h":20.66,"l":19.71,"n":24690,"o":20.05,"t":"2026-06-04T04:00:00Z","v":1674780,"vw":20.186425},{"c":20,"h":20.69,"l":19.91,"n":20057,"o":20.4,"t":"2026-06-05T04:00:00Z","v":1216432,"vw":20.122943},{"c":18.98,"h":20.12,"l":18.8499,"n":36190,"o":20.01,"t":"2026-06-08T04:00:00Z","v":3137535,"vw":19.11411},{"c":19.17,"h":19.6,"l":18.71,"n":26386,"o":18.91,"t":"2026-06-09T04:00:00Z","v":1879419,"vw":19.252181},{"c":18.8,"h":19.16,"l":18.57,"n":27670,"o":18.86,"t":"2026-06-10T04:00:00Z","v":2233163,"vw":18.805749},{"c":18.45,"h":18.86,"l":18.06,"n":26678,"o":18.62,"t":"2026-06-11T04:00:00Z","v":1667236,"vw":18.459086},{"c":18.75,"h":18.825,"l":18.29,"n":21925,"o":18.42,"t":"2026-06-12T04:00:00Z","v":1553646,"vw":18.628844},{"c":18.55,"h":19.4,"l":18.48,"n":20135,"o":18.75,"t":"2026-06-15T04:00:00Z","v":1709831,"vw":18.677948},{"c":18.38,"h":18.75,"l":18.2475,"n":19491,"o":18.61,"t":"2026-06-16T04:00:00Z","v":1623639,"vw":18.424742},{"c":18.25,"h":18.895,"l":17.75,"n":37995,"o":18.34,"t":"2026-06-17T04:00:00Z","v":4407371,"vw":18.327985},{"c":18.47,"h":18.64,"l":17.86,"n":29469,"o":18.18,"t":"2026-06-18T04:00:00Z","v":3747561,"vw":18.370895},{"c":17.31,"h":18.585,"l":17.26,"n":25557,"o":18.19,"t":"2026-06-22T04:00:00Z","v":2541055,"vw":17.579006},{"c":18.41,"h":18.66,"l":17.6,"n":37214,"o":17.6,"t":"2026-06-23T04:00:00Z","v":3583543,"vw":18.333844},{"c":19,"h":19.13,"l":18.34,"n":28660,"o":18.34,"t":"2026-06-24T04:00:00Z","v":2703883,"vw":18.947298},{"c":18.96,"h":19.12,"l":18.73,"n":25129,"o":18.98,"t":"2026-06-25T04:00:00Z","v":1974975,"vw":18.961557},{"c":19.9,"h":20.005,"l":19.065,"n":27900,"o":19.1,"t":"2026-06-26T04:00:00Z","v":7400413,"vw":19.860739},{"c":19.98,"h":20.295,"l":19.65,"n":24160,"o":20,"t":"2026-06-29T04:00:00Z","v":1813583,"vw":19.977704},{"c":20.53,"h":20.61,"l":19.54,"n":27634,"o":19.73,"t":"2026-06-30T04:00:00Z","v":2818067,"vw":20.358984},{"c":21.43,"h":21.97,"l":20.66,"n":32712,"o":20.66,"t":"2026-07-01T04:00:00Z","v":2737865,"vw":21.507275},{"c":23.46,"h":23.7,"l":22.33,"n":55146,"o":22.49,"t":"2026-07-02T04:00:00Z","v":6828434,"vw":23.240694},{"c":23.91,"h":24,"l":23.17,"n":33528,"o":23.34,"t":"2026-07-06T04:00:00Z","v":2870281,"vw":23.759906},{"c":23.81,"h":24.76,"l":23.67,"n":34223,"o":24.63,"t":"2026-07-07T04:00:00Z","v":2752912,"vw":23.919166},{"c":22.72,"h":23.615,"l":22.55,"n":26212,"o":23.51,"t":"2026-07-08T04:00:00Z","v":1954797,"vw":22.808441},{"c":23.18,"h":23.21,"l":22.0055,"n":27202,"o":22.26,"t":"2026-07-09T04:00:00Z","v":3914512,"vw":23.001558},{"c":22.43,"h":23.655,"l":22.3117,"n":23335,"o":23.42,"t":"2026-07-10T04:00:00Z","v":1464078,"vw":22.546516},{"c":23.03,"h":23.2799,"l":22.51,"n":25421,"o":22.85,"t":"2026-07-13T04:00:00Z","v":1896846,"vw":23.027122},{"c":22.19,"h":22.755,"l":21.98,"n":26509,"o":22.41,"t":"2026-07-14T04:00:00Z","v":1944150,"vw":22.219558},{"c":22.69,"h":23.08,"l":22.23,"n":19362,"o":22.455,"t":"2026-07-15T04:00:00Z","v":1527655,"vw":22.700184},{"c":23.17,"h":23.545,"l":22.92,"n":22976,"o":22.96,"t":"2026-07-16T04:00:00Z","v":2404259,"vw":23.201583},{"c":22.27,"h":23.35,"l":22.13,"n":29227,"o":22.8,"t":"2026-07-17T04:00:00Z","v":2202523,"vw":22.3579},{"c":22.09,"h":22.42,"l":21.76,"n":28686,"o":22.2,"t":"2026-07-20T04:00:00Z","v":2946388,"vw":22.151346},{"c":21.51,"h":22.47,"l":21.165,"n":29437,"o":21.72,"t":"2026-07-21T04:00:00Z","v":2597179,"vw":21.646118},{"c":20.79,"h":21.8,"l":20.615,"n":19697,"o":21.8,"t":"2026-07-22T04:00:00Z","v":1819298,"vw":20.879598},{"c":21.58,"h":21.72,"l":20.64,"n":25086,"o":21.1,"t":"2026-07-23T04:00:00Z","v":2845785,"vw":21.38553},{"c":22.51,"h":22.59,"l":21.87,"n":23086,"o":22.04,"t":"2026-07-24T04:00:00Z","v":2169427,"vw":22.421794},{"c":23.125,"h":23.47,"l":22.82,"n":26377,"o":23.15,"t":"2026-07-27T04:00:00Z","v":2143792,"vw":23.163029},{"c":23.69,"h":24.34,"l":23.58,"n":32052,"o":23.83,"t":"2026-07-28T04:00:00Z","v":2517036,"vw":23.8398},{"c":24.52,"h":24.57,"l":23.28,"n":39791,"o":23.54,"t":"2026-07-29T04:00:00Z","v":3636015,"vw":24.259579},{"c":20.94,"h":22.455,"l":20.141,"n":57311,"o":21.47,"t":"2026-07-30T04:00:00Z","v":6692010,"vw":20.829162},{"c":21.11,"h":22.325,"l":21.08,"n":45239,"o":21.85,"t":"2026-07-31T04:00:00Z","v":3856173,"vw":21.361651},{"c":22.66,"h":22.75,"l":21.72,"n":38162,"o":22.04,"t":"2026-08-03T04:00:00Z","v":3817356,"vw":22.436403},{"c":23.77,"h":23.83,"l":22.65,"n":32622,"o":22.93,"t":"2026-08-04T04:00:00Z","v":3428665,"vw":23.463407},{"c":23.38,"h":23.895,"l":23.03,"n":34485,"o":23.875,"t":"2026-08-05T04:00:00Z","v":2286039,"vw":23.354614},{"c":23.37,"h":23.78,"l":23.02,"n":28686,"o":23.23,"t":"2026-08-06T04:00:00Z","v":3794792,"vw":23.425022},{"c":24.23,"h":25.18,"l":24.16,"n":46960,"o":24.25,"t":"2026-08-07T04:00:00Z","v":4661029,"vw":24.625315},{"c":24.7,"h":24.95,"l":23.93,"n":32818,"o":23.93,"t":"2026-08-10T04:00:00Z","v":3393412,"vw":24.69608},{"c":24.3,"h":25.1,"l":24.27,"n":33273,"o":24.38,"t":"2026-08-11T04:00:00Z","v":2476452,"vw":24.615137},{"c":24.54,"h":25.1696,"l":24.0601,"n":22339,"o":24.11,"t":"2026-08-12T04:00:00Z","v":3325187,"vw":24.497328},{"c":25.08,"h":25.218,"l":24.19,"n":26820,"o":24.52,"t":"2026-08-13T04:00:00Z","v":2301088,"vw":24.929125},{"c":24.78,"h":25.87,"l":24.72,"n":20977,"o":25.62,"t":"2026-08-14T04:00:00Z","v":1296847,"vw":24.88823},{"c":24.68,"h":25.05,"l":24.5,"n":21259,"o":24.7,"t":"2026-08-17T04:00:00Z","v":1372791,"vw":24.679944},{"c":24.32,"h":25.395,"l":24.21,"n":21039,"o":25.22,"t":"2026-08-18T04:00:00Z","v":1488451,"vw":24.530081},{"c":24.84,"h":25.09,"l":24.47,"n":23625,"o":24.53,"t":"2026-08-19T04:00:00