{"symbol":"WEBL","url":"https://intraalpha.com/companies/WEBL","capturedAt":"2026-10-23T02:22:40.060Z","state":"ready","quote":{"symbol":"WEBL","last_price":25.84,"prev_close":27.65,"regular_close":25.84,"change":-1.81,"change_pct":-6.5461,"regular_change":-1.81,"regular_change_pct":-6.5461,"extended_change":0,"extended_change_pct":0,"bid":25.07,"ask":26.41,"bid_size":300,"ask_size":100,"volume":73623,"vwap":26.101302,"open":26.8,"high":26.89,"low":25.45,"close":25.84,"trade_count":988,"last_trade_at":"2026-10-23T00:00:00.079730145Z","last_quote_at":"2026-10-22T23:59:57.032700967Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:39.375602002-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":87600000,"net_expense_ratio":null,"portfolio_turnover":0.6,"dividend_yield":0.0016,"inception_date":"2019-11-07","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:39.559609+00:00"},"optionObservedAt":"2026-10-22T19:49:55.309Z","bars":[{"c":29.67,"h":29.67,"l":29.67,"n":9,"o":29.67,"t":"2026-10-16T13:30:00Z","v":461,"vw":29.67},{"c":28.72,"h":28.72,"l":28.72,"n":8,"o":28.72,"t":"2026-10-16T13:35:00Z","v":240,"vw":28.72},{"c":28.65,"h":28.6731,"l":28.64,"n":14,"o":28.6731,"t":"2026-10-16T13:40:00Z","v":1916,"vw":28.658447},{"c":28.425,"h":28.5097,"l":28.425,"n":12,"o":28.5,"t":"2026-10-16T13:50:00Z","v":3592,"vw":28.460064},{"c":28.28,"h":28.3999,"l":28.28,"n":20,"o":28.33,"t":"2026-10-16T13:55:00Z","v":1434,"vw":28.383993},{"c":28.09,"h":28.2,"l":28,"n":45,"o":28.2,"t":"2026-10-16T14:05:00Z","v":4534,"vw":28.140369},{"c":28.15,"h":28.15,"l":28.15,"n":4,"o":28.15,"t":"2026-10-16T14:20:00Z","v":956,"vw":28.15},{"c":27.78,"h":27.78,"l":27.78,"n":5,"o":27.78,"t":"2026-10-16T14:25:00Z","v":255,"vw":27.78},{"c":27.76,"h":27.76,"l":27.7,"n":4,"o":27.7,"t":"2026-10-16T14:30:00Z","v":257,"vw":27.73},{"c":28.21,"h":28.21,"l":28.21,"n":4,"o":28.21,"t":"2026-10-16T14:40:00Z","v":103,"vw":28.21},{"c":28.31,"h":28.31,"l":28.225,"n":13,"o":28.225,"t":"2026-10-16T14:45:00Z","v":4389,"vw":28.246118},{"c":28.3,"h":28.3,"l":28.3,"n":2,"o":28.3,"t":"2026-10-16T14:50:00Z","v":105,"vw":28.3},{"c":27.8795,"h":27.92,"l":27.8795,"n":8,"o":27.92,"t":"2026-10-16T14:55:00Z","v":690,"vw":27.909411},{"c":27.74,"h":27.74,"l":27.74,"n":4,"o":27.74,"t":"2026-10-16T15:00:00Z","v":329,"vw":27.74},{"c":27.5,"h":27.5,"l":27.48,"n":18,"o":27.5,"t":"2026-10-16T15:05:00Z","v":2194,"vw":27.494135},{"c":27.45,"h":27.45,"l":27.38,"n":7,"o":27.38,"t":"2026-10-16T15:10:00Z","v":493,"vw":27.42},{"c":27.45,"h":27.52,"l":27.45,"n":37,"o":27.52,"t":"2026-10-16T15:15:00Z","v":11202,"vw":27.51874},{"c":27.4473,"h":27.46,"l":27.3161,"n":22,"o":27.46,"t":"2026-10-16T15:20:00Z","v":1202,"vw":27.419389},{"c":27.42,"h":27.42,"l":27.42,"n":5,"o":27.42,"t":"2026-10-16T15:25:00Z","v":852,"vw":27.42},{"c":27.44,"h":27.44,"l":27.44,"n":4,"o":27.44,"t":"2026-10-16T15:30:00Z","v":603,"vw":27.44},{"c":27.44,"h":27.44,"l":27.44,"n":2,"o":27.44,"t":"2026-10-16T15:40:00Z","v":176,"vw":27.44},{"c":27.25,"h":27.25,"l":27.05,"n":8,"o":27.05,"t":"2026-10-16T16:00:00Z","v":1821,"vw":27.125099},{"c":27.26,"h":27.3,"l":27.2219,"n":14,"o":27.2219,"t":"2026-10-16T16:05:00Z","v":3256,"vw":27.253735},{"c":27.28,"h":27.28,"l":27.265,"n":4,"o":27.265,"t":"2026-10-16T16:10:00Z","v":2001,"vw":27.2725},{"c":27.25,"h":27.26,"l":27.23,"n":9,"o":27.26,"t":"2026-10-16T16:25:00Z","v":2327,"vw":27.251441},{"c":27.1,"h":27.1,"l":27.1,"n":7,"o":27.1,"t":"2026-10-16T16:30:00Z","v":1514,"vw":27.1},{"c":26.98,"h":27.0003,"l":26.97,"n":48,"o":27,"t":"2026-10-16T16:50:00Z","v":8219,"vw":26.99445},{"c":26.81,"h":26.81,"l":26.81,"n":9,"o":26.81,"t":"2026-10-16T17:00:00Z","v":341,"vw":26.81},{"c":26.72,"h":26.78,"l":26.72,"n":16,"o":26.78,"t":"2026-10-16T17:05:00Z","v":6858,"vw":26.741696},{"c":26.611,"h":26.71,"l":26.61,"n":15,"o":26.71,"t":"2026-10-16T17:10:00Z","v":2744,"vw":26.666985},{"c":26.43,"h":26.57,"l":26.42,"n":35,"o":26.57,"t":"2026-10-16T17:15:00Z","v":6265,"vw":26.488495},{"c":26.395,"h":26.46,"l":26.395,"n":22,"o":26.455,"t":"2026-10-16T17:20:00Z","v":4166,"vw":26.455372},{"c":26.62,"h":26.63,"l":26.62,"n":4,"o":26.63,"t":"2026-10-16T17:35:00Z","v":301,"vw":26.623333},{"c":26.76,"h":26.76,"l":26.62,"n":3,"o":26.62,"t":"2026-10-16T17:40:00Z","v":414,"vw":26.69},{"c":26.6,"h":26.68,"l":26.6,"n":5,"o":26.68,"t":"2026-10-16T17:45:00Z","v":518,"vw":26.664},{"c":26.5648,"h":26.5648,"l":26.5648,"n":1,"o":26.5648,"t":"2026-10-16T17:50:00Z","v":800,"vw":26.5648},{"c":26.4381,"h":26.4381,"l":26.4381,"n":2,"o":26.4381,"t":"2026-10-16T17:55:00Z","v":1042,"vw":26.4381},{"c":26.365,"h":26.365,"l":26.365,"n":2,"o":26.365,"t":"2026-10-16T18:00:00Z","v":3161,"vw":26.365},{"c":26.42,"h":26.4899,"l":26.42,"n":3,"o":26.4899,"t":"2026-10-16T18:15:00Z","v":2100,"vw":26.423329},{"c":26.36,"h":26.36,"l":26.36,"n":5,"o":26.36,"t":"2026-10-16T18:20:00Z","v":149,"vw":26.36},{"c":26.355,"h":26.355,"l":26.355,"n":1,"o":26.355,"t":"2026-10-16T18:30:00Z","v":100,"vw":26.355},{"c":26.3906,"h":26.3908,"l":26.3906,"n":12,"o":26.3908,"t":"2026-10-16T18:35:00Z","v":926,"vw":26.390692},{"c":26.37,"h":26.4053,"l":26.37,"n":4,"o":26.4032,"t":"2026-10-16T18:40:00Z","v":1032,"vw":26.399354},{"c":26.27,"h":26.27,"l":26.27,"n":3,"o":26.27,"t":"2026-10-16T18:55:00Z","v":2025,"vw":26.27},{"c":26.25,"h":26.25,"l":26.25,"n":5,"o":26.25,"t":"2026-10-16T19:05:00Z","v":144,"vw":26.25},{"c":26.425,"h":26.425,"l":26.29,"n":14,"o":26.29,"t":"2026-10-16T19:10:00Z","v":2219,"vw":26.357957},{"c":26.365,"h":26.365,"l":26.34,"n":4,"o":26.34,"t":"2026-10-16T19:15:00Z","v":2215,"vw":26.36387},{"c":26.46,"h":26.48,"l":26.4001,"n":10,"o":26.4001,"t":"2026-10-16T19:20:00Z","v":2438,"vw":26.41173},{"c":26.45,"h":26.58,"l":26.45,"n":6,"o":26.58,"t":"2026-10-16T19:25:00Z","v":603,"vw":26.497662},{"c":26.4841,"h":26.4841,"l":26.4841,"n":1,"o":26.4841,"t":"2026-10-16T19:30:00Z","v":100,"vw":26.4841},{"c":26.4599,"h":26.46,"l":26.4599,"n":4,"o":26.46,"t":"2026-10-16T19:35:00Z","v":1225,"vw":26.459913},{"c":26.3,"h":26.38,"l":26.3,"n":16,"o":26.37,"t":"2026-10-16T19:40:00Z","v":4530,"vw":26.37541},{"c":26.395,"h":26.395,"l":26.3,"n":13,"o":26.3,"t":"2026-10-16T19:45:00Z","v":2927,"vw":26.372949},{"c":26.44,"h":26.443,"l":26.42,"n":25,"o":26.4245,"t":"2026-10-16T19:50:00Z","v":1765,"vw":26.436464},{"c":26.61,"h":26.63,"l":26.53,"n":27,"o":26.53,"t":"2026-10-16T19:55:00Z","v":1719,"vw":26.590223},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-16T20:00:00Z","v":809,"vw":26.61},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-16T20:15:00Z","v":139,"vw":26.8},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-19T09:30:00Z","v":389,"vw":26.61},{"c":27.3,"h":27.5,"l":27.26,"n":43,"o":27.26,"t":"2026-10-19T13:30:00Z","v":2598,"vw":27.361219},{"c":27.005,"h":27.17,"l":27.005,"n":21,"o":27.1399,"t":"2026-10-19T13:35:00Z","v":6342,"vw":27.135306},{"c":27.05,"h":27.14,"l":27.05,"n":9,"o":27.05,"t":"2026-10-19T13:40:00Z","v":554,"vw":27.0725},{"c":26.91,"h":26.91,"l":26.91,"n":7,"o":26.91,"t":"2026-10-19T13:50:00Z","v":516,"vw":26.91},{"c":26.895,"h":26.895,"l":26.86,"n":4,"o":26.87,"t":"2026-10-19T13:55:00Z","v":419,"vw":26.875},{"c":26.92,"h":26.92,"l":26.92,"n":3,"o":26.92,"t":"2026-10-19T14:00:00Z","v":197,"vw":26.92},{"c":26.91,"h":26.91,"l":26.91,"n":4,"o":26.91,"t":"2026-10-19T14:05:00Z","v":236,"vw":26.91},{"c":27,"h":27,"l":27,"n":3,"o":27,"t":"2026-10-19T14:10:00Z","v":316,"vw":27},{"c":27.2303,"h":27.2303,"l":27.2303,"n":2,"o":27.2303,"t":"2026-10-19T14:20:00Z","v":201,"vw":27.2303},{"c":27.205,"h":27.205,"l":27.205,"n":1,"o":27.205,"t":"2026-10-19T14:25:00Z","v":600,"vw":27.205},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-10-19T14:30:00Z","v":250,"vw":27.08},{"c":27.51,"h":27.51,"l":27.51,"n":4,"o":27.51,"t":"2026-10-19T15:00:00Z","v":160,"vw":27.51},{"c":27.55,"h":27.55,"l":27.55,"n":4,"o":27.55,"t":"2026-10-19T15:05:00Z","v":704,"vw":27.55},{"c":27.575,"h":27.575,"l":27.575,"n":3,"o":27.575,"t":"2026-10-19T15:10:00Z","v":143,"vw":27.575},{"c":27.55,"h":27.59,"l":27.55,"n":13,"o":27.59,"t":"2026-10-19T15:15:00Z","v":1230,"vw":27.553846},{"c":27.74,"h":27.74,"l":27.62,"n":8,"o":27.62,"t":"2026-10-19T15:25:00Z","v":20567,"vw":27.649268},{"c":27.73,"h":27.73,"l":27.73,"n":1,"o":27.73,"t":"2026-10-19T15:30:00Z","v":150,"vw":27.73},{"c":27.8569,"h":27.8569,"l":27.8569,"n":4,"o":27.8569,"t":"2026-10-19T15:55:00Z","v":306,"vw":27.8569},{"c":27.6807,"h":27.695,"l":27.6807,"n":3,"o":27.695,"t":"2026-10-19T16:10:00Z","v":252,"vw":