Z","v":1508243,"vw":24.821455},{"c":24.84,"h":25.235,"l":24.69,"n":16482,"o":24.79,"t":"2026-08-20T04:00:00Z","v":1238183,"vw":24.849139},{"c":25.01,"h":25.21,"l":24.47,"n":21622,"o":24.7,"t":"2026-08-21T04:00:00Z","v":2540767,"vw":24.932636},{"c":25.35,"h":25.8396,"l":24.75,"n":19657,"o":25.49,"t":"2026-08-24T04:00:00Z","v":3366734,"vw":25.321366},{"c":24.21,"h":25.51,"l":23.97,"n":27916,"o":25.31,"t":"2026-08-25T04:00:00Z","v":4928047,"vw":24.537976},{"c":24.17,"h":24.715,"l":23.5,"n":30391,"o":24.57,"t":"2026-08-26T04:00:00Z","v":2789469,"vw":24.080092},{"c":25.25,"h":25.6174,"l":24.76,"n":23839,"o":24.98,"t":"2026-08-27T04:00:00Z","v":2301363,"vw":25.308287},{"c":26.24,"h":26.87,"l":25.415,"n":25173,"o":25.44,"t":"2026-08-28T04:00:00Z","v":1982680,"vw":26.254064},{"c":26.18,"h":26.86,"l":25.75,"n":25445,"o":26.06,"t":"2026-08-31T04:00:00Z","v":2375645,"vw":26.29853},{"c":25.76,"h":26.33,"l":25.6,"n":23159,"o":25.9,"t":"2026-09-01T04:00:00Z","v":2079226,"vw":25.876938},{"c":25.72,"h":26.58,"l":25.5,"n":21095,"o":25.81,"t":"2026-09-02T04:00:00Z","v":1672923,"vw":25.851042},{"c":26.08,"h":26.42,"l":25.45,"n":18778,"o":26.14,"t":"2026-09-03T04:00:00Z","v":1481552,"vw":25.856641},{"c":25.07,"h":26.1787,"l":25.02,"n":14790,"o":26.04,"t":"2026-09-04T04:00:00Z","v":890374,"vw":25.216455},{"c":24.24,"h":25.04,"l":24.1375,"n":19430,"o":25,"t":"2026-09-08T04:00:00Z","v":1646761,"vw":24.396533},{"c":23.86,"h":24.31,"l":23.46,"n":18013,"o":24.14,"t":"2026-09-09T04:00:00Z","v":1291742,"vw":23.788944},{"c":23.06,"h":24.1,"l":22.955,"n":14042,"o":23.77,"t":"2026-09-10T04:00:00Z","v":956866,"vw":23.30021},{"c":23.47,"h":23.6963,"l":23.09,"n":38165,"o":23.13,"t":"2026-09-11T04:00:00Z","v":1727677,"vw":23.382025},{"c":24.9,"h":24.98,"l":23.66,"n":25628,"o":23.89,"t":"2026-09-14T04:00:00Z","v":3161109,"vw":24.798565},{"c":26.67,"h":27.28,"l":25.5707,"n":55477,"o":27.03,"t":"2026-09-15T04:00:00Z","v":5680198,"vw":26.800089},{"c":26.59,"h":27.11,"l":26.12,"n":37700,"o":26.27,"t":"2026-09-16T04:00:00Z","v":3869739,"vw":26.652937},{"c":26.51,"h":27,"l":26.33,"n":24480,"o":26.51,"t":"2026-09-17T04:00:00Z","v":1727519,"vw":26.604392},{"c":25.66,"h":26.95,"l":25.65,"n":20040,"o":26.95,"t":"2026-09-18T04:00:00Z","v":2818407,"vw":25.88634},{"c":25.71,"h":26.28,"l":25.35,"n":23890,"o":25.94,"t":"2026-09-21T04:00:00Z","v":1978334,"vw":25.668075},{"c":25.63,"h":26.0711,"l":25.13,"n":19282,"o":25.98,"t":"2026-09-22T04:00:00Z","v":1476134,"vw":25.548523},{"c":24.76,"h":26.0488,"l":24.66,"n":21362,"o":25.51,"t":"2026-09-23T04:00:00Z","v":1495387,"vw":24.995671},{"c":24.64,"h":25.42,"l":24.35,"n":16757,"o":24.76,"t":"2026-09-24T04:00:00Z","v":1122757,"vw":24.663378},{"c":24.7,"h":24.73,"l":24.325,"n":16566,"o":24.39,"t":"2026-09-25T04:00:00Z","v":1259358,"vw":24.618283},{"c":25.74,"h":25.77,"l":24.44,"n":21761,"o":24.7,"t":"2026-09-28T04:00:00Z","v":1925747,"vw":25.500643},{"c":25.07,"h":25.86,"l":25.01,"n":25665,"o":25.86,"t":"2026-09-29T04:00:00Z","v":2015426,"vw":25.167025},{"c":25.34,"h":25.755,"l":24.7,"n":22285,"o":25.03,"t":"2026-09-30T04:00:00Z","v":2024335,"vw":25.371126},{"c":25.35,"h":26.55,"l":24.98,"n":25244,"o":25.87,"t":"2026-10-01T04:00:00Z","v":1930536,"vw":25.383293},{"c":24.81,"h":25.57,"l":24.63,"n":23120,"o":25.27,"t":"2026-10-02T04:00:00Z","v":1688957,"vw":24.939099},{"c":26.48,"h":26.63,"l":24.63,"n":29092,"o":25.03,"t":"2026-10-05T04:00:00Z","v":3533978,"vw":26.260503},{"c":26.4,"h":26.755,"l":25.955,"n":23589,"o":26.755,"t":"2026-10-06T04:00:00Z","v":1960399,"vw":26.30403},{"c":25.77,"h":26.55,"l":25.58,"n":21296,"o":26.29,"t":"2026-10-07T04:00:00Z","v":1773123,"vw":25.923641},{"c":26.48,"h":26.705,"l":25.75,"n":19613,"o":25.99,"t":"2026-10-08T04:00:00Z","v":2085964,"vw":26.423206},{"c":26.68,"h":26.76,"l":25.975,"n":21265,"o":26.38,"t":"2026-10-09T04:00:00Z","v":1316649,"vw":26.425325},{"c":26.65,"h":27.2225,"l":26.46,"n":18730,"o":26.97,"t":"2026-10-12T04:00:00Z","v":1587043,"vw":26.718244},{"c":26.3,"h":27.69,"l":26.05,"n":19602,"o":26.87,"t":"2026-10-13T04:00:00Z","v":1343289,"vw":26.604248},{"c":26.87,"h":27.07,"l":25.97,"n":43610,"o":25.97,"t":"2026-10-14T04:00:00Z","v":3726640,"vw":26.645291},{"c":28.24,"h":28.395,"l":26.88,"n":33233,"o":26.98,"t":"2026-10-15T04:00:00Z","v":3045943,"vw":28.077631}],"volatilityBars":[{"c":25.85,"h":25.85,"l":25.85,"n":26,"o":25.85,"t":"2026-10-08T11:00:00Z","v":5102,"vw":25.85},{"c":25.7,"h":25.9,"l":25.65,"n":52,"o":25.65,"t":"2026-10-08T12:00:00Z","v":6901,"vw":25.760522},{"c":25.85,"h":25.85,"l":25.85,"n":7,"o":25.85,"t":"2026-10-08T12:15:00Z","v":4051,"vw":25.85},{"c":25.95,"h":25.95,"l":25.75,"n":5,"o":25.75,"t":"2026-10-08T13:15:00Z","v":804,"vw":25.850125},{"c":25.79,"h":26,"l":25.75,"n":275,"o":25.98,"t":"2026-10-08T13:30:00Z","v":62484,"vw":25.981418},{"c":26.02,"h":26.14,"l":25.9875,"n":288,"o":25.995,"t":"2026-10-08T13:45:00Z","v":6060,"vw":26.053148},{"c":26.03,"h":26.055,"l":25.88,"n":351,"o":26.01,"t":"2026-10-08T14:00:00Z","v":19104,"vw":25.985146},{"c":26.07,"h":26.07,"l":25.99,"n":351,"o":26.015,"t":"2026-10-08T14:15:00Z","v":12737,"vw":26.019798},{"c":25.99,"h":26.06,"l":25.89,"n":354,"o":26.03,"t":"2026-10-08T14:30:00Z","v":9431,"vw":25.972024},{"c":25.94,"h":25.975,"l":25.87,"n":470,"o":25.965,"t":"2026-10-08T14:45:00Z","v":65968,"vw":25.953623},{"c":25.86,"h":26,"l":25.86,"n":344,"o":25.93,"t":"2026-10-08T15:00:00Z","v":14603,"vw":25.917963},{"c":25.88,"h":25.9,"l":25.86,"n":260,"o":25.88,"t":"2026-10-08T15:15:00Z","v":9741,"vw":25.87628},{"c":25.88,"h":25.92,"l":25.85,"n":316,"o":25.88,"t":"2026-10-08T15:30:00Z","v":12008,"vw":25.886686},{"c":25.965,"h":25.98,"l":25.89,"n":406,"o":25.89,"t":"2026-10-08T15:45:00Z","v":16803,"vw":25.944044},{"c":25.89,"h":25.95,"l":25.85,"n":333,"o":25.95,"t":"2026-10-08T16:00:00Z","v":12809,"vw":25.891308},{"c":25.99,"h":26.1,"l":25.95,"n":449,"o":25.96,"t":"2026-10-08T16:15:00Z","v":22879,"vw":26.030601},{"c":26.07,"h":26.08,"l":25.99,"n":343,"o":25.99,"t":"2026-10-08T16:30:00Z","v":15769,"vw":26.042811},{"c":26.305,"h":26.32,"l":26.105,"n":624,"o":26.105,"t":"2026-10-08T16:45:00Z","v":32331,"vw":26.243925},{"c":26.535,"h":26.535,"l":26.29,"n":656,"o":26.29,"t":"2026-10-08T17:00:00Z","v":36565,"vw":26.429388},{"c":26.575,"h":26.65,"l":26.5,"n":625,"o":26.535,"t":"2026-10-08T17:15:00Z","v":28435,"vw":26.58822},{"c":26.57,"h":26.63,"l":26.485,"n":792,"o":26.575,"t":"2026-10-08T17:30:00Z","v":43470,"vw":26.55946},{"c":26.57,"h":26.605,"l":26.52,"n":675,"o":26.57,"t":"2026-10-08T17:45:00Z","v":33011,"vw":26.570205},{"c":26.575,"h":26.6033,"l":26.38,"n":961,"o":26.59,"t":"2026-10-08T18:00:00Z","v":62287,"vw":26.511746},{"c":26.335,"h":26.62,"l":26.335,"n":965,"o":26.575,"t":"2026-10-08T18:15:00Z","v":79326,"vw":26.549858},{"c":26.59,"h":26.6499,"l":26.3,"n":630,"o":26.35,"t":"2026-10-08T18:30:00Z","v":34005,"vw":26.442683},{"c":26.49,"h":26.63,"l":26.47,"n":793,"o":26.63,"t":"2026-10-08T18:45:00Z","v":26756,"vw":26.526686},{"c":26.635,"h":26.705,"l":26.45,"n":1011,"o":26.51,"t":"2026-10-08T19:00:00Z","v":53678,"vw":26.609104},{"c":26.51,"h":26.68,"l":26.475,"n":1342,"o":26.63,"t":"2026-10-08T19:15:00Z","v":61129,"vw":26.587004},{"c":26.46,"h":26.59,"l":26.46,"n":1485,"o":26.52,"t":"2026-10-08T19:30:00Z","v":100770,"vw":26.537564},{"c":26.48,"h":26.605,"l":26.42,"n":2833,"o":26.45,"t":"2026-10-08T19:45:00Z","v":211803,"vw":26.499278},{"c":26.48,"h":26.48,"l":26.48,"n":41,"o":26.48,"t":"2026-10-08T20:00:00Z","v":962093,"vw":26.48},{"c":26.48,"h":26.48,"l":26.48,"n":2,"o":26.48,"t":"2026-10-08T20:45:00Z","v":111,"vw":26.48},{"c":26.37,"h":26.63,"l":26.25,"n":461,"o":26.34,"t":"2026-10-09T13:30:00Z","v":27028,"vw":26.404891},{"c":26.255,"h":26.395,"l":26.235,"n":498,"o":26.36,"t":"2026-10-09T13:45:00Z","v":14564,"vw":26.344096},{"c":26.325,"h":26.48,"l":26.255,"n":718,"o":26.31,"t":"2026-10-09T14:00:00Z","v":55229,"vw":26.345882},{"c":26.35,"h":26.36,"l":26.27,"n":647,"o":26.33,"t":"2026-10-09T14:15:00Z","v":29644,"vw":26.305649},{"c":26.23,"h":26.35,"l":26.17,"n":681,"o":26.35,"t":"2026-10-09T14:30:00Z","v":27503,"vw":26.227694},{"c":26.09,"h":26.23,"l":26.06,"n":650,"o":26.23,"t":"2026-10-09T14:45:00Z","v":20486,"vw":26.115377},{"c":26.36,"h":26.36,"l":26.08,"n":589,"o":26.09,"t":"2026-10-09T15:00:00Z","v":27681,"vw":26.170684},{"c":26.43,"h":26.47,"l":26.29,"n":499,"o":26.315,"t":"2026-10-09T15:15:00Z","v":22723,"vw":26.359263},{"c":26.34,"h":26.425,"l":26.28,"n":481,"o":26.42,"t":"2026-10-09T15:30:00Z","v":16953,"vw":26.352},{"c":26.3,"h":26.35,"l":26.265,"n":642,"o":26.32,"t":"2026-10-09T15:45:00Z","v":22208,"vw":26.30013},{"c":26.175,"h":26.34,"l":26.175,"n":561,"o":26.315,"t":"2026-10-09T16:00:00Z","v":22052,"vw":26.276747},{"c":26.065,"h":26.175,"l":26.01,"n":793,"o":26.165,"t":"2026-10-09T16:15:00Z","v":39686,"vw":26.1118},{"c":26.04,"h":26.12,"l":25.98,"n":821,"o":26.065,"t":"2026-10-09T16:30:00Z","v":38456,"vw":26.023692},{"c":26.06,"h":26.0999,"l":26.03,"n":671,"o":26.055,"t":"2026-10-09T16:45:00Z","v":18421,"vw":26.052837},{"c":26.02,"h":26.07,"l":25.99,"n":629,"o":26.06,"t":"2026-10-09T17:00:00Z","v":30245,"vw":26.029086},{"c":26.02,"h":26.035,"l":25.975,"n":639,"o":26.03,"t":"2026-10-09T17:15:00Z","v":23353,"vw":26.005707},{"c":26.06,"h":26.1,"l":26.015,"n":646,"o":26.015,"t":"2026-10-09T17:30:00Z","v":33901,"vw":26.053199},{"c":26.095,"h":26.16,"l":26.05,"n":678,"o":26.06,"t":"2026-10-09T17:45:00Z","v":37587,"vw":26.092896},{"c":26.15,"h":26.16,"l":26.1001,"n":451,"o":26.125,"t":"2026-10-09T18:00:00Z","v":20367,"vw":26.138017},{"c":26.16,"h":26.17,"l":26.12,"n":559,"o":26.15,"t":"2026-10-09T18:15:00Z","v":23086,"vw":26.139847},{"c":26.16,"h":26.2,"l":26.12,"n":546,"o":26.14,"t":"2026-10-09T18:30:00Z","v":29581,"vw":26.147594},{"c":26.34,"h":26.36,"l":26.15,"n":848,"o":26.16,"t":"2026-10-09T18:45:00Z","v":58109,"vw":26.259175},{"c":26.41,"h":26.45,"l":26.33,"n":1012,"o":26.34,"t":"2026-10-09T19:00:00Z","v":67135,"vw":26.408206},{"c":26.355,"h":26.47,"l":26.255,"n":1096,"o":26.41,"t":"2026-10-09T19:15:00Z","v":85531,"vw":26.408256},{"c":26.67,"h":26.71,"l":26.335,"n":1330,"o":26.34,"t":"2026-10-09T19:30:00Z","v":81342,"vw":26.511532},{"c":26.68,"h":26.76,"l":26.6,"n":3497,"o":26.675,"t":"2026-10-09T19:45:00Z","v":236052,"vw":26.702365},{"c":26.68,"h":26.68,"l":26.68,"n":23,"o":26.68,"t":"2026-10-09T20:00:00Z","v":199820,"vw":26.68},{"c":27.19,"h":27.19,"l":27.19,"n":1,"o":27.19,"t":"2026-10-12T11:15:00Z","v":200,"vw":27.19},{"c":26.85,"h":26.85,"l":26.8,"n":29,"o":26.85,"t":"2026-10-12T12:30:00Z","v":3311,"vw":26.846875},{"c":26.75,"h":26.75,"l":26.75,"n":12,"o":26.75,"t":"2026-10-12T13:00:00Z","v":222,"vw":26.75},{"c":26.96,"h":26.96,"l":26.75,"n":22,"o":26.75,"t":"2026-10-12T13:15:00Z","v":975,"vw":26.801429},{"c":26.915,"h":27.055,"l":26.775,"n":633,"o":26.97,"t":"2026-10-12T13:30:00Z","v":61219,"vw":26.974569},{"c":26.885,"h":27.025,"l":26.735,"n":372,"o":26.915,"t":"2026-10-12T13:45:00Z","v":34495,"vw":26.911628},{"c":26.85,"h":26.935,"l":26.82,"n":259,"o":26.82,"t":"2026-10-12T14:00:00Z","v":14416,"vw":26.889206},{"c":27.025,"h":27.05,"l":26.84,"n":600,"o":26.86,"t":"2026-10-12T14:15:00Z","v":47092,"vw":26.953401},{"c":27.18,"h":27