27.68642},{"c":27.64,"h":27.64,"l":27.64,"n":4,"o":27.64,"t":"2026-10-19T16:20:00Z","v":625,"vw":27.64},{"c":27.63,"h":27.63,"l":27.59,"n":4,"o":27.59,"t":"2026-10-19T16:25:00Z","v":1833,"vw":27.618729},{"c":27.62,"h":27.62,"l":27.62,"n":3,"o":27.62,"t":"2026-10-19T16:30:00Z","v":217,"vw":27.62},{"c":27.6,"h":27.61,"l":27.6,"n":2,"o":27.61,"t":"2026-10-19T16:35:00Z","v":1000,"vw":27.601},{"c":27.601,"h":27.61,"l":27.601,"n":3,"o":27.61,"t":"2026-10-19T16:40:00Z","v":900,"vw":27.604},{"c":27.6,"h":27.6,"l":27.6,"n":3,"o":27.6,"t":"2026-10-19T16:45:00Z","v":706,"vw":27.6},{"c":27.55,"h":27.55,"l":27.55,"n":1,"o":27.55,"t":"2026-10-19T16:55:00Z","v":136,"vw":27.55},{"c":27.66,"h":27.66,"l":27.64,"n":7,"o":27.64,"t":"2026-10-19T17:40:00Z","v":2535,"vw":27.650406},{"c":27.535,"h":27.535,"l":27.535,"n":1,"o":27.535,"t":"2026-10-19T17:55:00Z","v":100,"vw":27.535},{"c":27.55,"h":27.55,"l":27.55,"n":5,"o":27.55,"t":"2026-10-19T18:00:00Z","v":1900,"vw":27.55},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-10-19T18:15:00Z","v":193,"vw":27.64},{"c":27.54,"h":27.54,"l":27.54,"n":2,"o":27.54,"t":"2026-10-19T18:30:00Z","v":104,"vw":27.54},{"c":27.52,"h":27.52,"l":27.52,"n":3,"o":27.52,"t":"2026-10-19T18:35:00Z","v":204,"vw":27.52},{"c":27.71,"h":27.71,"l":27.66,"n":2,"o":27.66,"t":"2026-10-19T18:45:00Z","v":1200,"vw":27.705833},{"c":27.68,"h":27.68,"l":27.68,"n":1,"o":27.68,"t":"2026-10-19T18:55:00Z","v":100,"vw":27.68},{"c":27.8,"h":27.8,"l":27.78,"n":3,"o":27.78,"t":"2026-10-19T19:20:00Z","v":1413,"vw":27.794286},{"c":27.79,"h":27.79,"l":27.79,"n":2,"o":27.79,"t":"2026-10-19T19:25:00Z","v":412,"vw":27.79},{"c":27.84,"h":27.84,"l":27.84,"n":3,"o":27.84,"t":"2026-10-19T19:30:00Z","v":269,"vw":27.84},{"c":27.78,"h":27.78,"l":27.78,"n":1,"o":27.78,"t":"2026-10-19T19:40:00Z","v":100,"vw":27.78},{"c":27.705,"h":27.705,"l":27.705,"n":2,"o":27.705,"t":"2026-10-19T19:45:00Z","v":137,"vw":27.705},{"c":27.65,"h":27.65,"l":27.64,"n":25,"o":27.646,"t":"2026-10-19T19:50:00Z","v":3324,"vw":27.645473},{"c":27.58,"h":27.6201,"l":27.58,"n":39,"o":27.6201,"t":"2026-10-19T19:55:00Z","v":3199,"vw":27.590372},{"c":27.62,"h":27.62,"l":27.62,"n":3,"o":27.62,"t":"2026-10-19T20:00:00Z","v":1330,"vw":27.62},{"c":26.59,"h":26.59,"l":26.59,"n":1,"o":26.59,"t":"2026-10-20T08:05:00Z","v":150,"vw":26.59},{"c":27.39,"h":27.39,"l":27.39,"n":1,"o":27.39,"t":"2026-10-20T11:15:00Z","v":100,"vw":27.39},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-20T11:45:00Z","v":200,"vw":27.3},{"c":27.05,"h":27.05,"l":27.05,"n":11,"o":27.05,"t":"2026-10-20T13:30:00Z","v":247,"vw":27.05},{"c":26.75,"h":26.92,"l":26.75,"n":19,"o":26.92,"t":"2026-10-20T13:40:00Z","v":1454,"vw":26.819197},{"c":26.995,"h":26.995,"l":26.995,"n":3,"o":26.995,"t":"2026-10-20T13:45:00Z","v":1057,"vw":26.995},{"c":27.32,"h":27.32,"l":27.2,"n":6,"o":27.2,"t":"2026-10-20T13:50:00Z","v":2702,"vw":27.211296},{"c":27.4101,"h":27.4101,"l":27.4101,"n":2,"o":27.4101,"t":"2026-10-20T14:10:00Z","v":174,"vw":27.4101},{"c":27.64,"h":27.64,"l":27.555,"n":5,"o":27.555,"t":"2026-10-20T14:15:00Z","v":2818,"vw":27.623403},{"c":27.755,"h":27.755,"l":27.755,"n":1,"o":27.755,"t":"2026-10-20T14:25:00Z","v":100,"vw":27.755},{"c":27.815,"h":27.885,"l":27.815,"n":10,"o":27.885,"t":"2026-10-20T14:30:00Z","v":581,"vw":27.861},{"c":27.81,"h":27.81,"l":27.7809,"n":17,"o":27.7809,"t":"2026-10-20T14:35:00Z","v":1303,"vw":27.797278},{"c":27.8208,"h":27.8208,"l":27.8208,"n":1,"o":27.8208,"t":"2026-10-20T14:40:00Z","v":100,"vw":27.8208},{"c":27.89,"h":27.89,"l":27.88,"n":2,"o":27.88,"t":"2026-10-20T14:45:00Z","v":480,"vw":27.88375},{"c":27.955,"h":27.955,"l":27.87,"n":5,"o":27.87,"t":"2026-10-20T14:50:00Z","v":451,"vw":27.912539},{"c":28.06,"h":28.06,"l":28,"n":14,"o":28,"t":"2026-10-20T14:55:00Z","v":893,"vw":28.0525},{"c":27.955,"h":27.975,"l":27.955,"n":8,"o":27.96,"t":"2026-10-20T15:05:00Z","v":1092,"vw":27.9575},{"c":27.67,"h":27.85,"l":27.67,"n":8,"o":27.85,"t":"2026-10-20T15:10:00Z","v":1426,"vw":27.691874},{"c":27.655,"h":27.655,"l":27.655,"n":5,"o":27.655,"t":"2026-10-20T15:15:00Z","v":489,"vw":27.655},{"c":27.695,"h":27.77,"l":27.695,"n":5,"o":27.7699,"t":"2026-10-20T15:20:00Z","v":602,"vw":27.755079},{"c":27.695,"h":27.695,"l":27.695,"n":1,"o":27.695,"t":"2026-10-20T15:25:00Z","v":100,"vw":27.695},{"c":27.63,"h":27.714,"l":27.63,"n":2,"o":27.714,"t":"2026-10-20T15:30:00Z","v":200,"vw":27.672},{"c":27.665,"h":27.665,"l":27.614,"n":3,"o":27.614,"t":"2026-10-20T15:40:00Z","v":2001,"vw":27.6395},{"c":27.56,"h":27.56,"l":27.56,"n":1,"o":27.56,"t":"2026-10-20T16:00:00Z","v":100,"vw":27.56},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-10-20T16:05:00Z","v":500,"vw":27.58},{"c":27.59,"h":27.59,"l":27.59,"n":2,"o":27.59,"t":"2026-10-20T16:25:00Z","v":201,"vw":27.59},{"c":27.58,"h":27.58,"l":27.58,"n":5,"o":27.58,"t":"2026-10-20T17:00:00Z","v":870,"vw":27.58},{"c":27.7199,"h":27.7199,"l":27.7199,"n":3,"o":27.7199,"t":"2026-10-20T17:25:00Z","v":1004,"vw":27.7199},{"c":27.715,"h":27.74,"l":27.715,"n":5,"o":27.74,"t":"2026-10-20T17:30:00Z","v":1258,"vw":27.719098},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-20T17:45:00Z","v":1000,"vw":27.75},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-20T18:00:00Z","v":200,"vw":27.71},{"c":27.76,"h":27.76,"l":27.76,"n":2,"o":27.76,"t":"2026-10-20T18:10:00Z","v":202,"vw":27.76},{"c":27.78,"h":27.78,"l":27.78,"n":1,"o":27.78,"t":"2026-10-20T18:15:00Z","v":100,"vw":27.78},{"c":27.5,"h":27.5,"l":27.5,"n":11,"o":27.5,"t":"2026-10-20T18:40:00Z","v":4027,"vw":27.5},{"c":27.56,"h":27.56,"l":27.545,"n":19,"o":27.545,"t":"2026-10-20T18:45:00Z","v":2032,"vw":27.558447},{"c":27.5621,"h":27.5621,"l":27.56,"n":2,"o":27.56,"t":"2026-10-20T18:50:00Z","v":220,"vw":27.560955},{"c":27.54,"h":27.54,"l":27.54,"n":2,"o":27.54,"t":"2026-10-20T19:10:00Z","v":548,"vw":27.54},{"c":27.425,"h":27.425,"l":27.42,"n":2,"o":27.42,"t":"2026-10-20T19:40:00Z","v":326,"vw":27.423067},{"c":27.46,"h":27.4877,"l":27.46,"n":24,"o":27.48,"t":"2026-10-20T19:50:00Z","v":2215,"vw":27.478257},{"c":27.6,"h":27.6,"l":27.51,"n":42,"o":27.51,"t":"2026-10-20T19:55:00Z","v":3372,"vw":27.58412},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-20T20:00:00Z","v":529,"vw":27.65},{"c":27.68,"h":27.68,"l":27.68,"n":1,"o":27.68,"t":"2026-10-21T13:00:00Z","v":100,"vw":27.68},{"c":27.64,"h":27.68,"l":27.64,"n":15,"o":27.68,"t":"2026-10-21T13:30:00Z","v":676,"vw":27.663025},{"c":27.88,"h":27.88,"l":27.78,"n":2,"o":27.78,"t":"2026-10-21T13:50:00Z","v":402,"vw":27.835224},{"c":27.83,"h":27.83,"l":27.83,"n":2,"o":27.83,"t":"2026-10-21T13:55:00Z","v":102,"vw":27.83},{"c":27.5195,"h":27.58,"l":27.5195,"n":4,"o":27.58,"t":"2026-10-21T14:10:00Z","v":297,"vw":27.542244},{"c":27.66,"h":27.66,"l":27.5506,"n":10,"o":27.5506,"t":"2026-10-21T14:15:00Z","v":1328,"vw":27.566234},{"c":27.71,"h":27.71,"l":27.71,"n":3,"o":27.71,"t":"2026-10-21T14:20:00Z","v":200,"vw":27.71},{"c":27.59,"h":27.59,"l":27.58,"n":3,"o":27.58,"t":"2026-10-21T14:35:00Z","v":575,"vw":27.583552},{"c":27.775,"h":27.775,"l":27.775,"n":3,"o":27.775,"t":"2026-10-21T14:40:00Z","v":511,"vw":27.775},{"c":27.73,"h":27.73,"l":27.73,"n":1,"o":27.73,"t":"2026-10-21T14:45:00Z","v":100,"vw":27.73},{"c":27.85,"h":27.85,"l":27.85,"n":4,"o":27.85,"t":"2026-10-21T14:50:00Z","v":1000,"vw":27.85},{"c":27.82,"h":27.82,"l":27.8,"n":4,"o":27.81,"t":"2026-10-21T15:00:00Z","v":841,"vw":27.811677},{"c":27.8,"h":27.8,"l":27.8,"n":5,"o":27.8,"t":"2026-10-21T15:05:00Z","v":804,"vw":27.8},{"c":27.8,"h":27.8,"l":27.8,"n":2,"o":27.8,"t":"2026-10-21T15:10:00Z","v":301,"vw":27.8},{"c":27.78,"h":27.78,"l":27.78,"n":1,"o":27.78,"t":"2026-10-21T15:25:00Z","v":200,"vw":27.78},{"c":28,"h":28,"l":28,"n":21,"o":28,"t":"2026-10-21T15:35:00Z","v":4021,"vw":28},{"c":28.06,"h":28.06,"l":28.06,"n":2,"o":28.06,"t":"2026-10-21T15:45:00Z","v":213,"vw":28.06},{"c":28.05,"h":28.05,"l":28.04,"n":5,"o":28.04,"t":"2026-10-21T15:50:00Z","v":269,"vw":28.044587},{"c":27.86,"h":27.86,"l":27.85,"n":5,"o":27.85,"t":"2026-10-21T16:15:00Z","v":431,"vw":27.8525},{"c":28.06,"h":28.06,"l":27.92,"n":11,"o":27.92,"t":"2026-10-21T16:35:00Z","v":1681,"vw":27.987841},{"c":28.01,"h":28.01,"l":28.01,"n":16,"o":28.01,"t":"2026-10-21T16:55:00Z","v":1494,"vw":28.01},{"c":28.07,"h":28.07,"l":28.07,"n":1,"o":28.07,"t":"2026-10-21T17:55:00Z","v":200,"vw":28.07},{"c":28.05,"h":28.05,"l":28.05,"n":4,"o":28.05,"t":"2026-10-21T18:00:00Z","v":116,"vw":28.05},{"c":28.11,"h":28.11,"l":28.11,"n":8,"o":28.11,"t":"2026-10-21