.18,"l":27.01,"n":631,"o":27.025,"t":"2026-10-12T14:30:00Z","v":43487,"vw":27.102797},{"c":27.01,"h":27.2225,"l":27.01,"n":540,"o":27.18,"t":"2026-10-12T14:45:00Z","v":33968,"vw":27.171024},{"c":27.015,"h":27.0599,"l":26.94,"n":617,"o":27.01,"t":"2026-10-12T15:00:00Z","v":55358,"vw":27.005776},{"c":26.97,"h":27.02,"l":26.945,"n":519,"o":27.015,"t":"2026-10-12T15:15:00Z","v":41866,"vw":26.984477},{"c":26.985,"h":27.01,"l":26.96,"n":394,"o":26.975,"t":"2026-10-12T15:30:00Z","v":27340,"vw":26.985705},{"c":26.92,"h":27.02,"l":26.9,"n":513,"o":26.99,"t":"2026-10-12T15:45:00Z","v":28998,"vw":26.965728},{"c":26.85,"h":26.92,"l":26.79,"n":429,"o":26.89,"t":"2026-10-12T16:00:00Z","v":55104,"vw":26.862286},{"c":26.78,"h":26.87,"l":26.77,"n":483,"o":26.84,"t":"2026-10-12T16:15:00Z","v":27443,"vw":26.818662},{"c":26.78,"h":26.82,"l":26.73,"n":363,"o":26.79,"t":"2026-10-12T16:30:00Z","v":21155,"vw":26.782789},{"c":26.76,"h":26.7899,"l":26.7,"n":234,"o":26.77,"t":"2026-10-12T16:45:00Z","v":11697,"vw":26.742609},{"c":26.68,"h":26.75,"l":26.68,"n":346,"o":26.75,"t":"2026-10-12T17:00:00Z","v":19892,"vw":26.704859},{"c":26.6819,"h":26.69,"l":26.67,"n":252,"o":26.68,"t":"2026-10-12T17:15:00Z","v":11678,"vw":26.682445},{"c":26.65,"h":26.7,"l":26.63,"n":273,"o":26.68,"t":"2026-10-12T17:30:00Z","v":12941,"vw":26.658426},{"c":26.6,"h":26.67,"l":26.595,"n":226,"o":26.65,"t":"2026-10-12T17:45:00Z","v":9524,"vw":26.636151},{"c":26.76,"h":26.7999,"l":26.61,"n":383,"o":26.61,"t":"2026-10-12T18:00:00Z","v":19035,"vw":26.733111},{"c":26.58,"h":26.785,"l":26.58,"n":666,"o":26.76,"t":"2026-10-12T18:15:00Z","v":51703,"vw":26.686972},{"c":26.515,"h":26.625,"l":26.49,"n":1128,"o":26.56,"t":"2026-10-12T18:30:00Z","v":84204,"vw":26.555644},{"c":26.55,"h":26.59,"l":26.46,"n":947,"o":26.515,"t":"2026-10-12T18:45:00Z","v":56929,"vw":26.535243},{"c":26.51,"h":26.615,"l":26.505,"n":1154,"o":26.565,"t":"2026-10-12T19:00:00Z","v":99748,"vw":26.557063},{"c":26.53,"h":26.63,"l":26.505,"n":1481,"o":26.52,"t":"2026-10-12T19:15:00Z","v":132838,"vw":26.557346},{"c":26.57,"h":26.575,"l":26.495,"n":1575,"o":26.53,"t":"2026-10-12T19:30:00Z","v":119101,"vw":26.527808},{"c":26.66,"h":26.67,"l":26.56,"n":2968,"o":26.58,"t":"2026-10-12T19:45:00Z","v":229338,"vw":26.623782},{"c":26.65,"h":26.65,"l":26.65,"n":35,"o":26.65,"t":"2026-10-12T20:00:00Z","v":211290,"vw":26.65},{"c":26.01,"h":26.01,"l":26.01,"n":2,"o":26.01,"t":"2026-10-13T10:15:00Z","v":205,"vw":26.01},{"c":26.21,"h":26.56,"l":26.21,"n":2,"o":26.56,"t":"2026-10-13T11:00:00Z","v":784,"vw":26.381429},{"c":26.7,"h":26.85,"l":26.6,"n":84,"o":26.85,"t":"2026-10-13T12:00:00Z","v":9364,"vw":26.788576},{"c":26.6,"h":26.65,"l":26.6,"n":15,"o":26.6,"t":"2026-10-13T13:00:00Z","v":1110,"vw":26.604545},{"c":26.81,"h":26.81,"l":26.6,"n":19,"o":26.6,"t":"2026-10-13T13:15:00Z","v":1037,"vw":26.788571},{"c":27.22,"h":27.69,"l":26.78,"n":1153,"o":26.84,"t":"2026-10-13T13:30:00Z","v":100972,"vw":27.267652},{"c":27.1,"h":27.245,"l":27.01,"n":401,"o":27.245,"t":"2026-10-13T13:45:00Z","v":25656,"vw":27.112586},{"c":26.8,"h":27.14,"l":26.79,"n":610,"o":27.1,"t":"2026-10-13T14:00:00Z","v":36911,"vw":26.987597},{"c":26.68,"h":26.81,"l":26.66,"n":456,"o":26.8,"t":"2026-10-13T14:15:00Z","v":27041,"vw":26.758339},{"c":26.66,"h":26.72,"l":26.645,"n":330,"o":26.68,"t":"2026-10-13T14:30:00Z","v":11497,"vw":26.68193},{"c":26.94,"h":26.96,"l":26.7,"n":419,"o":26.7,"t":"2026-10-13T14:45:00Z","v":40138,"vw":26.883036},{"c":27.11,"h":27.16,"l":26.895,"n":607,"o":26.9,"t":"2026-10-13T15:00:00Z","v":31746,"vw":26.986885},{"c":26.96,"h":27.15,"l":26.93,"n":717,"o":27.12,"t":"2026-10-13T15:15:00Z","v":51006,"vw":27.048759},{"c":26.8001,"h":26.97,"l":26.8001,"n":481,"o":26.955,"t":"2026-10-13T15:30:00Z","v":26270,"vw":26.90737},{"c":26.87,"h":26.87,"l":26.785,"n":374,"o":26.84,"t":"2026-10-13T15:45:00Z","v":19228,"vw":26.816575},{"c":26.9,"h":26.91,"l":26.85,"n":503,"o":26.87,"t":"2026-10-13T16:00:00Z","v":27162,"vw":26.874477},{"c":26.99,"h":27.05,"l":26.91,"n":678,"o":26.91,"t":"2026-10-13T16:15:00Z","v":63718,"vw":27.000082},{"c":26.9,"h":26.99,"l":26.89,"n":453,"o":26.99,"t":"2026-10-13T16:30:00Z","v":22308,"vw":26.939409},{"c":26.8663,"h":26.91,"l":26.735,"n":587,"o":26.9,"t":"2026-10-13T16:45:00Z","v":33686,"vw":26.848282},{"c":26.61,"h":26.87,"l":26.595,"n":557,"o":26.87,"t":"2026-10-13T17:00:00Z","v":33501,"vw":26.726968},{"c":26.525,"h":26.6,"l":26.505,"n":413,"o":26.6,"t":"2026-10-13T17:15:00Z","v":20062,"vw":26.540382},{"c":26.52,"h":26.55,"l":26.465,"n":500,"o":26.54,"t":"2026-10-13T17:30:00Z","v":24989,"vw":26.50748},{"c":26.505,"h":26.51,"l":26.43,"n":701,"o":26.51,"t":"2026-10-13T17:45:00Z","v":31130,"vw":26.472763},{"c":26.46,"h":26.52,"l":26.4,"n":478,"o":26.48,"t":"2026-10-13T18:00:00Z","v":24647,"vw":26.452795},{"c":26.33,"h":26.4799,"l":26.28,"n":777,"o":26.46,"t":"2026-10-13T18:15:00Z","v":41732,"vw":26.354229},{"c":26.27,"h":26.35,"l":26.26,"n":524,"o":26.35,"t":"2026-10-13T18:30:00Z","v":30454,"vw":26.29904},{"c":26.22,"h":26.33,"l":26.22,"n":665,"o":26.28,"t":"2026-10-13T18:45:00Z","v":41741,"vw":26.272573},{"c":26.14,"h":26.23,"l":26.08,"n":746,"o":26.205,"t":"2026-10-13T19:00:00Z","v":42785,"vw":26.126739},{"c":26.135,"h":26.15,"l":26.05,"n":924,"o":26.15,"t":"2026-10-13T19:15:00Z","v":38513,"vw":26.071886},{"c":26.34,"h":26.41,"l":26.09,"n":1360,"o":26.1518,"t":"2026-10-13T19:30:00Z","v":75128,"vw":26.276432},{"c":26.31,"h":26.36,"l":26.26,"n":3557,"o":26.335,"t":"2026-10-13T19:45:00Z","v":210057,"vw":26.302693},{"c":26.3,"h":26.3,"l":26.3,"n":33,"o":26.3,"t":"2026-10-13T20:00:00Z","v":190171,"vw":26.3},{"c":26.3,"h":26.3,"l":26.3,"n":1,"o":26.3,"t":"2026-10-13T20:30:00Z","v":254,"vw":26.3},{"c":25.9,"h":25.9,"l":25.9,"n":4,"o":25.9,"t":"2026-10-14T12:45:00Z","v":139,"vw":25.9},{"c":25.91,"h":26.28,"l":25.91,"n":2,"o":26.28,"t":"2026-10-14T13:00:00Z","v":369,"vw":26.101518},{"c":25.88,"h":25.88,"l":25.88,"n":4,"o":25.88,"t":"2026-10-14T13:15:00Z","v":213,"vw":25.88},{"c":26.42,"h":26.6,"l":25.97,"n":5015,"o":25.97,"t":"2026-10-14T13:30:00Z","v":114643,"vw":26.269765},{"c":26.55,"h":26.6,"l":26.32,"n":3639,"o":26.44,"t":"2026-10-14T13:45:00Z","v":96763,"vw":26.486443},{"c":26.52,"h":26.63,"l":26.34,"n":2593,"o":26.52,"t":"2026-10-14T14:00:00Z","v":193553,"vw":26.473482},{"c":26.35,"h":26.515,"l":26.33,"n":1709,"o":26.49,"t":"2026-10-14T14:15:00Z","v":90273,"vw":26.414382},{"c":26.43,"h":26.475,"l":26.35,"n":1318,"o":26.35,"t":"2026-10-14T14:30:00Z","v":61035,"vw":26.416183},{"c":26.4,"h":26.46,"l":26.31,"n":2553,"o":26.43,"t":"2026-10-14T14:45:00Z","v":322013,"vw":26.402073},{"c":26.41,"h":26.44,"l":26.29,"n":1364,"o":26.395,"t":"2026-10-14T15:00:00Z","v":112525,"vw":26.37623},{"c":26.47,"h":26.53,"l":26.36,"n":1340,"o":26.44,"t":"2026-10-14T15:15:00Z","v":107123,"vw":26.446927},{"c":26.46,"h":26.5,"l":26.42,"n":1055,"o":26.47,"t":"2026-10-14T15:30:00Z","v":72586,"vw":26.449227},{"c":26.44,"h":26.5,"l":26.38,"n":993,"o":26.475,"t":"2026-10-14T15:45:00Z","v":57860,"vw":26.458518},{"c":26.45,"h":26.54,"l":26.34,"n":1762,"o":26.45,"t":"2026-10-14T16:00:00Z","v":227471,"vw":26.417813},{"c":26.44,"h":26.51,"l":26.35,"n":1309,"o":26.44,"t":"2026-10-14T16:15:00Z","v":95554,"vw":26.429212},{"c":26.515,"h":26.53,"l":26.4,"n":769,"o":26.425,"t":"2026-10-14T16:30:00Z","v":44505,"vw":26.47406},{"c":26.47,"h":26.54,"l":26.42,"n":1410,"o":26.515,"t":"2026-10-14T16:45:00Z","v":115346,"vw":26.494338},{"c":26.48,"h":26.535,"l":26.43,"n":979,"o":26.47,"t":"2026-10-14T17:00:00Z","v":75666,"vw":26.475979},{"c":26.535,"h":26.6,"l":26.45,"n":798,"o":26.48,"t":"2026-10-14T17:15:00Z","v":46726,"vw":26.533142},{"c":26.59,"h":26.64,"l":26.48,"n":1023,"o":26.53,"t":"2026-10-14T17:30:00Z","v":71239,"vw":26.526854},{"c":26.705,"h":26.72,"l":26.52,"n":826,"o":26.585,"t":"2026-10-14T17:45:00Z","v":48900,"vw":26.589867},{"c":26.72,"h":26.73,"l":26.67,"n":867,"o":26.69,"t":"2026-10-14T18:00:00Z","v":56241,"vw":26.696896},{"c":26.945,"h":27.07,"l":26.705,"n":1818,"o":26.72,"t":"2026-10-14T18:15:00Z","v":162913,"vw":26.90491},{"c":26.82,"h":27.07,"l":26.795,"n":1436,"o":26.915,"t":"2026-10-14T18:30:00Z","v":355469,"vw":27.00392},{"c":26.81,"h":27.0099,"l":26.78,"n":1480,"o":26.78,"t":"2026-10-14T18:45:00Z","v":89690,"vw":26.876544},{"c":26.685,"h":26.84,"l":26.685,"n":828,"o":26.78,"t":"2026-10-14T19:00:00Z","v":53498,"vw":26.772662},{"c":26.9,"h":26.91,"l":26.715,"n":1139,"o":26.7151,"t":"2026-10-14T19:15:00Z","v":77831,"vw":26.816119},{"c":26.865,"h":26.93,"l":26.77,"n":1262,"o":26.895,"t":"2026-10-14T19:30:00Z","v":119410,"vw":26.87131},{"c":26.89,"h":26.9,"l":26.74,"n":3916,"o":26.8501,"t":"2026-10-14T19:45:00Z","v":348915,"vw":26.841218},{"c":26.87,"h":26.87,"l":26.87,"n":33,"o":26.87,"t":"2026-10-14T20:00:00Z","v":501040,"vw":26.87},{"c":26.87,"h":26.87,"l":26.86,"n":9,"o":26.86,"t":"2026-10-14T23:00:00Z","v":818,"vw":26.866},{"c":26.7436,"h":26.7436,"l":26.7436,"n":1,"o":26.7436,"t":"2026-10-14T23:30:00Z","v":100,"vw":26.7436},{"c":26.89,"h":26.98,"l":26.88,"n":6,"o":26.88,"t":"2026-10-15T13:15:00Z","v":5832,"vw":26.897017},{"c":27.36,"h":27.5599,"l":26.88,"n":2012,"o":26.98,"t":"2026-10-15T13:30:00Z","v":146629,"vw":27.270223},{"c":27.7,"h":27.77,"l":27.31,"n":1663,"o":27.36,"t":"2026-10-15T13:45:00Z","v":102174,"vw":27.54356},{"c":27.7601,"h":27.87,"l":27.56,"n":1348,"o":27.685,"t":"2026-10-15T14:00:00Z","v":86586,"vw":27.720263},{"c":27.71,"h":27.795,"l":27.62,"n":1012,"o":27.795,"t":"2026-10-15T14:15:00Z","v":93977,"vw":27.684087},{"c":27.95,"h":27.96,"l":27.64,"n":1145,"o":27.69,"t":"2026-10-15T14:30:00Z","v":59713,"vw":27.779892},{"c":28.11,"h":28.24,"l":27.9,"n":1548,"o":27.96,"t":"2026-10-15T14:45:00Z","v":160236,"vw":28.062826},{"c":28.24,"h":28.26,"l":28.02,"n":1155,"o":28.105,"t":"2026-10-15T15:00:00Z","v":118683,"vw":28.099138},{"c":28.18,"h":28.195,"l":27.94,"n":1350,"o":28.195,"t":"2026-10-15T15:15:00Z","v":114633,"vw":28.014271},{"c":28.16,"h":28.1967,"l":28.09,"n":577,"o":28.17,"t":"2026-10-15T15:30:00Z","v":26800,"vw":28.147013},{"c":28.095,"h":28.32,"l":28.09,"n":1272,"o":28.18,"t":"2026-10-15T15:45:00Z","v":414370,"vw":28.27739},{"c":27.945,"h":28.1,"l":27.93,"n":1100,"o":28.095,"t":"2026-10-15T16:00:00Z","v":69218,"vw":28.016506},{"c":27.84,"h":28,"l":27.76,"n":1797,"o":27.96,"t":"2026-10-15T16:15:00Z","v":132041,"vw":27.883909},{"c":27.94,"h":27.95,"l":27.805,"n":1411,"o":27.845,"t":"2026-10-15T16:30:00Z","v":86320,"vw":27.866751},{"c":28.05,"h":28.085,"l":27.92,"n":833,"o":27.93,"t":"2026-10-15T16:45:00Z","v":37283,"vw":27.998457},{"c":28.05,"h":28.065,"l":28.03,"n":232,"o":28.05,"t":"2026-10-15T18:00:00Z","v":12404,"vw":28.046876},{"c":28.05,"h":28.075,"l":28.02,"n":778,"o":28.05,"t":"2026-10-15T18:15:00Z","v":40586,"vw":28.051679},{"c":28.06,"h":28.145,"l":28.03,"n":1256,"o":28.0582,"t":"2026-10-15T18:30:00Z","v":78843,"vw":28.081844},{"c":28.255,"h":28.255,"l":28.045,"n":1085,"o":28.06,"t":"2026-10-15T18:45:00Z","v":61435,"vw":28.165731},{"c":28.075,"h":28.25,"l":28.06,"n":1780,"o":28.24,"t":"2026-10-15T19:00:00Z","v":205046,"vw":28.189381},{"c":28.245,"h":28.25,"l":28.075,"n":1310,"o":28.075,"t":"2026-10-15T19:15:00Z","v":78798,"vw":28.188695