T18:35:00Z","v":230,"vw":28.11},{"c":28.04,"h":28.04,"l":28.04,"n":4,"o":28.04,"t":"2026-10-21T18:45:00Z","v":107,"vw":28.04},{"c":27.85,"h":27.85,"l":27.85,"n":7,"o":27.85,"t":"2026-10-21T18:50:00Z","v":601,"vw":27.85},{"c":27.49,"h":27.49,"l":27.49,"n":7,"o":27.49,"t":"2026-10-21T19:00:00Z","v":158,"vw":27.49},{"c":27.54,"h":27.54,"l":27.54,"n":8,"o":27.54,"t":"2026-10-21T19:10:00Z","v":502,"vw":27.54},{"c":27.54,"h":27.54,"l":27.54,"n":3,"o":27.54,"t":"2026-10-21T19:15:00Z","v":104,"vw":27.54},{"c":27.76,"h":27.76,"l":27.75,"n":5,"o":27.75,"t":"2026-10-21T19:30:00Z","v":902,"vw":27.758889},{"c":27.79,"h":27.79,"l":27.79,"n":20,"o":27.79,"t":"2026-10-21T19:50:00Z","v":356,"vw":27.79},{"c":27.61,"h":27.72,"l":27.61,"n":42,"o":27.72,"t":"2026-10-21T19:55:00Z","v":5592,"vw":27.660639},{"c":27.65,"h":27.65,"l":27.65,"n":3,"o":27.65,"t":"2026-10-21T20:00:00Z","v":1487,"vw":27.65},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-22T13:10:00Z","v":300,"vw":26.5},{"c":26.89,"h":26.89,"l":26.61,"n":25,"o":26.8,"t":"2026-10-22T13:30:00Z","v":2046,"vw":26.773004},{"c":26.71,"h":26.825,"l":26.68,"n":23,"o":26.825,"t":"2026-10-22T13:35:00Z","v":4754,"vw":26.779016},{"c":26.74,"h":26.74,"l":26.74,"n":3,"o":26.74,"t":"2026-10-22T13:40:00Z","v":502,"vw":26.74},{"c":26.49,"h":26.7,"l":26.47,"n":34,"o":26.7,"t":"2026-10-22T13:45:00Z","v":2765,"vw":26.531809},{"c":26.32,"h":26.32,"l":26.32,"n":9,"o":26.32,"t":"2026-10-22T13:50:00Z","v":1077,"vw":26.32},{"c":26.39,"h":26.405,"l":26.36,"n":46,"o":26.3757,"t":"2026-10-22T13:55:00Z","v":3967,"vw":26.391647},{"c":26.56,"h":26.56,"l":26.4201,"n":24,"o":26.43,"t":"2026-10-22T14:00:00Z","v":3840,"vw":26.456003},{"c":26.4748,"h":26.4748,"l":26.39,"n":3,"o":26.39,"t":"2026-10-22T14:05:00Z","v":234,"vw":26.4324},{"c":26.25,"h":26.27,"l":26.22,"n":22,"o":26.25,"t":"2026-10-22T14:15:00Z","v":1944,"vw":26.252696},{"c":26,"h":26.17,"l":26,"n":48,"o":26.17,"t":"2026-10-22T14:20:00Z","v":4173,"vw":26.018723},{"c":25.82,"h":25.82,"l":25.71,"n":14,"o":25.76,"t":"2026-10-22T14:35:00Z","v":1267,"vw":25.753044},{"c":25.9,"h":25.9,"l":25.875,"n":2,"o":25.875,"t":"2026-10-22T14:40:00Z","v":1650,"vw":25.884848},{"c":25.88,"h":25.92,"l":25.88,"n":9,"o":25.92,"t":"2026-10-22T14:45:00Z","v":758,"vw":25.914667},{"c":25.905,"h":25.905,"l":25.905,"n":4,"o":25.905,"t":"2026-10-22T14:50:00Z","v":1937,"vw":25.905},{"c":26.03,"h":26.03,"l":25.93,"n":18,"o":25.97,"t":"2026-10-22T14:55:00Z","v":2216,"vw":25.970754},{"c":26.03,"h":26.09,"l":26.03,"n":6,"o":26.09,"t":"2026-10-22T15:00:00Z","v":4135,"vw":26.086609},{"c":26,"h":26,"l":25.99,"n":3,"o":25.99,"t":"2026-10-22T15:05:00Z","v":2001,"vw":25.995},{"c":26.125,"h":26.15,"l":26.125,"n":20,"o":26.15,"t":"2026-10-22T15:20:00Z","v":1209,"vw":26.137894},{"c":26.1871,"h":26.1871,"l":26.1871,"n":2,"o":26.1871,"t":"2026-10-22T15:25:00Z","v":137,"vw":26.1871},{"c":25.99,"h":26.09,"l":25.99,"n":20,"o":26.09,"t":"2026-10-22T15:40:00Z","v":2823,"vw":26.048065},{"c":26.34,"h":26.34,"l":26.34,"n":2,"o":26.34,"t":"2026-10-22T15:55:00Z","v":101,"vw":26.34},{"c":26.34,"h":26.34,"l":26.34,"n":3,"o":26.34,"t":"2026-10-22T16:10:00Z","v":270,"vw":26.34},{"c":26.41,"h":26.41,"l":26.3763,"n":5,"o":26.3763,"t":"2026-10-22T16:20:00Z","v":1491,"vw":26.384114},{"c":26.285,"h":26.285,"l":26.285,"n":1,"o":26.285,"t":"2026-10-22T16:25:00Z","v":600,"vw":26.285},{"c":25.961,"h":26.03,"l":25.961,"n":12,"o":26.03,"t":"2026-10-22T16:35:00Z","v":1226,"vw":26.013236},{"c":25.8,"h":25.9,"l":25.8,"n":21,"o":25.9,"t":"2026-10-22T16:45:00Z","v":3320,"vw":25.856677},{"c":25.91,"h":25.91,"l":25.91,"n":3,"o":25.91,"t":"2026-10-22T17:15:00Z","v":585,"vw":25.91},{"c":25.75,"h":25.76,"l":25.75,"n":14,"o":25.76,"t":"2026-10-22T17:25:00Z","v":560,"vw":25.757619},{"c":25.8111,"h":25.8111,"l":25.8111,"n":2,"o":25.8111,"t":"2026-10-22T17:40:00Z","v":205,"vw":25.8111},{"c":25.88,"h":25.88,"l":25.88,"n":4,"o":25.88,"t":"2026-10-22T17:45:00Z","v":800,"vw":25.88},{"c":25.77,"h":25.77,"l":25.76,"n":5,"o":25.76,"t":"2026-10-22T17:50:00Z","v":302,"vw":25.763968},{"c":25.761,"h":25.761,"l":25.761,"n":1,"o":25.761,"t":"2026-10-22T17:55:00Z","v":100,"vw":25.761},{"c":25.7,"h":25.7,"l":25.7,"n":3,"o":25.7,"t":"2026-10-22T18:00:00Z","v":193,"vw":25.7},{"c":25.82,"h":25.82,"l":25.82,"n":2,"o":25.82,"t":"2026-10-22T18:15:00Z","v":235,"vw":25.82},{"c":25.51,"h":25.51,"l":25.51,"n":7,"o":25.51,"t":"2026-10-22T18:45:00Z","v":382,"vw":25.51},{"c":25.49,"h":25.5,"l":25.49,"n":10,"o":25.5,"t":"2026-10-22T18:50:00Z","v":737,"vw":25.496036},{"c":25.57,"h":25.57,"l":25.57,"n":5,"o":25.57,"t":"2026-10-22T19:20:00Z","v":986,"vw":25.57},{"c":25.67,"h":25.68,"l":25.67,"n":14,"o":25.68,"t":"2026-10-22T19:30:00Z","v":2401,"vw":25.677391},{"c":25.58,"h":25.58,"l":25.58,"n":4,"o":25.58,"t":"2026-10-22T19:35:00Z","v":982,"vw":25.58},{"c":25.485,"h":25.49,"l":25.485,"n":6,"o":25.49,"t":"2026-10-22T19:40:00Z","v":205,"vw":25.4875},{"c":25.45,"h":25.4904,"l":25.45,"n":16,"o":25.4807,"t":"2026-10-22T19:45:00Z","v":2426,"vw":25.479632},{"c":25.6808,"h":25.713,"l":25.6601,"n":47,"o":25.665,"t":"2026-10-22T19:50:00Z","v":827,"vw":25.684317},{"c":25.8,"h":25.82,"l":25.75,"n":45,"o":25.81,"t":"2026-10-22T19:55:00Z","v":3632,"vw":25.794093},{"c":25.84,"h":25.84,"l":25.84,"n":4,"o":25.84,"t":"2026-10-22T20:00:00Z","v":1464,"vw":25.84},{"c":25.7,"h":25.7,"l":25.7,"n":2,"o":25.7,"t":"2026-10-22T23:35:00Z","v":537,"vw":25.7}],"history":[{"c":20.6,"h":20.65,"l":20.13,"n":1462,"o":20.32,"t":"2024-10-21T04:00:00Z","v":100902,"vw":20.420145},{"c":20.44,"h":20.63,"l":20.1348,"n":1168,"o":20.26,"t":"2024-10-22T04:00:00Z","v":76741,"vw":20.40155},{"c":19.48,"h":20.3801,"l":19.2,"n":2121,"o":20.31,"t":"2024-10-23T04:00:00Z","v":197188,"vw":19.669604},{"c":19.77,"h":19.87,"l":19.52,"n":1446,"o":19.71,"t":"2024-10-24T04:00:00Z","v":131989,"vw":19.720286},{"c":20.05,"h":20.5999,"l":19.93,"n":1800,"o":20.17,"t":"2024-10-25T04:00:00Z","v":175031,"vw":20.20553},{"c":20.27,"h":20.669,"l":20.21,"n":1481,"o":20.65,"t":"2024-10-28T04:00:00Z","v":103137,"vw":20.395396},{"c":20.96,"h":21.08,"l":20.06,"n":2474,"o":20.07,"t":"2024-10-29T04:00:00Z","v":155551,"vw":20.858416},{"c":21,"h":21.67,"l":20.98,"n":3045,"o":21.37,"t":"2024-10-30T04:00:00Z","v":299431,"vw":21.357183},{"c":20.44,"h":21.32,"l":20.37,"n":2926,"o":21.12,"t":"2024-10-31T04:00:00Z","v":360139,"vw":20.679936},{"c":21.09,"h":21.48,"l":20.68,"n":2514,"o":20.78,"t":"2024-11-01T04:00:00Z","v":247697,"vw":21.152574},{"c":21.05,"h":21.24,"l":20.63,"n":2195,"o":20.88,"t":"2024-11-04T05:00:00Z","v":234567,"vw":21.043389},{"c":21.85,"h":21.885,"l":21.24,"n":1839,"o":21.26,"t":"2024-11-05T05:00:00Z","v":204189,"vw":21.664},{"c":23.81,"h":23.88,"l":22.76,"n":4531,"o":22.97,"t":"2024-11-06T05:00:00Z","v":485376,"vw":23.27042},{"c":25.07,"h":25.3,"l":24.1101,"n":4538,"o":24.13,"t":"2024-11-07T05:00:00Z","v":591572,"vw":24.939268},{"c":24.44,"h":24.52,"l":24.1,"n":3256,"o":24.43,"t":"2024-11-08T05:00:00Z","v":296157,"vw":24.319516},{"c":25.76,"h":25.76,"l":24.84,"n":4144,"o":24.85,"t":"2024-11-11T05:00:00Z","v":540173,"vw":25.423096},{"c":25.94,"h":26.17,"l":25.54,"n":3007,"o":25.56,"t":"2024-11-12T05:00:00Z","v":292980,"vw":25.847959},{"c":26.17,"h":26.7142,"l":25.9008,"n":3272,"o":25.94,"t":"2024-11-13T05:00:00Z","v":421978,"vw":26.381515},{"c":25.33,"h":26.13,"l":25.24,"n":2544,"o":26.09,"t":"2024-11-14T05:00:00Z","v":280964,"vw":25.558369},{"c":23.48,"h":24.54,"l":23.1804,"n":3977,"o":24.54,"t":"2024-11-15T05:00:00Z","v":504641,"vw":23.695957},{"c":23.65,"h":23.969,"l":23.39,"n":2029,"o":23.55,"t":"2024-11-18T05:00:00Z","v":259672,"vw":23.670652},{"c":24.45,"h":24.501,"l":22.94,"n":2521,"o":23.12,"t":"2024-11-19T05:00:00Z","v":533969,"vw":24.219825},{"c":24.67,"h":24.745,"l":23.7601,"n":2617,"o":24.63,"t":"2024-11-20T05:00:00Z","v":347242,"vw":24.254787},{"c":25.77,"h":26.0565,"l":24.86,"n":3162,"o":25.47,"t":"2024-11-21T05:00:00Z","v":467569,"vw":25.573159},{"c":26.55,"h":26.6699,"l":25.92,"n":2842,"o":25.92,"t":"2024-11-22T05:00:00Z","v":379113,"vw":26.394586},{"c":26.89,"h":27.66,"l":26.5601,"n":3121,"o":27.26,"t":"2024-11-25T05:00:00Z","v":338320,"vw":27.19572},{"c":27.46,"h":27.658,"l":26.975,"n":2793,"o":27.01,"t":"2024-11-26T05:00:00Z","v":431929,"vw":27.495314},{"c":26.75,"h":27.12,"l":26.18,"n":1952,"o":27.12,"t":"2024-11-27T05:00:00Z","v":210359,"vw":26.59327},{"c":26.94,"h":27.1476,"l":26.7,"n":1384,"o":26.78,"t":"2024-11-29T05:00:00Z","v":194908,"vw":27.013993},{"c":27.6,"h":27.83,"l":27.1525,"n":2626,"o":27.21,"t":"2024-12-02T05:00:00Z","v":431700,"vw":27.566574},{"c":28.1,"h":28.17,"l":27.15,"n":2359,"o":27.36,"t":"2024-12-03T05:00:00Z","v":275279,"vw":27.771999},{"c":30.5,"h":30.5837,"l":29.22,"n":6592,"o":29.35,"t":"2024-12-04T05:00:00Z","v":930713,"vw":29.965236},{"c":30.12,"h":30.61,"l":30.05,"n":2973,"o":30.25,"t":"2024-12-05T05:00:00Z","v":337490,"vw":30.380875},{"c":31.44,"h":31.55,"l":30.46,"n":3494,"o":30.51,"t":"2024-12-06T05:00:00Z","v":446712,"vw":31.210623},{"c":30.4,"h":31.77,"l":29.98,"n":3381,"o":31.57,"t":"2024-12-09T05:00:00Z","v":433964,"vw":30.871289},{"c":30.04,"h":31.07,"l":29.6,"n":2819,"o":30.5,"t":"2024-12-10T05:00:00Z","v":389572,"vw":30.388073},{"c":31.78,"h":32.1499,"l":30.64,"n":3898,"o":30.64,"t":"2024-12-11T05:00:00Z","v":530765,"vw":31.602788},{"c":31.54,"h":32.12,"l":31.4,"n":3891,"o":31.52,"t":"2024-12-12T05:00:00Z","v":582858,"vw":31.771177},{"c":30.83,"h":31.7941,"l":30.571,"n":3697,"o":31.6,"t":"2024-12-13T05:00:00Z","v":629598,"vw":31.078209},{"c":31.96,"h":32.1899,"l":31.1,"n":3456,"o":31.19,"t":"2024-12-16T05:00:00Z","v":410875,"vw":31.797555},{"c":31.41,"h":32.04,"l":31.3,"n":2737,"o":31.84,"t":"2024-12-17T05:00:00Z","v":318807,"vw":31.635591},{"c":27.64,"h":31.56,"l":27.37,"n":7028,"o":31.47,"t":"2024-12-18T05:00:00Z","v":767697,"vw":29.426825},{"c":27.9,"h":29.13,"l":27.86,"n":3744,"o":28.8,"t":"2024-12-19T05:00:00Z","v":386585,"vw":28.403025},{"c":28.9,"h":29.7,"l":26.81,"n":4859,"o":26.94,"t":"2024-12-20T05:00:00Z","v":534510,"vw":28.532197},{"c":28.96,"h":29.045,"l":28,"n":2920,"o":29.03,"t":"2024-12-23T05:00:00Z","v":306668,"vw":28.623462},{"c":29.81,"h":29.86,"l":28.98,"n":1881,"o":29.07,"t":"2024-12-24T05:00:00Z","v":231488,"vw":29.492735},{"c":29.53,"h":29.78,"l":29.11,"n":2685,"o":29.5,"t":"2024-12-26T05:00:00Z","v":236241,"vw":29.567995},{"c":28.36,"h":29.04,"l":27.5404,"n":4792,"o":28.99,"t":"2024-12-27T05:00:00Z","v":564726,"vw":28.042021},{"c":27.38,"h":27.84,"l":26.5001,"n":3918,"o":27.09,"t":"2024-12-30T05:00:00Z","v":430478,"vw":27.142801},{"c":26.8,"h":27.64,"l":26.59,"n":2833,"o":27.58,"t":"2024-12-31T05:00:00Z","v":398052,"vw":26.951844},{"c":26.95,"h":28.07,"l":26.2,"n":3749,"o":27.3,"t":"2025-01-02T05:00:00Z","v":581106,"vw":27.049116},{"c":27.73,"h":27.8646,"l":26.91,"n":4106,"o":27.4,"t":"2025-01-03T05:00:00Z","v":731327,"vw":27.532716},{"c":28.81,"h":29.01,"l":28.26,"n":3298,"o":28.55,"t":"2025-01-06T05:00:00Z","v":510750,"vw":28.658214},{"c":27.5,"h":29.09,"l":27.07,"n":4019,"o":29.09,"t":"2025-01-07T05:00:00Z","v":588538,"vw":27.853141},{"c":27.75,"h":28.1,"l":26.98,"n":3203,"o":27.42,"t":"2025-01-08T05:00:00Z","v":592717,"vw":27.546409},{"c":26.47,"h":27.2277,"l":25.79,"n":3578,"o":26.9,"t":"2025-01-10T05:00:00Z","v":841307,"vw":26.52109},{"c":26.14,"h":26.16,"l":25.2507,"n":1753,"o":25.6,"t":"2025-01-13T05:00:00Z","v":222375,"vw":25.724616},{"c":26.29,"h":27.07,"l":25.8,"n":1665,"o":26.68,"t":"2025-01-14T05:00:00Z","v":221099,"vw":26.506211},{"c":27.71,"h":28.11,"l":27.34,"n":1767,"o":27.69,"t":"2025-01-15T05:00:00Z","v":242915,"vw":27.760188},{"c":27.63,"h":28.4,"l":27.51,"n":1213,"o":27.84,"t":"2025-01-16T05:00:00Z","v":125479,"vw":28.004056},{"c":28.56,"h":28.97,"l":28.04,"n":2017,"o":28.97,"t":"2025-01-17T05:00:00Z","v":167880,"vw":28.658369},{"c":29.24,"h":29.7,"l":28.58,"n":1838,"o":29.26,"t":"2025-01-21T05:00:00Z","v":192917,"vw":29.214943},{"c":30.78,"h":31.32,"l":30.613,"n":3173,"o":30.94,"t":"2025-01-22T05:00:00Z","v":300256,"vw":30.938572},{"c":31.61,"h":31.64,"l":30.2207,"n":1960,"o":30.6,"t":"2025-01-23T05:00:00Z","v":244463,"vw":31.021198},{"c":31.61,"h":32.08,"l":31.29,"n":1996,"o":31.83,"t":"2025-01-24T05:00:00Z","v":203499,"vw":31.673624},{"c":30.36,"h":31.27,"l":28.76,"n":3622,"o":28.81,"t":"2025-01-27T05:00:00Z","v":313742,"vw":30.102173},{"c":32.37,"h":32.66,"l":30.2,"n":4806,"o":30.95,"t":"2025-01-28T05:00:00Z","v":479342,"vw":32.157852},{"c":32.17,"h":32.6272,"l":31.675,"n":2670,"o":32.41,"t":"2025-01-29T05:00:00Z","v":250885,"vw":32.049541},{"c":32.56,"h":33.62,"l":31.96,"n":2853,"o":32.64,"t":"2025-01-30T05:00:00Z","v":273573,"vw":32.740803},{"c":33.16,"h":34.42,"l":32.9,"n":3785,"o":33.64,"t":"2025-01-31T05:00:00Z","v":423070,"vw":33.815314},{"c":32.8,"h":33.38,"l":31.2,"n":2936,"o":31.3,"t":"2025-02-03T05:00:00Z","v":395664,"vw":32.544005},{"c":33.59,"h":33.73,"l":32.9,"n":2585,"o":33,"t":"2025-02-04T05:00:00Z","v":336188,"vw":33.412227},{"c":33.54,"h":33.63,"l":32.4,"n":1898,"o":32.92,"t":"2025-02-05T05:00:00Z","v":238740,"vw":33.010194},{"c":33.36,"h":33.67,"l":32.76,"n":2607,"o":33.27,"t":"2025-02-06T05:00:00Z","v":261130,"vw":33.229664},{"c":32.77,"h":34.297,"l":32.69,"n":2717,"o":33.5,"t":"2025-02-07T05:00:00Z","v":302114,"vw":33.218531},{"c":33.67,"h":34,"l":33.245,"n":1997,"o":33.73,"t":"2025-02-10T05:00:00Z","v":204577,"vw":33.774614},{"c":32.93,"h":33.28,"l":32.2227,"n":1628,"o":33,"t":"2025-02-11T05:00:00Z","v":165798,"vw":32.793302},{"c":33.18,"h":33.24,"l":31.71,"n":2305,"o":31.81,"t":"2025-02-12T05:00:00Z","v":312818,"vw":32.60481},{"c":34.01,"h":34.0991,"l":32.84,"n":2158,"o":33.32,"t":"2025-02-13T05:00:00Z","v":259608,"vw":33.448821},{"c":34.49,"h":34.6,"l":33.84,"n":1821,"o":34.25,"t":"2025-02-14T05:00:00Z","v":174515,"vw":34.305862},{"c":34.15,"h":34.77,"l":33.33,"n":2013,"o":34.72,"t":"2025-02-18T05:00:00Z","v":202127,"vw":33.924738},{"c":32.93,"h":33.29,"l":32.2,"n":3419,"o":33.29,"t":"2025-02-19T05:00:00Z","v":347241,"vw":32.665064},{"c":31.53,"h":32.6,"l":30.74,"n":3242,"o":32.6,"t":"2025-02-20T05:00:00Z","v":278851,"vw":31.211856},{"c":28.72,"h":31.68,"l":28.6,"n":4900,"o":31.68,"t":"2025-02-21T05:00:00Z","v":495561,"vw":29.523074},{"c":27.71,"h":29,"l":26.98,"n":3955,"o":28.88,"t":"2025-02-24T05:00:00Z","v":483545,"vw":27.738224},{"c":26.73,"h":27.465,"l":25.415,"n":4678,"o":27.465,"t":"2025-02-25T05:00:00Z","v":493889,"vw":26.126475},{"c":27.53,"h":28.5,"l":27.29,"n":2602,"o":27.47,"t":"2025-02-26T05:00:00Z","v":378547,"vw":27.796752},{"c":25.75,"h":28.47,"l":25.66,"n":3374,"o":28.23,"t":"2025-02-27T05:00:00Z","v":354265,"vw":26.818764},{"c":26.87,"h":26.9,"l":25.14,"n":2637,"o":25.72,"t":"2025-02-28T05:00:00Z","v":242492,"vw":26.009299},{"c":25.31,"h":27.71,"l":24.682,"n":2775,"o":27.32,"t":"2025-03-03T05:00:00Z","v":286009,"vw":26.221658},{"c":24.91,"h":25.96,"l":22.9505,"n":4986,"o":24.36,"t":"2025-03-04T05:00:00Z","v":532406,"vw":24.03197},{"c":26.18,"h":26.25,"l":24.48,"n":2707,"o":25.03,"t":"2025-03-05T05:00:00Z","v":269642,"vw":25.419996},{"c":22.93,"h":25.46,"l":22.64,"n":4651,"o":24.72,"t":"2025-03-06T05:00:00Z","v":591064,"vw":24.099039},{"c":22.67,"h":23.25,"l":20.51,"n":4777,"o":22.56,"t":"2025-03-07T05:00:00Z","v":602167,"vw":21.882798},{"c":19.89,"h":21.31,"l":19.07,"n":4795,"o":21.29,"t":"2025-03-10T04:00:00Z","v":615571,"vw":20.028185},{"c":20.12,"h":20.94,"l":19.4801,"n":2661,"o":19.65,"t":"2025-03-11T04:00:00Z","v":294717,"vw":20.144733},{"c":20.97,"h":21.62,"l":20.06,"n":2543,"o":21.47,"t":"2025-03-12T04:00:00Z","v":361234,"vw":20.91013},{"c":19.03,"h":20.66,"l":18.7901,"n":3328,"o":20.66,"t":"2025-03-13T04:00:00Z","v":476100,"vw":19.562411},{"c":20.68,"h":20.71,"l":19.8022,"n":2349,"o":19.87,"t":"2025-03-14T04:00:00Z","v":334737,"vw":20.365375},{"c":21.34,"h":21.77,"l":20.7,"n":2456,"o":20.7,"t":"2025-03-17T04:00:00Z","v":256206,"vw":21.293594},{"c":20.15,"h":20.8995,"l":19.38,"n":2926,"o":20.86,"t":"2025-03-18T04:00:00Z","v":294049,"vw":20.047441},{"c":21.18,"h":21.7,"l":20.05,"n":2206,"o":20.37,"t":"2025-03-19T04:00:00Z","v":214302,"vw":20.965965},{"c":20.93,"h":21.93,"l":20.48,"n":1995,"o":20.57,"t":"2025-03-20T04:00:00Z","v":200424,"vw":21.336081},{"c":21.38,"h":21.405,"l":20,"n":1700,"o":20.23,"t":"2025-03-21T04:00:00Z","v":198455,"vw":20.859504},{"c":22.99,"h":23.1,"l":22.22,"n":2287,"o":22.47,"t":"2025-03-24T04:00:00Z","v":283332,"vw":22.760337},{"c":23.54,"h":23.88,"l":23.26,"n":2318,"o":23.32,"t":"2025-03-25T04:00:00Z","v":255016,"vw":23.53878},{"c":22,"h":23.48,"l":21.68,"n":2580,"o":23.48,"t":"2025-03-26T04:00:00Z","v":285082,"vw":22.28227},{"c":21.36,"h":22.1,"l":20.97,"n":1990,"o":21.63,"t":"2025-03-27T04:00:00Z","v":217470,"vw":21.572892},{"c":19.24,"h":21.14,"l":19,"n":3656,"o":21.14,"t":"2025-03-28T04:00:00Z","v":376746,"vw":19.660104},{"c":18.88,"h":19.02,"l":17.2232,"n":3372,"o":18.07,"t":"2025-03-31T04:00:00Z","v":331249,"vw":18.051363},{"c":19.4,"h":19.47,"l":18.21,"n":2443,"o":18.6,"t":"2025-04-01T04:00:00Z","v":185678