},{"c":28.395,"h":28.395,"l":28.22,"n":2403,"o":28.245,"t":"2026-10-15T19:30:00Z","v":147402,"vw":28.292235},{"c":28.25,"h":28.39,"l":28.19,"n":5995,"o":28.39,"t":"2026-10-15T19:45:00Z","v":432103,"vw":28.282264},{"c":28.22,"h":28.24,"l":28.22,"n":26,"o":28.24,"t":"2026-10-15T20:00:00Z","v":333659,"vw":28.239994}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.475,"strike":43.20205729292017,"iv":6.49471384605161,"gamma":0.009993111500689343,"theta":-0.9816384024335938,"vega":0.002673149228087184,"rho":0.0000626731102188431,"breakevenPct":54.77341351141098},{"delta":0.15,"premium":0.475,"strike":37.30316649378029,"iv":4.652421583650425,"gamma":0.034449071626326315,"theta":-0.8100303558901342,"vega":0.0034024102643011914,"rho":0.00010034123997637125,"breakevenPct":33.87018601623066},{"delta":0.2,"premium":0.475,"strike":32.87942884811525,"iv":3.1658835423060854,"gamma":0.06126454718739014,"theta":-0.6595439784349671,"vega":0.00408213585758542,"rho":0.0001380049147248017,"breakevenPct":18.19429074456151},{"delta":0.25,"premium":0.5186243882775656,"strike":31.40939029306086,"iv":2.630884059896373,"gamma":0.08591495917992309,"theta":-0.6064889614926557,"vega":0.004579965885313172,"rho":0.00017451261070369094,"breakevenPct":13.139669317287124},{"delta":0.3,"premium":0.5675892265367092,"strike":30.18526933658227,"iv":2.1844751730197034,"gamma":0.11011531003460977,"theta":-0.5637051742498633,"vega":0.005059412673649956,"rho":0.0002108791423539,"breakevenPct":8.975402420690926},{"delta":0.35,"premium":0.6873638971358035,"strike":29.66951794960058,"iv":2.072388347445164,"gamma":0.11797022911588885,"theta":-0.5503194086430809,"vega":0.005183045669175545,"rho":0.0002453981597466661,"breakevenPct":7.572224828973714},{"delta":0.4,"premium":0.8197668299523969,"strike":29.28009755896354,"iv":2.0199246916438436,"gamma":0.12291009541887782,"theta":-0.5421765014590234,"vega":0.005243222648386185,"rho":0.0002795876904887431,"breakevenPct":6.661461335634076},{"delta":0.45,"premium":0.9521697627689902,"strike":28.890677168326498,"iv":1.967461035842523,"gamma":0.12784996172186677,"theta":-0.5340335942749659,"vega":0.005303399627596825,"rho":0.00031377722123081996,"breakevenPct":5.750697842294438},{"delta":0.5,"premium":1.0845726955855834,"strike":28.50125677768946,"iv":1.9149973800412028,"gamma":0.13278982802485573,"theta":-0.5258906870909084,"vega":0.005363576606807465,"rho":0.00034796675197289683,"breakevenPct":4.8399343489548015},{"delta":0.55,"premium":1.216975628402177,"strike":28.11183638705242,"iv":1.8625337242398825,"gamma":0.1377296943278447,"theta":-0.5177477799068508,"vega":0.0054237535860181055,"rho":0.0003821562827149738,"breakevenPct":3.9291708556151637},{"delta":0.6,"premium":1.34937856121877,"strike":27.722415996415382,"iv":1.8100700684385622,"gamma":0.14266956063083366,"theta":-0.5096048727227933,"vega":0.0054839305652287455,"rho":0.0004163458134570507,"breakevenPct":3.0184073622755276},{"delta":0.65,"premium":1.6399073558553554,"strike":27.247167816640758,"iv":1.8545558326535905,"gamma":0.13746048140169284,"theta":-0.500302368311009,"vega":0.005318547283863481,"rho":0.0004463309554673878,"breakevenPct":2.3638383150110402},{"delta":0.7,"premium":2.14102774168717,"strike":26.657614421544505,"iv":2.0281585698400586,"gamma":0.11873506421261737,"theta":-0.4894555154762544,"vega":0.0048527634630901526,"rho":0.00047071670403993094,"breakevenPct":2.0504683317919126},{"delta":0.75,"premium":2.642148127518986,"strike":26.06806102644825,"iv":2.201761307026527,"gamma":0.10000964702354184,"theta":-0.47860866264149965,"vega":0.004386979642316824,"rho":0.0004951024526124742,"breakevenPct":1.7370983485727838},{"delta":0.8,"premium":3.143268513350802,"strike":25.478507631352,"iv":2.3753640442129953,"gamma":0.08128422983446634,"theta":-0.4677618098067449,"vega":0.003921195821543494,"rho":0.0005194882011850173,"breakevenPct":1.4237283653536552},{"delta":0.85,"premium":3.6443888991826165,"strike":24.888954236255746,"iv":2.5489667813994634,"gamma":0.06255881264539088,"theta":-0.45691495697199025,"vega":0.0034554120007701666,"rho":0.0005438739497575604,"breakevenPct":1.1103583821345275},{"delta":0.9,"premium":4.145509285014433,"strike":24.29940084115949,"iv":2.722569518585932,"gamma":0.04383339545631536,"theta":-0.4460681041372355,"vega":0.002989628179996837,"rho":0.0005682596983301037,"breakevenPct":0.7969883989153987}],"put":[{"delta":0.1,"premium":0.475,"strike":19.87680275169742,"iv":6.017551135150518,"gamma":0.020073453391552934,"theta":-0.7875225044984511,"vega":0.0025599271844432524,"rho":-0.00008815281557342766,"breakevenPct":31.248041276763217},{"delta":0.15,"premium":0.45693396184800045,"strike":23.403301907599978,"iv":3.80582222840966,"gamma":0.04479835432251476,"theta":-0.6463265646476645,"vega":0.0033875768337586795,"rho":-0.00012546523600475256,"breakevenPct":18.68756929216167},{"delta":0.2,"premium":0.43922394748906757,"strike":25.284478949781352,"iv":2.636184603737018,"gamma":0.07659909759838145,"theta":-0.5304976130167542,"vega":0.004014243890401917,"rho":-0.0001628068312789015,"breakevenPct":11.958699495775036},{"delta":0.25,"premium":0.4750402635991535,"strike":26.00080527198307,"iv":2.2698812819881597,"gamma":0.10666972550311457,"theta":-0.4937389235620053,"vega":0.004472761902525108,"rho":-0.00020157997495742113,"breakevenPct":9.547253691056284},{"delta":0.3,"premium":0.5108565797092395,"strike":26.71713159418479,"iv":1.9035779602393015,"gamma":0.1367403534078477,"theta":-0.4569802341072564,"vega":0.004931279914648298,"rho":-0.00024035311863594081,"breakevenPct":7.13580