,"vw":18.904547},{"c":20.09,"h":20.6301,"l":18.45,"n":3266,"o":18.5,"t":"2025-04-02T04:00:00Z","v":361260,"vw":19.967825},{"c":16.21,"h":17.53,"l":16,"n":5000,"o":17.2,"t":"2025-04-03T04:00:00Z","v":515496,"vw":16.785093},{"c":13.5,"h":14.94,"l":13.27,"n":5655,"o":14.53,"t":"2025-04-04T04:00:00Z","v":726982,"vw":14.101615},{"c":13.93,"h":15.5881,"l":11.67,"n":4632,"o":11.95,"t":"2025-04-07T04:00:00Z","v":757292,"vw":13.503072},{"c":13.5,"h":15.8498,"l":12.95,"n":4591,"o":15.6,"t":"2025-04-08T04:00:00Z","v":657898,"vw":14.854497},{"c":17.74,"h":18.03,"l":13.12,"n":4814,"o":13.22,"t":"2025-04-09T04:00:00Z","v":795877,"vw":16.26337},{"c":15.74,"h":16.8339,"l":14.28,"n":4430,"o":16.58,"t":"2025-04-10T04:00:00Z","v":545617,"vw":15.769436},{"c":16.12,"h":16.3,"l":15,"n":2201,"o":15.55,"t":"2025-04-11T04:00:00Z","v":285384,"vw":15.76874},{"c":16.26,"h":17.27,"l":15.8501,"n":2372,"o":17.13,"t":"2025-04-14T04:00:00Z","v":301713,"vw":16.440818},{"c":16.42,"h":16.87,"l":16.2029,"n":1642,"o":16.29,"t":"2025-04-15T04:00:00Z","v":188026,"vw":16.508595},{"c":15.51,"h":16.45,"l":14.88,"n":2595,"o":15.62,"t":"2025-04-16T04:00:00Z","v":264157,"vw":15.616851},{"c":15.3,"h":15.82,"l":15.05,"n":2061,"o":15.79,"t":"2025-04-17T04:00:00Z","v":210149,"vw":15.476818},{"c":14.12,"h":15,"l":13.65,"n":3921,"o":14.74,"t":"2025-04-21T04:00:00Z","v":545477,"vw":14.133334},{"c":15.44,"h":15.75,"l":14.6,"n":2194,"o":14.62,"t":"2025-04-22T04:00:00Z","v":294437,"vw":15.271278},{"c":16.72,"h":17.72,"l":16.51,"n":3393,"o":17,"t":"2025-04-23T04:00:00Z","v":443097,"vw":17.185308},{"c":18.46,"h":18.5699,"l":16.89,"n":3174,"o":16.97,"t":"2025-04-24T04:00:00Z","v":378052,"vw":18.03293},{"c":19.12,"h":19.2,"l":18.56,"n":2523,"o":18.7,"t":"2025-04-25T04:00:00Z","v":400111,"vw":18.911066},{"c":19.13,"h":19.52,"l":18.5,"n":2555,"o":19.17,"t":"2025-04-28T04:00:00Z","v":253821,"vw":18.971174},{"c":19.65,"h":19.745,"l":18.78,"n":2211,"o":18.78,"t":"2025-04-29T04:00:00Z","v":268812,"vw":19.406902},{"c":19.65,"h":19.77,"l":17.96,"n":2273,"o":18.51,"t":"2025-04-30T04:00:00Z","v":338378,"vw":18.592943},{"c":20.54,"h":21.18,"l":20.3,"n":3253,"o":20.96,"t":"2025-05-01T04:00:00Z","v":386999,"vw":20.786417},{"c":21.59,"h":21.92,"l":20.85,"n":2469,"o":21.15,"t":"2025-05-02T04:00:00Z","v":341033,"vw":21.557199},{"c":21.42,"h":21.84,"l":20.73,"n":1877,"o":20.88,"t":"2025-05-05T04:00:00Z","v":290074,"vw":21.544053},{"c":20.93,"h":21.4956,"l":20.49,"n":1414,"o":20.55,"t":"2025-05-06T04:00:00Z","v":158160,"vw":20.982862},{"c":20.81,"h":21.29,"l":20.11,"n":2733,"o":20.9,"t":"2025-05-07T04:00:00Z","v":371079,"vw":20.73282},{"c":21.56,"h":22.06,"l":21.05,"n":3589,"o":21.47,"t":"2025-05-08T04:00:00Z","v":876639,"vw":21.489991},{"c":21.11,"h":21.85,"l":20.81,"n":2312,"o":21.77,"t":"2025-05-09T04:00:00Z","v":251087,"vw":21.237303},{"c":23.59,"h":23.63,"l":22.81,"n":4563,"o":23.48,"t":"2025-05-12T04:00:00Z","v":588328,"vw":23.271989},{"c":24.73,"h":25.19,"l":23.73,"n":4246,"o":23.73,"t":"2025-05-13T04:00:00Z","v":687523,"vw":24.734534},{"c":25.21,"h":25.47,"l":24.81,"n":2629,"o":24.84,"t":"2025-05-14T04:00:00Z","v":338725,"vw":25.161554},{"c":24.99,"h":25.45,"l":24.55,"n":1851,"o":24.8,"t":"2025-05-15T04:00:00Z","v":208032,"vw":24.971724},{"c":25.5,"h":25.57,"l":24.99,"n":1770,"o":25.08,"t":"2025-05-16T04:00:00Z","v":176662,"vw":25.333201},{"c":25.42,"h":25.54,"l":24.37,"n":1856,"o":24.37,"t":"2025-05-19T04:00:00Z","v":215264,"vw":25.122271},{"c":25.04,"h":25.2,"l":24.58,"n":1787,"o":25.2,"t":"2025-05-20T04:00:00Z","v":166695,"vw":24.859086},{"c":24.28,"h":25.4894,"l":24.04,"n":2371,"o":24.34,"t":"2025-05-21T04:00:00Z","v":325361,"vw":24.902223},{"c":24.79,"h":25.2608,"l":24.35,"n":2031,"o":24.44,"t":"2025-05-22T04:00:00Z","v":224488,"vw":24.896133},{"c":23.64,"h":24.15,"l":23.21,"n":2409,"o":23.3,"t":"2025-05-23T04:00:00Z","v":295759,"vw":23.776015},{"c":24.95,"h":25.07,"l":24.15,"n":2427,"o":24.36,"t":"2025-05-27T04:00:00Z","v":397453,"vw":24.734346},{"c":24.75,"h":25.35,"l":24.62,"n":1518,"o":25.06,"t":"2025-05-28T04:00:00Z","v":239918,"vw":25.011142},{"c":24.32,"h":25.22,"l":23.78,"n":1606,"o":25.22,"t":"2025-05-29T04:00:00Z","v":250843,"vw":24.327426},{"c":24.64,"h":24.84,"l":23.4,"n":1744,"o":24.08,"t":"2025-05-30T04:00:00Z","v":178487,"vw":24.142709},{"c":25.32,"h":25.32,"l":23.88,"n":1315,"o":24.24,"t":"2025-06-02T04:00:00Z","v":146464,"vw":24.755424},{"c":25.62,"h":25.84,"l":24.94,"n":1412,"o":25.4,"t":"2025-06-03T04:00:00Z","v":197585,"vw":25.401626},{"c":26.33,"h":26.5,"l":25.7267,"n":1497,"o":25.8,"t":"2025-06-04T04:00:00Z","v":144518,"vw":26.199203},{"c":26.64,"h":27.3793,"l":26.37,"n":2435,"o":26.6,"t":"2025-06-05T04:00:00Z","v":245061,"vw":26.962247},{"c":27.57,"h":27.75,"l":27.12,"n":1631,"o":27.42,"t":"2025-06-06T04:00:00Z","v":141702,"vw":27.500126},{"c":27.52,"h":27.85,"l":27.245,"n":1744,"o":27.74,"t":"2025-06-09T04:00:00Z","v":163900,"vw":27.595621},{"c":27.25,"h":27.78,"l":26.64,"n":1310,"o":27.7,"t":"2025-06-10T04:00:00Z","v":143920,"vw":27.103826},{"c":26.93,"h":27.46,"l":26.63,"n":1170,"o":27.32,"t":"2025-06-11T04:00:00Z","v":123819,"vw":27.122207},{"c":26.74,"h":27.19,"l":26.53,"n":940,"o":26.59,"t":"2025-06-12T04:00:00Z","v":94825,"vw":26.839776},{"c":25.49,"h":26.3284,"l":25.25,"n":2023,"o":25.55,"t":"2025-06-13T04:00:00Z","v":243639,"vw":25.674625},{"c":26.69,"h":26.7,"l":25.95,"n":1801,"o":26.11,"t":"2025-06-16T04:00:00Z","v":210484,"vw":26.483816},{"c":26.16,"h":26.7696,"l":25.99,"n":1855,"o":26.11,"t":"2025-06-17T04:00:00Z","v":168307,"vw":26.394238},{"c":25.84,"h":26.55,"l":25.84,"n":2354,"o":26.2,"t":"2025-06-18T04:00:00Z","v":751797,"vw":26.306979},{"c":25.3,"h":26.6,"l":25.11,"n":1468,"o":26.41,"t":"2025-06-20T04:00:00Z","v":160310,"vw":25.529156},{"c":26.06,"h":26.1191,"l":24.59,"n":1582,"o":25.3,"t":"2025-06-23T04:00:00Z","v":194072,"vw":25.654096},{"c":27.4,"h":27.62,"l":26.72,"n":1558,"o":26.95,"t":"2025-06-24T04:00:00Z","v":158744,"vw":27.22705},{"c":27.2,"h":28,"l":27.03,"n":1336,"o":27.8,"t":"2025-06-25T04:00:00Z","v":117824,"vw":27.603707},{"c":28.43,"h":28.52,"l":27.18,"n":1610,"o":27.6,"t":"2025-06-26T04:00:00Z","v":147378,"vw":28.093635},{"c":29.4,"h":29.46,"l":28.3701,"n":2724,"o":28.6,"t":"2025-06-27T04:00:00Z","v":335832,"vw":29.003905},{"c":29.96,"h":30.2,"l":29.64,"n":2899,"o":30.03,"t":"2025-06-30T04:00:00Z","v":405668,"vw":29.859758},{"c":28.9,"h":29.9092,"l":28.26,"n":2760,"o":29.76,"t":"2025-07-01T04:00:00Z","v":241805,"vw":29.075299},{"c":28.9,"h":28.9298,"l":28.29,"n":1210,"o":28.68,"t":"2025-07-02T04:00:00Z","v":190196,"vw":28.594186},{"c":29.88,"h":30.13,"l":29.45,"n":1499,"o":29.48,"t":"2025-07-03T04:00:00Z","v":221928,"vw":29.923505},{"c":29.86,"h":30.04,"l":29.395,"n":1700,"o":29.58,"t":"2025-07-07T04:00:00Z","v":226501,"vw":29.765481},{"c":29.22,"h":30,"l":28.87,"n":1432,"o":30,"t":"2025-07-08T04:00:00Z","v":116844,"vw":29.289308},{"c":29.98,"h":30.1,"l":29.46,"n":1869,"o":29.665,"t":"2025-07-09T04:00:00Z","v":205105,"vw":29.869902},{"c":28.77,"h":29.89,"l":28.376,"n":2131,"o":29.76,"t":"2025-07-10T04:00:00Z","v":183199,"vw":28.897246},{"c":28.14,"h":28.712,"l":28.1205,"n":1693,"o":28.56,"t":"2025-07-11T04:00:00Z","v":145118,"vw":28.408534},{"c":29,"h":29.29,"l":28.12,"n":1894,"o":28.12,"t":"2025-07-14T04:00:00Z","v":202005,"vw":28.873538},{"c":28.61,"h":29.22,"l":28.563,"n":1428,"o":29.21,"t":"2025-07-15T04:00:00Z","v":182931,"vw":28.83426},{"c":28.61,"h":28.75,"l":27.89,"n":1406,"o":28.71,"t":"2025-07-16T04:00:00Z","v":83221,"vw":28.457544},{"c":29.27,"h":29.4,"l":28.635,"n":1948,"o":28.64,"t":"2025-07-17T04:00:00Z","v":158908,"vw":29.115001},{"c":29.5,"h":29.5,"l":28.74,"n":1221,"o":29.5,"t":"2025-07-18T04:00:00Z","v":98241,"vw":29.147158},{"c":30.15,"h":30.39,"l":29.53,"n":2090,"o":29.6,"t":"2025-07-21T04:00:00Z","v":157326,"vw":30.10066},{"c":29.66,"h":30.17,"l":29.1321,"n":1177,"o":30.17,"t":"2025-07-22T04:00:00Z","v":117305,"vw":29.702925},{"c":29.99,"h":30.08,"l":29.53,"n":1184,"o":29.9,"t":"2025-07-23T04:00:00Z","v":116470,"vw":29.902752},{"c":30.27,"h":30.68,"l":30.07,"n":1183,"o":30.52,"t":"2025-07-24T04:00:00Z","v":117149,"vw":30.35503},{"c":30.8,"h":31.05,"l":30.34,"n":1400,"o":30.5,"t":"2025-07-25T04:00:00Z","v":134923,"vw":30.872444},{"c":30.85,"h":31.1615,"l":30.47,"n":1110,"o":31.04,"t":"2025-07-28T04:00:00Z","v":150105,"vw":30.774198},{"c":30,"h":31,"l":29.79,"n":1933,"o":30.89,"t":"2025-07-29T04:00:00Z","v":132978,"vw":30.122893},{"c":30.16,"h":30.6,"l":29.75,"n":1724,"o":30.17,"t":"2025-07-30T04:00:00Z","v":205525,"vw":30.210515},{"c":31.13,"h":32.43,"l":30.995,"n":3447,"o":32.3,"t":"2025-07-31T04:00:00Z","v":377475,"vw":31.797081},{"c":28.06,"h":29.255,"l":27.7,"n":4897,"o":29.255,"t":"2025-08-01T04:00:00Z","v":334013,"vw":28.361778},{"c":29.64,"h":29.64,"l":28.73,"n":1719,"o":28.78,"t":"2025-08-04T04:00:00Z","v":198124,"vw":29.347748},{"c":28.73,"h":30.03,"l":28.62,"n":1366,"o":29.83,"t":"2025-08-05T04:00:00Z","v":147221,"vw":29.143485},{"c":30.93,"h":30.98,"l":29.4001,"n":2294,"o":29.53,"t":"2025-08-06T04:00:00Z","v":157665,"vw":30.33479},{"c":30.18,"h":32,"l":29.3,"n":2925,"o":31.66,"t":"2025-08-07T04:00:00Z","v":255084,"vw":30.308628},{"c":29.9,"h":30.42,"l":29.55,"n":1155,"o":30.36,"t":"2025-08-08T04:00:00Z","v":108672,"vw":29.932847},{"c":29.16,"h":30,"l":28.97,"n":1590,"o":29.73,"t":"2025-08-11T04:00:00Z","v":127380,"vw":29.529042},{"c":30.11,"h":30.1799,"l":29.14,"n":2030,"o":29.58,"t":"2025-08-12T04:00:00Z","v":142590,"vw":29.812626},{"c":30.13,"h":30.57,"l":29.8605,"n":1910,"o":30.51,"t":"2025-08-13T04:00:00Z","v":206039,"vw":30.03321},{"c":29.98,"h":30.37,"l":29.63,"n":1049,"o":29.69,"t":"2025-08-14T04:00:00Z","v":64501,"vw":30.041236},{"c":30.32,"h":30.59,"l":29.5975,"n":1410,"o":29.96,"t":"2025-08-15T04:00:00Z","v":132144,"vw":30.402518},{"c":30.63,"h":30.7374,"l":29.86,"n":1170,"o":30.06,"t":"2025-08-18T04:00:00Z","v":83645,"vw":30.445303},{"c":29.39,"h":30.44,"l":29.14,"n":1816,"o":30.38,"t":"2025-08-19T04:00:00Z","v":153555,"vw":29.559643},{"c":28.99,"h":29.105,"l":27.66,"n":2239,"o":29.03,"t":"2025-08-20T04:00:00Z","v":199933,"vw":28.49397},{"c":28.79,"h":28.91,"l":28.211,"n":1134,"o":28.83,"t":"2025-08-21T04:00:00Z","v":99957,"vw":28.53148},{"c":30.31,"h":30.37,"l":28.77,"n":2433,"o":28.95,"t":"2025-08-22T04:00:00Z","v":272108,"vw":30.069526},{"c":30.31,"h":30.73,"l":30.17,"n":1626,"o":30.24,"t":"2025-08-25T04:00:00Z","v":95567,"vw":30.536135},{"c":30.39,"h":30.51,"l":30.03,"n":1155,"o":30.13,"t":"2025-08-26T04:00:00Z","v":68027,"vw":30.258921},{"c":30.73,"h":30.89,"l":30.37,"n":1674,"o":30.39,"t":"2025-08-27T04:00:00Z","v":83788,"vw":30.696285},{"c":32.19,"h":32.51,"l":30.78,"n":4199,"o":30.78,"t":"2025-08-28T04:00:00Z","v":247711,"vw":32.02604},{"c":31.49,"h":32.08,"l":31,"n":1842,"o":31.88,"t":"2025-08-29T04:00:00Z","v":141429,"vw":31.352289},{"c":30.64,"h":30.64,"l":29.32,"n":2244,"o":29.79,"t":"2025-09-02T04:00:00Z","v":179071,"vw":30.067194},{"c":31.83,"h":31.86,"l":31.035,"n":2061,"o":31.31,"t":"2025-09-03T04:00:00Z","v":124736,"vw":31.61141},{"c":32.76,"h":32.81,"l":31.4,"n":3032,"o":31.9,"t":"2025-09-04T04:00:00Z","v":219601,"vw":32.290611},{"c":32.87,"h":33.57,"l":32.1495,"n":2438,"o":33,"t":"2025-09-05T04:00:00Z","v":189453,"vw":32.796652},{"c":33.28,"h":33.69,"l":33.238,"n":1599,"o":33.27,"t":"2025-09-08T04:00:00Z","v":91285,"vw":33.460314},{"c":34.41,"h":34.45,"l":33.33,"n":2873,"o":33.56,"t":"2025-09-09T04:00:00Z","v":211576,"vw":33.980885},{"c":33.66,"h":34.59,"l":33.44,"n":1838,"o":34.59,"t":"2025-09-10T04:00:00Z","v":136156,"vw":33.988891},{"c":33.8,"h":34.17,"l":33.62,"n":1352,"o":33.94,"t":"2025-09-11T04:00:00Z","v":114066,"vw":33.939531},{"c":32.48,"h":33.48,"l":32.39,"n":2377,"o":33.48,"t":"2025-09-12T04:00:00Z","v":155350,"vw":32.732546},{"c":33.89,"h":34.0699,"l":32.82,"n":2191,"o":32.82,"t":"2025-09-15T04:00:00Z","v":138240,"vw":33.608458},{"c":33.55,"h":33.98,"l":33.32,"n":1220,"o":33.98,"t":"2025-09-16T04:00:00Z","v":74149,"vw":33.588141},{"c":33.98,"h":34.17,"l":32.86,"n":1688,"o":33.64,"t":"2025-09-17T04:00:00Z","v":118527,"vw":33.688546},{"c":34.51,"h":34.8599,"l":34.35,"n":2217,"o":34.44,"t":"2025-09-18T04:00:00Z","v":151082,"vw":34.588997},{"c":35.06,"h":35.24,"l":34.5781,"n":2039,"o":35.04,"t":"2025-09-19T04:00:00Z","v":181025,"vw":35.031848},{"c":34.78,"h":35,"l":34.39,"n":1453,"o":34.68,"t":"2025-09-22T04:00:00Z","v":90956,"vw":34.717299},{"c":33.61,"h":34.79,"l":33.4,"n":2549,"o":34.79,"t":"2025-09-23T04:00:00Z","v":191962,"vw":33.897788},{"c":33.16,"h":33.985,"l":32.6,"n":1689,"o":33.98,"t":"2025-09-24T04:00:00Z","v":91789,"vw":33.235595},{"c":32.66,"h":33.03,"l":31.62,"n":2064,"o":32.45,"t":"2025-09-25T04:00:00Z","v":135034,"vw":32.330979},{"c":32.96,"h":33.0388,"l":32.21,"n":1054,"o":32.8,"t":"2025-09-26T04:00:00Z","v":74093,"vw":32.773067},{"c":33.65,"h":34.22,"l":33.38,"n":1766,"o":33.56,"t":"2025-09-29T04:00:00Z","v":114152,"vw":33.821852},{"c":32.3,"h":33.67,"l":31.66,"n":3284,"o":33.67,"t":"2025-09-30T04:00:00Z","v":224347,"vw":32.253039},{"c":31.81,"h":32,"l":31.3,"n":1897,"o":31.385,"t":"2025-10-01T04:00:00Z","v":130729,"vw":31.662293},{"c":32.35,"h":32.35,"l":31.2,"n":1866,"o":32.08,"t":"2025-10-02T04:00:00Z","v":153681,"vw":31.804394},{"c":31.56,"h":32.36,"l":31.39,"n":2123,"o":32.36,"t":"2025-10-03T04:00:00Z","v":158811,"vw":31.826059},{"c":32.74,"h":33.07,"l":31.4,"n":2140,"o":32,"t":"2025-10-06T04:00:00Z","v":186010,"vw":32.439464},{"c":31.95,"h":33.1,"l":31.15,"n":2470,"o":33.07,"t":"2025-10-07T04:00:00Z","v":169002,"vw":31.767114},{"c":33.34,"h":33.43,"l":32.19,"n":1825,"o":32.19,"t":"2025-10-08T04:00:00Z","v":136217,"vw":33.036132},{"c":33.68,"h":33.7,"l":32.68,"n":1704,"o":33.31,"t":"2025-10-09T04:00:00Z","v":106607,"vw":33.330748},{"c":30.77,"h":34.34,"l":30.69,"n":2884,"o":33.75,"t":"2025-10-10T04:00:00Z","v":192336,"vw":32.176526},{"c":31.97,"h":32.3,"l":31.25,"n":1842,"o":31.82,"t":"2025-10-13T04:00:00Z","v":180194,"vw":31.734884},{"c":31.61,"h":32.3299,"l":29.89,"n":1638,"o":30.68,"t":"2025-10-14T04:00:00Z","v":136773,"vw":31.24892},{"c":31.93,"h":32.86,"l":31.185,"n":1467,"o":32.28,"t":"2025-10-15T04:00:00Z","v":98167,"vw":32.14463},{"c":31.02,"h":33.23,"l":30.54,"n":2144,"o":32.73,"t":"2025-10-16T04:00:00Z","v":150912,"vw":32.030595},{"c":31.22,"h":31.31,"l":30.1,"n":1073,"o":30.49,"t":"2025-10-17T04:00:00Z","v":91917,"vw":30.872753},{"c":32.8,"h":32.96,"l":31.78,"n":1556,"o":31.78,"t":"2025-10-20T04:00:00Z","v":105065,"vw":32.47347},{"c":33.43,"h":33.59,"l":32.59,"n":1795,"o":32.92,"t":"2025-10-21T04:00:00Z","v":116770,"vw":33.174003},{"c":31.3,"h":32.71,"l":30.6,"n":2578,"o":32.7,"t":"2025-10-22T04:00:00Z","v":238940,"vw":31.425718},{"c":32.02,"h":32.12,"l":31.42,"n":1483,"o":31.42,"t":"2025-10-23T04:00:00Z","v":122286,"vw":31.832262},{"c":32.6,"h":33.15,"l":32.45,"n":1339,"o":32.81,"t":"2025-10-24T04:00:00Z","v":80058,"vw":32.814882},{"c":33.79,"h":34,"l":33.36,"n":1783,"o":33.78,"t":"2025-10-27T04:00:00Z","v":106176,"vw":33.805901},{"c":33.79,"h":34.52,"l":33.79,"n":1629,"o":34.13,"t":"2025-10-28T04:00:00Z","v":87827,"vw":34.248669},{"c":33.78,"h":34.1791,"l":33.16,"n":1894,"o":33.86,"t":"2025-10-29T04:00:00Z","v":155730,"vw":33.642555},{"c":31.26,"h":32.88,"l":31.215,"n":2587,"o":32.32,"t":"2025-10-30T04:00:00Z","v":210775,"vw":32.050819},{"c":33.05,"h":33.3,"l":32.39,"n":2026,"o":33.17,"t":"2025-10-31T04:00:00Z","v":154984,"vw":32.950431},{"c":33.05,"h":34.1199,"l":32.5099,"n":1654,"o":34.02,"t":"2025-11-03T05:00:00Z","v":129378,"vw":33.279439},{"c":30.64,"h":32.1777,"l":30.51,"n":1885,"o":31.39,"t":"2025-11-04T05:00:00Z","v":194545,"vw":31.056854},{"c":30.45,"h":30.8,"l":30.09,"n":1724,"o":30.37,"t":"2025-11-05T05:00:00Z","v":144168,"vw":30.461797},{"c":28.53,"h":30.1,"l":28.2,"n":2303,"o":29.97,"t":"2025-11-06T05:00:00Z","v":165988,"vw":28.983933},{"c":29.09,"h":29.09,"l":27.37,"n":2133,"o":28.04,"t":"2025-11-07T05:00:00Z","v":194155,"vw":28.225843},{"c":30.56,"h":30.7104,"l":29.75,"n":2028,"o":30.1,"t":"2025-11-10T05:00:00Z","v":157327,"vw":30.373564},{"c":30.63,"h":30.75,"l":30.0401,"n":917,"o":30.06,"t":"2025-11-11T05:00:00Z","v":66909,"vw":30.516786},{"c":30.16,"h":30.9,"l":29.76,"n":906,"o":30.9,"t":"2025-11-12T05:00:00Z","v":63099,"vw":30.225323},{"c":28.35,"h":29.96,"l":28.1835,"n":1758,"o":29.7,"t":"2025-11-13T05:00:00Z","v":136565,"vw":28.781916},{"c":28,"h":28.81,"l":26.7,"n":1906,"o":27.03,"t":"2025-11-14T05:00:00Z","v":160494,"vw":28.050022},{"c":26.97,"h":28.5244,"l":26.43,"n":2087,"o":27.81,"t":"2025-11-17T05:00:00Z","v":213232,"vw":27.409441},{"c":26.39,"h":27.05,"l":25.44,"n":1941,"o":26.42,"t":"2025-11-18T05:00:00Z","v":174548,"vw":26.330556},{"c":25.93,"h":26.7422,"l":25.38,"n":1768,"o":26.22,"t":"2025-11-19T05:00:00Z","v":178708,"vw":26.031159},{"c":23.83,"h":27.39,"l":23.71,"n":2465,"o":27.39,"t":"2025-11-20T05:00:00Z","v":230774,"vw":25.192955},{"c":24.31,"h":24.89,"l":23.15,"n":2429,"o":23.9,"t":"2025-11-21T05:00:00Z","v":258740,"vw":24.155922},{"c":25.91,"h