788633753},{"delta":0.35,"premium":0.5466728958193253,"strike":27.433457916386505,"iv":1.5372746384904434,"gamma":0.16681098131258082,"theta":-0.4202215446525075,"vega":0.005389797926771489,"rho":-0.00027912626231446045,"breakevenPct":4.724362081618777},{"delta":0.4,"premium":1.22495815811551,"strike":28.24443914498034,"iv":1.7702349741545462,"gamma":0.1571477825231703,"theta":-0.4590384777340499,"vega":0.005284329370411332,"rho":-0.00033498019049821136,"breakevenPct":4.254142498707185},{"delta":0.45,"premium":1.969036371051853,"strike":29.065113644542485,"iv":2.064563761113712,"gamma":0.14341558442421926,"theta":-0.5055948404528485,"vega":0.005121104963465378,"rho":-0.0003925833008307946,"breakevenPct":3.982716961408107},{"delta":0.5,"premium":2.7131145839881965,"strike":29.885788144104627,"iv":2.3588925480728777,"gamma":0.12968338632526824,"theta":-0.5521512031716471,"vega":0.004957880556519425,"rho":-0.00045018641116337786,"breakevenPct":3.711291424109028},{"delta":0.55,"premium":3.4571927969245406,"strike":30.70646264366677,"iv":2.653221335032044,"gamma":0.1159511882263172,"theta":-0.5987075658904458,"vega":0.004794656149573471,"rho":-0.0005077895214959612,"breakevenPct":3.439865886809949},{"delta":0.6,"premium":4.201271009860883,"strike":31.527137143228913,"iv":2.9475501219912097,"gamma":0.10221899012736618,"theta":-0.6452639286092444,"vega":0.004631431742627518,"rho":-0.0005653926318285444,"breakevenPct":3.1684403495108713},{"delta":0.65,"premium":4.945349222797227,"strike":32.34781164279106,"iv":3.241878908950376,"gamma":0.08848679202841513,"theta":-0.6918202913280431,"vega":0.004468207335681564,"rho":-0.0006229957421611277,"breakevenPct":2.8970148122117925},{"delta":0.7,"premium":5.6894274357335695,"strike":33.1684861423532,"iv":3.536207695909541,"gamma":0.07475459392946412,"theta":-0.7383766540468417,"vega":0.004304982928735611,"rho":-0.0006805988524937109,"breakevenPct":2.6255892749127145},{"delta":0.75,"premium":6.433505648669913,"strike":33.98916064191535,"iv":3.830536482868707,"gamma":0.06102239583051308,"theta":-0.7849330167656403,"vega":0.004141758521789657,"rho":-0.0007382019628262941,"breakevenPct":2.3541637376136357},{"delta":0.8,"premium":7.177583861606258,"strike":34.80983514147749,"iv":4.124865269827874,"gamma":0.047290197731562025,"theta":-0.8314893794844391,"vega":0.003978534114843704,"rho":-0.0007958050731588775,"breakevenPct":2.082738200314557},{"delta":0.85,"premium":3.5952807783173766,"strike":31.571032674262444,"iv":2.0180954923555765,"gamma":0.11124175783695722,"theta":-0.37355303900670234,"vega":0.003432736588715561,"rho":-0.0007393394542152509,"breakevenPct":0.8655141887134354},{"delta":0.9,"premium":12.041221263275704,"strike":39.9423737875252,"iv":4.96500139373433,"gamma":0.015868994728797874,"theta":-0.661511672035175,"vega":0.0025654030141552733,"rho":-0.0010012414255263695,"breakevenPct":1.1298634860046217}]},"raw":{"call":[{"delta":0.1,"premium":0.475,"strike":43.20205729292017,"iv":6.49471384605161,"gamma":0.009993111500689343,"theta":-0.9816384024335938,"vega":0.002673149228087184,"rho":0.0000626731102188431,"breakevenPct":54.77341351141098},{"delta":0.15,"premium":0.475,"strike":37.30316649378029,"iv":4.652421583650425,"gamma":0.034449071626326315,"theta":-0.8100303558901342,"vega":0.0034024102643011914,"rho":0.00010034123997637125,"breakevenPct":33.87018601623066},{"delta":0.2,"premium":0.475,"strike":32.87942884811525,"iv":3.1658835423060854,"gamma":0.06126454718739014,"theta":-0.6595439784349671,"vega":0.00408213585758542,"rho":0.0001380049147248017,"breakevenPct":18.19429074456151},{"delta":0.25,"premium":0.5186243882775656,"strike":31.40939029306086,"iv":2.630884059896373,"gamma":0.08591495917992309,"theta":-0.6064889614926557,"vega":0.004579965885313172,"rho":0.00017451261070369094,"breakevenPct":13.139669317287124},{"delta":0.3,"premium":0.5675892265367092,"strike":30.18526933658227,"iv":2.1844751730197034,"gamma":0.11011531003460977,"theta":-0.5637051742498633,"vega":0.005059412673649956,"rho":0.0002108791423539,"breakevenPct":8.975402420690926},{"delta":0.35,"premium":0.6873638971358035,"strike":29.66951794960058,"iv":2.072388347445164,"gamma":0.11797022911588885,"theta":-0.5503194086430809,"vega":0.005183045669175545,"rho":0.0002453981597466661,"breakevenPct":7.572224828973714},{"delta":0.4,"premium":0.8197668299523969,"strike":29.28009755896354,"iv":2.0199246916438436,"gamma":0.12291009541887782,"theta":-0.5421765014590234,"vega":0.005243222648386185,"rho":0.0002795876904887431,"breakevenPct":6.661461335634076},{"delta":0.45,"premium":0.9521697627689902,"strike":28.890677168326498,"iv":1.967461035842523,"gamma":0.12784996172186677,"theta":-0.5340335942749659,"vega":0.005303399627596825,"rho":0.00031377722123081996,"breakevenPct":5.750697842294438},{"delta":0.5,"premium":1.0845726955855834,"strike":28.50125677768946,"iv":1.9149973800412028,"gamma":0.13278982802485573,"theta":-0.5258906870909084,"vega":0.005363576606807465,"rho":0.00034796675197289683,"breakevenPct":4.8399343489548015},{"delta":0.55,"premium":1.216975628402177,"strike":28.11183638705242,"iv":1.8625337242398825,"gamma":0.1377296943278447,"theta":-0.5177477799068508,"vega":0.0054237535860181055,"rho":0.0003821562827149738,"breakevenPct":3.9291708556151637},{"delta":0.6,"premium":1.34937856121877,"strike":27.722415996415382,"iv":1.8100700684385622,"gamma":0.14266956063083366,"theta":-0.5096048727227933,"vega":0.0054839305652287455,"rho":0.0004163458134570507,"breakevenPct":3.0184073622755276},{"delta":0.65,"premium":1.6399073558553554,"strike":27.247167816