":25.99,"l":24.98,"n":2128,"o":25.02,"t":"2025-11-24T05:00:00Z","v":250817,"vw":25.60113},{"c":27.25,"h":27.33,"l":25.78,"n":1339,"o":26.22,"t":"2025-11-25T05:00:00Z","v":111336,"vw":26.88989},{"c":26.98,"h":27.33,"l":26.93,"n":1071,"o":27.22,"t":"2025-11-26T05:00:00Z","v":81363,"vw":27.089716},{"c":27.93,"h":27.935,"l":27.35,"n":933,"o":27.4,"t":"2025-11-28T05:00:00Z","v":76626,"vw":27.773454},{"c":27.71,"h":28.15,"l":27.15,"n":1400,"o":27.19,"t":"2025-12-01T05:00:00Z","v":109884,"vw":27.680588},{"c":28.36,"h":28.62,"l":27.86,"n":1214,"o":28.05,"t":"2025-12-02T05:00:00Z","v":91935,"vw":28.366283},{"c":28.33,"h":28.45,"l":27.64,"n":1029,"o":27.95,"t":"2025-12-03T05:00:00Z","v":82152,"vw":28.126282},{"c":28.31,"h":28.67,"l":27.75,"n":984,"o":28.65,"t":"2025-12-04T05:00:00Z","v":88132,"vw":28.126518},{"c":28.7,"h":29.37,"l":28.135,"n":1441,"o":28.15,"t":"2025-12-05T05:00:00Z","v":116734,"vw":28.745271},{"c":28.54,"h":28.95,"l":28.25,"n":1013,"o":28.95,"t":"2025-12-08T05:00:00Z","v":54543,"vw":28.524395},{"c":28.85,"h":28.97,"l":28.15,"n":868,"o":28.25,"t":"2025-12-09T05:00:00Z","v":62722,"vw":28.70948},{"c":28.87,"h":29.21,"l":28.28,"n":1612,"o":28.63,"t":"2025-12-10T05:00:00Z","v":219628,"vw":28.660678},{"c":28.82,"h":29.14,"l":28.275,"n":1077,"o":28.92,"t":"2025-12-11T05:00:00Z","v":92551,"vw":28.692452},{"c":27.69,"h":28.93,"l":27.41,"n":1221,"o":28.65,"t":"2025-12-12T05:00:00Z","v":84758,"vw":28.158855},{"c":26.97,"h":28.07,"l":26.695,"n":1613,"o":28.05,"t":"2025-12-15T05:00:00Z","v":94346,"vw":27.190712},{"c":27.11,"h":27.3677,"l":26.5001,"n":919,"o":26.65,"t":"2025-12-16T05:00:00Z","v":73285,"vw":26.887967},{"c":26.1,"h":27.66,"l":26.075,"n":1405,"o":27.455,"t":"2025-12-17T05:00:00Z","v":105153,"vw":26.808451},{"c":27.1,"h":27.6587,"l":26.8201,"n":966,"o":27,"t":"2025-12-18T05:00:00Z","v":100344,"vw":27.179983},{"c":27.79,"h":28.18,"l":27.29,"n":916,"o":27.29,"t":"2025-12-19T05:00:00Z","v":75662,"vw":27.899082},{"c":28.11,"h":28.46,"l":27.95,"n":997,"o":28.25,"t":"2025-12-22T05:00:00Z","v":94352,"vw":28.159316},{"c":28.18,"h":28.2376,"l":27.57,"n":804,"o":27.82,"t":"2025-12-23T05:00:00Z","v":61692,"vw":27.998408},{"c":28.25,"h":28.32,"l":27.93,"n":492,"o":27.93,"t":"2025-12-24T05:00:00Z","v":44399,"vw":28.149448},{"c":28.38,"h":28.4232,"l":28.1,"n":868,"o":28.18,"t":"2025-12-26T05:00:00Z","v":67955,"vw":28.292086},{"c":28.11,"h":28.4355,"l":27.78,"n":1414,"o":27.86,"t":"2025-12-29T05:00:00Z","v":78521,"vw":28.061512},{"c":28.04,"h":28.29,"l":27.96,"n":544,"o":27.96,"t":"2025-12-30T05:00:00Z","v":20446,"vw":28.11906},{"c":27.36,"h":27.865,"l":27.32,"n":802,"o":27.865,"t":"2025-12-31T05:00:00Z","v":52339,"vw":27.596671},{"c":26.26,"h":27.89,"l":25.81,"n":1787,"o":27.89,"t":"2026-01-02T05:00:00Z","v":163142,"vw":26.339334},{"c":27.36,"h":27.9,"l":26.58,"n":1287,"o":26.58,"t":"2026-01-05T05:00:00Z","v":89685,"vw":27.393139},{"c":27.91,"h":27.99,"l":27.14,"n":1179,"o":27.3,"t":"2026-01-06T05:00:00Z","v":89703,"vw":27.508887},{"c":28.11,"h":28.68,"l":27.7,"n":1000,"o":27.7,"t":"2026-01-07T05:00:00Z","v":60843,"vw":28.185544},{"c":27.2,"h":28.05,"l":26.9802,"n":1200,"o":28.05,"t":"2026-01-08T05:00:00Z","v":112190,"vw":27.27835},{"c":27.12,"h":27.465,"l":26.3201,"n":1159,"o":27.21,"t":"2026-01-09T05:00:00Z","v":100277,"vw":26.962388},{"c":27.17,"h":27.37,"l":26.6093,"n":938,"o":26.7,"t":"2026-01-12T05:00:00Z","v":69482,"vw":27.159596},{"c":26.91,"h":27.72,"l":26.45,"n":1200,"o":27.19,"t":"2026-01-13T05:00:00Z","v":84045,"vw":26.822503},{"c":25.52,"h":26.58,"l":24.99,"n":2366,"o":26.58,"t":"2026-01-14T05:00:00Z","v":175805,"vw":25.611434},{"c":25.63,"h":26.1704,"l":25.52,"n":1154,"o":25.98,"t":"2026-01-15T05:00:00Z","v":89112,"vw":25.879796},{"c":24.95,"h":25.96,"l":24.92,"n":1402,"o":25.96,"t":"2026-01-16T05:00:00Z","v":89562,"vw":25.235255},{"c":23.26,"h":24.155,"l":23.13,"n":2710,"o":23.56,"t":"2026-01-20T05:00:00Z","v":242477,"vw":23.694166},{"c":23.55,"h":23.92,"l":22.78,"n":2124,"o":23.01,"t":"2026-01-21T05:00:00Z","v":190506,"vw":23.36003},{"c":24.88,"h":25.13,"l":24.485,"n":1658,"o":24.56,"t":"2026-01-22T05:00:00Z","v":204680,"vw":24.819899},{"c":25.04,"h":25.4399,"l":24.725,"n":1308,"o":24.8,"t":"2026-01-23T05:00:00Z","v":114315,"vw":25.191983},{"c":26.18,"h":26.54,"l":25.54,"n":1748,"o":25.63,"t":"2026-01-26T05:00:00Z","v":183314,"vw":26.136962},{"c":26.7,"h":26.83,"l":26.2122,"n":1320,"o":26.81,"t":"2026-01-27T05:00:00Z","v":122148,"vw":26.625917},{"c":26.21,"h":27.37,"l":25.95,"n":2060,"o":27.16,"t":"2026-01-28T05:00:00Z","v":237840,"vw":26.595065},{"c":25.83,"h":26.665,"l":24.62,"n":2157,"o":26.62,"t":"2026-01-29T05:00:00Z","v":244904,"vw":25.2559},{"c":24.5,"h":25.45,"l":24.27,"n":1947,"o":25.25,"t":"2026-01-30T05:00:00Z","v":169603,"vw":24.764912},{"c":24.86,"h":25.4,"l":24.35,"n":1280,"o":24.38,"t":"2026-02-02T05:00:00Z","v":136960,"vw":25.087586},{"c":22.4,"h":24.54,"l":21.65,"n":3913,"o":24.44,"t":"2026-02-03T05:00:00Z","v":396341,"vw":22.782529},{"c":21.08,"h":22.32,"l":20.54,"n":4149,"o":22.32,"t":"2026-02-04T05:00:00Z","v":328277,"vw":21.350238},{"c":19.77,"h":20.63,"l":19.45,"n":3713,"o":20.08,"t":"2026-02-05T05:00:00Z","v":437434,"vw":19.989217},{"c":20.3,"h":20.33,"l":18.8182,"n":4086,"o":19.57,"t":"2026-02-06T05:00:00Z","v":410411,"vw":19.642267},{"c":20.9,"h":21.08,"l":19.57,"n":2533,"o":20.08,"t":"2026-02-09T05:00:00Z","v":220024,"vw":20.450164},{"c":20.95,"h":21.86,"l":20.87,"n":1706,"o":21.2,"t":"2026-02-10T05:00:00Z","v":156024,"vw":21.372934},{"c":19.6,"h":21.34,"l":19.1026,"n":3295,"o":21.34,"t":"2026-02-11T05:00:00Z","v":354125,"vw":19.798037},{"c":17.58,"h":19.39,"l":17.23,"n":5848,"o":19.39,"t":"2026-02-12T05:00:00Z","v":802163,"vw":18.108203},{"c":18.02,"h":18.41,"l":17.2919,"n":2925,"o":17.715,"t":"2026-02-13T05:00:00Z","v":348095,"vw":18.019961},{"c":17.84,"h":18.21,"l":17.07,"n":1992,"o":17.75,"t":"2026-02-17T05:00:00Z","v":189037,"vw":17.675943},{"c":18.44,"h":18.61,"l":17.36,"n":1800,"o":17.64,"t":"2026-02-18T05:00:00Z","v":189397,"vw":18.183548},{"c":18.17,"h":18.365,"l":17.75,"n":2153,"o":18.21,"t":"2026-02-19T05:00:00Z","v":264542,"vw":18.110246},{"c":18.32,"h":18.9,"l":17.68,"n":2807,"o":17.79,"t":"2026-02-20T05:00:00Z","v":407006,"vw":18.468495},{"c":16.59,"h":17.92,"l":16.31,"n":4818,"o":17.92,"t":"2026-02-23T05:00:00Z","v":618365,"vw":16.791949},{"c":17.41,"h":17.53,"l":16.3459,"n":3566,"o":16.53,"t":"2026-02-24T05:00:00Z","v":541677,"vw":17.066383},{"c":18.62,"h":18.62,"l":17.55,"n":4634,"o":17.55,"t":"2026-02-25T05:00:00Z","v":473024,"vw":18.151452},{"c":19.09,"h":19.21,"l":18.4256,"n":5124,"o":18.81,"t":"2026-02-26T05:00:00Z","v":696671,"vw":18.887685},{"c":19.36,"h":19.41,"l":18.2302,"n":3377,"o":18.6,"t":"2026-02-27T05:00:00Z","v":456042,"vw":18.740494},{"c":19.17,"h":19.38,"l":18.15,"n":4764,"o":18.15,"t":"2026-03-02T05:00:00Z","v":713496,"vw":18.865196},{"c":19.09,"h":19.33,"l":17.445,"n":7543,"o":18,"t":"2026-03-03T05:00:00Z","v":1147975,"vw":18.501719},{"c":20.2,"h":20.38,"l":19.2,"n":4777,"o":19.3,"t":"2026-03-04T05:00:00Z","v":723616,"vw":19.989279},{"c":20.77,"h":21.17,"l":20.14,"n":6217,"o":20.2,"t":"2026-03-05T05:00:00Z","v":875864,"vw":20.632067},{"c":20.02,"h":20.39,"l":19.61,"n":1926,"o":19.87,"t":"2026-03-06T05:00:00Z","v":234001,"vw":20.026255},{"c":20.2,"h":20.3,"l":18.68,"n":3164,"o":19.09,"t":"2026-03-09T04:00:00Z","v":415473,"vw":19.31411},{"c":19.85,"h":20.37,"l":19.4,"n":2554,"o":20.25,"t":"2026-03-10T04:00:00Z","v":350153,"vw":19.917969},{"c":19.79,"h":20.4744,"l":19.42,"n":1953,"o":19.99,"t":"2026-03-11T04:00:00Z","v":228601,"vw":19.989959},{"c":18.71,"h":19.87,"l":18.66,"n":3412,"o":19.25,"t":"2026-03-12T04:00:00Z","v":243181,"vw":19.077263},{"c":18.49,"h":19.325,"l":18.18,"n":4890,"o":18.85,"t":"2026-03-13T04:00:00Z","v":482391,"vw":18.575758},{"c":19.2,"h":19.38,"l":18.8,"n":2131,"o":18.94,"t":"2026-03-16T04:00:00Z","v":249382,"vw":19.097897},{"c":19.56,"h":20.08,"l":19.305,"n":1722,"o":19.5,"t":"2026-03-17T04:00:00Z","v":176004,"vw":19.708422},{"c":19.12,"h":19.75,"l":19.09,"n":1867,"o":19.27,"t":"2026-03-18T04:00:00Z","v":220642,"vw":19.440018},{"c":18.79,"h":19.1,"l":18.28,"n":2992,"o":18.67,"t":"2026-03-19T04:00:00Z","v":412634,"vw":18.625836},{"c":17.87,"h":18.52,"l":17.46,"n":3211,"o":18.52,"t":"2026-03-20T04:00:00Z","v":411396,"vw":18.011307},{"c":18.92,"h":19.39,"l":18.4118,"n":2198,"o":18.66,"t":"2026-03-23T04:00:00Z","v":308631,"vw":18.994218},{"c":17.53,"h":18.44,"l":17.505,"n":2414,"o":18.41,"t":"2026-03-24T04