640758,"iv":1.8545558326535905,"gamma":0.13746048140169284,"theta":-0.500302368311009,"vega":0.005318547283863481,"rho":0.0004463309554673878,"breakevenPct":2.3638383150110402},{"delta":0.7,"premium":2.14102774168717,"strike":26.657614421544505,"iv":2.0281585698400586,"gamma":0.11873506421261737,"theta":-0.4894555154762544,"vega":0.0048527634630901526,"rho":0.00047071670403993094,"breakevenPct":2.0504683317919126},{"delta":0.75,"premium":2.642148127518986,"strike":26.06806102644825,"iv":2.201761307026527,"gamma":0.10000964702354184,"theta":-0.47860866264149965,"vega":0.004386979642316824,"rho":0.0004951024526124742,"breakevenPct":1.7370983485727838},{"delta":0.8,"premium":3.143268513350802,"strike":25.478507631352,"iv":2.3753640442129953,"gamma":0.08128422983446634,"theta":-0.4677618098067449,"vega":0.003921195821543494,"rho":0.0005194882011850173,"breakevenPct":1.4237283653536552},{"delta":0.85,"premium":3.6443888991826165,"strike":24.888954236255746,"iv":2.5489667813994634,"gamma":0.06255881264539088,"theta":-0.45691495697199025,"vega":0.0034554120007701666,"rho":0.0005438739497575604,"breakevenPct":1.1103583821345275},{"delta":0.9,"premium":4.145509285014433,"strike":24.29940084115949,"iv":2.722569518585932,"gamma":0.04383339545631536,"theta":-0.4460681041372355,"vega":0.002989628179996837,"rho":0.0005682596983301037,"breakevenPct":0.7969883989153987}],"put":[{"delta":0.1,"premium":0.475,"strike":19.87680275169742,"iv":6.017551135150518,"gamma":0.020073453391552934,"theta":-0.7875225044984511,"vega":0.0025599271844432524,"rho":-0.00008815281557342766,"breakevenPct":31.248041276763217},{"delta":0.15,"premium":0.45693396184800045,"strike":23.403301907599978,"iv":3.80582222840966,"gamma":0.04479835432251476,"theta":-0.6463265646476645,"vega":0.0033875768337586795,"rho":-0.00012546523600475256,"breakevenPct":18.68756929216167},{"delta":0.2,"premium":0.43922394748906757,"strike":25.284478949781352,"iv":2.636184603737018,"gamma":0.07659909759838145,"theta":-0.5304976130167542,"vega":0.004014243890401917,"rho":-0.0001628068312789015,"breakevenPct":11.958699495775036},{"delta":0.25,"premium":0.4750402635991535,"strike":26.00080527198307,"iv":2.2698812819881597,"gamma":0.10666972550311457,"theta":-0.4937389235620053,"vega":0.004472761902525108,"rho":-0.00020157997495742113,"breakevenPct":9.547253691056284},{"delta":0.3,"premium":0.5108565797092395,"strike":26.71713159418479,"iv":1.9035779602393015,"gamma":0.1367403534078477,"theta":-0.4569802341072564,"vega":0.004931279914648298,"rho":-0.00024035311863594081,"breakevenPct":7.13580788633753},{"delta":0.35,"premium":0.5466728958193253,"strike":27.433457916386505,"iv":1.5372746384904434,"gamma":0.16681098131258082,"theta":-0.4202215446525075,"vega":0.005389797926771489,"rho":-0.00027912626231446045,"breakevenPct":4.724362081618777},{"delta":0.4,"premium":1.22495815811551,"strike":28.24443914498034,"iv":1.7702349741545462,"gamma":0.1571477825231703,"theta":-0.4590384777340499,"vega":0.005284329370411332,"rho":-0.00033498019049821136,"breakevenPct":4.254142498707185},{"delta":0.45,"premium":1.969036371051853,"strike":29.065113644542485,"iv":2.064563761113712,"gamma":0.14341558442421926,"theta":-0.5055948404528485,"vega":0.005121104963465378,"rho":-0.0003925833008307946,"breakevenPct":3.982716961408107},{"delta":0.5,"premium":2.7131145839881965,"strike":29.885788144104627,"iv":2.3588925480728777,"gamma":0.12968338632526824,"theta":-0.5521512031716471,"vega":0.004957880556519425,"rho":-0.00045018641116337786,"breakevenPct":3.711291424109028},{"delta":0.55,"premium":3.4571927969245406,"strike":30.70646264366677,"iv":2.653221335032044,"gamma":0.1159511882263172,"theta":-0.5987075658904458,"vega":0.004794656149573471,"rho":-0.0005077895214959612,"breakevenPct":3.439865886809949},{"delta":0.6,"premium":4.201271009860883,"strike":31.527137143228913,"iv":2.9475501219912097,"gamma":0.10221899012736618,"theta":-0.6452639286092444,"vega":0.004631431742627518,"rho":-0.0005653926318285444,"breakevenPct":3.1684403495108713},{"delta":0.65,"premium":4.945349222797227,"strike":32.34781164279106,"iv":3.241878908950376,"gamma":0.08848679202841513,"theta":-0.6918202913280431,"vega":0.004468207335681564,"rho":-0.0006229957421611277,"breakevenPct":2.8970148122117925},{"delta":0.7,"premium":5.6894274357335695,"strike":33.1684861423532,"iv":3.536207695909541,"gamma":0.07475459392946412,"theta":-0.7383766540468417,"vega":0.004304982928735611,"rho":-0.0006805988524937109,"breakevenPct":2.6255892749127145},{"delta":0.75,"premium":6.433505648669913,"strike":33.98916064191535,"iv":3.830536482868707,"gamma":0.06102239583051308,"theta":-0.7849330167656403,"vega":0.004141758521789657,"rho":-0.0007382019628262941,"breakevenPct":2.3541637376136357},{"delta":0.8,"premium":7.177583861606258,"strike":34.80983514147749,"iv":4.124865269827874,"gamma":0.047290197731562025,"theta":-0.8314893794844391,"vega":0.003978534114843704,"rho":-0.0007958050731588775,"breakevenPct":2.082738200314557},{"delta":0.85,"premium":3.5952807783173766,"strike":31.571032674262444,"iv":2.0180954923555765,"gamma":0.11124175783695722,"theta":-0.37355303900670234,"vega":0.003432736588715561,"rho":-0.0007393394542152509,"breakevenPct":0.8655141887134354},{"delta":0.9,"premium":12.041221263275704,"strike":39.9423737875252,"iv":4.96500139373433,"gamma":0.015868994728797874,"theta":-0.661511672035175,"vega":0.0025654030141552733,"rho":-0.0010012414255263695,"breakevenPct":1.1298634860046217}]}},"errors":["fundamentals:provider_http_429"],"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"}}