:00:00Z","v":355435,"vw":17.85106},{"c":18.03,"h":18.7,"l":17.61,"n":2926,"o":18.23,"t":"2026-03-25T04:00:00Z","v":473735,"vw":18.105091},{"c":16.85,"h":18.13,"l":16.81,"n":2473,"o":17.43,"t":"2026-03-26T04:00:00Z","v":355402,"vw":17.349213},{"c":15.38,"h":16.47,"l":15.22,"n":3569,"o":16.47,"t":"2026-03-27T04:00:00Z","v":444056,"vw":15.600459},{"c":15.22,"h":15.86,"l":14.9,"n":2819,"o":15.7,"t":"2026-03-30T04:00:00Z","v":422393,"vw":15.448484},{"c":16.82,"h":16.9,"l":15.66,"n":2519,"o":15.75,"t":"2026-03-31T04:00:00Z","v":440456,"vw":16.22918},{"c":17.24,"h":17.755,"l":16.66,"n":3139,"o":17.3,"t":"2026-04-01T04:00:00Z","v":454387,"vw":17.349545},{"c":17.88,"h":18,"l":16.19,"n":4573,"o":16.3,"t":"2026-04-02T04:00:00Z","v":619904,"vw":17.388314},{"c":18.05,"h":18.365,"l":17.74,"n":3010,"o":17.97,"t":"2026-04-06T04:00:00Z","v":492434,"vw":17.967179},{"c":18.3,"h":18.33,"l":17.39,"n":2421,"o":17.97,"t":"2026-04-07T04:00:00Z","v":376680,"vw":17.952199},{"c":19.65,"h":20.6,"l":19.44,"n":2890,"o":20.42,"t":"2026-04-08T04:00:00Z","v":500239,"vw":19.924167},{"c":19.22,"h":19.795,"l":18.5858,"n":2854,"o":19.76,"t":"2026-04-09T04:00:00Z","v":471508,"vw":19.098888},{"c":18.67,"h":19.67,"l":18.415,"n":3769,"o":19.51,"t":"2026-04-10T04:00:00Z","v":596738,"vw":18.75614},{"c":20.02,"h":20.06,"l":18.49,"n":3330,"o":18.56,"t":"2026-04-13T04:00:00Z","v":597791,"vw":19.328579},{"c":21.09,"h":21.4,"l":20.4256,"n":3346,"o":20.51,"t":"2026-04-14T04:00:00Z","v":463242,"vw":21.023215},{"c":22.5,"h":22.5898,"l":21.29,"n":3254,"o":21.5,"t":"2026-04-15T04:00:00Z","v":464285,"vw":22.08669},{"c":23.12,"h":23.4,"l":22.41,"n":3325,"o":22.98,"t":"2026-04-16T04:00:00Z","v":505065,"vw":22.934687},{"c":23.48,"h":23.8,"l":23.13,"n":2793,"o":23.33,"t":"2026-04-17T04:00:00Z","v":423287,"vw":23.463586},{"c":23.82,"h":23.83,"l":23.03,"n":2387,"o":23.12,"t":"2026-04-20T04:00:00Z","v":357944,"vw":23.452753},{"c":23.75,"h":24.86,"l":23.54,"n":2629,"o":24.125,"t":"2026-04-21T04:00:00Z","v":291253,"vw":24.136432},{"c":24.2,"h":24.46,"l":23.8,"n":1996,"o":24.24,"t":"2026-04-22T04:00:00Z","v":306045,"vw":24.031033},{"c":22.74,"h":23.54,"l":21.78,"n":3458,"o":23.54,"t":"2026-04-23T04:00:00Z","v":696960,"vw":22.810981},{"c":23.55,"h":23.695,"l":22.5,"n":2060,"o":22.89,"t":"2026-04-24T04:00:00Z","v":383164,"vw":23.227396},{"c":23.4,"h":23.795,"l":23.05,"n":1910,"o":23.18,"t":"2026-04-27T04:00:00Z","v":265729,"vw":23.367892},{"c":22.66,"h":23.26,"l":22.48,"n":2336,"o":22.84,"t":"2026-04-28T04:00:00Z","v":282637,"vw":22.829023},{"c":23.29,"h":23.37,"l":21.96,"n":2553,"o":22.3,"t":"2026-04-29T04:00:00Z","v":345743,"vw":22.893721},{"c":23.51,"h":23.7999,"l":22.06,"n":2878,"o":23.57,"t":"2026-04-30T04:00:00Z","v":395925,"vw":22.952986},{"c":24.28,"h":24.75,"l":23.86,"n":2958,"o":23.86,"t":"2026-05-01T04:00:00Z","v":350759,"vw":24.417357},{"c":24.68,"h":25.42,"l":24.41,"n":2262,"o":24.45,"t":"2026-05-04T04:00:00Z","v":294074,"vw":24.833829},{"c":24.71,"h":25.1,"l":24.5,"n":2177,"o":25.09,"t":"2026-05-05T04:00:00Z","v":293724,"vw":24.767817},{"c":24.49,"h":24.71,"l":24.09,"n":3922,"o":24.5,"t":"2026-05-06T04:00:00Z","v":424140,"vw":24.37487},{"c":25.31,"h":25.86,"l":24.7701,"n":2419,"o":25.4,"t":"2026-05-07T04:00:00Z","v":320860,"vw":25.351467},{"c":24.63,"h":24.66,"l":24.04,"n":2163,"o":24.64,"t":"2026-05-08T04:00:00Z","v":256196,"vw":24.348585},{"c":23.55,"h":24.57,"l":23.41,"n":2740,"o":24.09,"t":"2026-05-11T04:00:00Z","v":421036,"vw":24.064862},{"c":23.33,"h":23.59,"l":22.81,"n":2039,"o":23.35,"t":"2026-05-12T04:00:00Z","v":320295,"vw":23.155471},{"c":23.8,"h":23.98,"l":22.49,"n":2263,"o":23.14,"t":"2026-05-13T04:00:00Z","v":298285,"vw":23.482429},{"c":24.76,"h":25.18,"l":24.31,"n":1752,"o":24.5,"t":"2026-05-14T04:00:00Z","v":238766,"vw":24.812169},{"c":24.71,"h":25.14,"l":23.98,"n":1905,"o":24.14,"t":"2026-05-15T04:00:00Z","v":289754,"vw":24.741057},{"c":25.32,"h":25.8,"l":24.39,"n":1947,"o":24.68,"t":"2026-05-18T04:00:00Z","v":213856,"vw":25.214222},{"c":24.49,"h":25.72,"l":24.04,"n":1382,"o":25.1,"t":"2026-05-19T04:00:00Z","v":173110,"vw":24.753656},{"c":24.96,"h":25.08,"l":23.75,"n":2066,"o":24.25,"t":"2026-05-20T04:00:00Z","v":236580,"vw":24.368627},{"c":25.6,"h":25.86,"l":24.16,"n":1228,"o":24.39,"t":"2026-05-21T04:00:00Z","v":140035,"vw":25.076573},{"c":26.22,"h":26.8,"l":26,"n":2094,"o":26,"t":"2026-05-22T04:00:00Z","v":217050,"vw":26.428951},{"c":26.17,"h":26.56,"l":25.84,"n":1731,"o":26.42,"t":"2026-05-26T04:00:00Z","v":183119,"vw":26.168911},{"c":26.35,"h":26.95,"l":25.78,"n":2183,"o":25.78,"t":"2026-05-27T04:00:00Z","v":198510,"vw":26.517551},{"c":27.63,"h":27.82,"l":26.7901,"n":1987,"o":27.26,"t":"2026-05-28T04:00:00Z","v":195531,"vw":27.464505},{"c":28.93,"h":29.05,"l":27.66,"n":2189,"o":27.86,"t":"2026-05-29T04:00:00Z","v":224922,"vw":28.495727},{"c":30.95,"h":31.31,"l":29.06,"n":2522,"o":29.06,"t":"2026-06-01T04:00:00Z","v":211983,"vw":30.542232},{"c":29.74,"h":30.05,"l":28.87,"n":1932,"o":29.5,"t":"2026-06-02T04:00:00Z","v":228702,"vw":29.592026},{"c":27.97,"h":29.17,"l":27.76,"n":1348,"o":29.17,"t":"2026-06-03T04:00:00Z","v":130612,"vw":28.126107},{"c":28.13,"h":28.66,"l":27.38,"n":942,"o":28,"t":"2026-06-04T04:00:00Z","v":82459,"vw":27.915415},{"c":25.4,"h":27.75,"l":25,"n":2019,"o":27.38,"t":"2026-06-05T04:00:00Z","v":219043,"vw":26.177134},{"c":25.07,"h":25.75,"l":24.66,"n":1151,"o":25.5,"t":"2026-06-08T04:00:00Z","v":142724,"vw":25.161168},{"c":24.21,"h":26.08,"l":22.8,"n":2775,"o":25.14,"t":"2026-06-09T04:00:00Z","v":314765,"vw":24.574478},{"c":22.9,"h":24.41,"l":22.88,"n":1965,"o":23.74,"t":"2026-06-10T04:00:00Z","v":218232,"vw":23.755973},{"c":23.49,"h":23.56,"l":21.8,"n":2733,"o":22.66,"t":"2026-06-11T04:00:00Z","v":317107,"vw":22.67512},{"c":23.28,"h":23.87,"l":22.48,"n":2701,"o":23.87,"t":"2026-06-12T04:00:00Z","v":266463,"vw":23.01579},{"c":25.09,"h":25.51,"l":24.45,"n":3362,"o":24.45,"t":"2026-06-15T04:00:00Z","v":286144,"vw":25.088018},{"c":24.93,"h":25.6,"l":24.69,"n":1833,"o":25.11,"t":"2026-06-16T04:00:00Z","v":178480,"vw":25.007677},{"c":22.74,"h":24.5,"l":22.625,"n":2195,"o":24.5,"t":"2026-06-17T04:00:00Z","v":366770,"vw":23.575554},{"c":23.46,"h":23.54,"l":22.2,"n":5196,"o":23.17,"t":"2026-06-18T04:00:00Z","v":699495,"vw":22.876734},{"c":21.92,"h":23.39,"l":21.38,"n":5073,"o":22.84,"t":"2026-06-22T04:00:00Z","v":829684,"vw":22.405964},{"c":21.54,"h":22.09,"l":21.02,"n":2617,"o":21.02,"t":"2026-06-23T04:00:00Z","v":337182,"vw":21.676165},{"c":21.6,"h":22.8167,"l":21.29,"n":3186,"o":21.34,"t":"2026-06-24T04:00:00Z","v":499886,"vw":22.199764},{"c":20.77,"h":21.56,"l":20.42,"n":3448,"o":21.52,"t":"2026-06-25T04:00:00Z","v":526758,"vw":20.935441},{"c":21.49,"h":21.75,"l":20.4,"n":1829,"o":20.5,"t":"2026-06-26T04:00:00Z","v":305089,"vw":21.182771},{"c":22.9,"h":23.4,"l":22.21,"n":4198,"o":22.21,"t":"2026-06-29T04:00:00Z","v":695556,"vw":22.88036},{"c":22.98,"h":23.14,"l":22.34,"n":1333,"o":22.49,"t":"2026-06-30T04:00:00Z","v":147630,"vw":22.854445},{"c":24.27,"h":25.02,"l":23.58,"n":3315,"o":23.74,"t":"2026-07-01T04:00:00Z","v":441656,"vw":24.269809},{"c":23.56,"h":24.35,"l":23.18,"n":2511,"o":23.98,"t":"2026-07-02T04:00:00Z","v":303075,"vw":23.591068},{"c":24.49,"h":24.73,"l":23.7,"n":1773,"o":23.73,"t":"2026-07-06T04:00:00Z","v":242361,"vw":24.233038},{"c":24.79,"h":25.54,"l":24.61,"n":2518,"o":25,"t":"2026-07-07T04:00:00Z","v":319568,"vw":25.086321},{"c":24.59,"h":24.67,"l":23.51,"n":2123,"o":24.12,"t":"2026-07-08T04:00:00Z","v":288516,"vw":23.983337},{"c":25.87,"h":25.91,"l":23.76,"n":1708,"o":23.76,"t":"2026-07-09T04:00:00Z","v":183429,"vw":25.04838},{"c":26.02,"h":26.91,"l":25.45,"n":1408,"o":26.43,"t":"2026-07-10T04:00:00Z","v":169146,"vw":26.115385},{"c":25.58,"h":26.475,"l":25.38,"n":1324,"o":25.88,"t":"2026-07-13T04:00:00Z","v":162788,"vw":25.889613},{"c":25.77,"h":26.04,"l":24.83,"n":1158,"o":24.84,"t":"2026-07-14T04:00:00Z","v":129758,"vw":25.654531},{"c":26.24,"h":26.81,"l":25.855,"n":1108,"o":26.33,"t":"2026-07-15T04:00:00Z","v":95315,"vw":26.196199},{"c":25.1,"h":26.28,"l":24.78,"n":1187,"o":26.28,"t":"2026-07-16T04:00:00Z","v":124222,"vw":25.409798},{"c":24.21,"h":24.69,"l":23.18,"n":1672,"o":23.18,"t":"2026-07-17T04:00:00Z","v":175626,"vw":23.889193},{"c":24.37,"h":25.08,"l":23.95,"n":995,"o":23.95,"t":"2026-07-20T04:00:00Z","v":109313,"vw":24.637697},{"c":24.16,"h":24.6,"l":23.95,"n":903,"o":24.37,"t":"2026-07-21T04:00:00Z","v":100943,"vw":24.226176},{"c":22.82,"h":24.05,"l":22.79,"n":1423,"o":24.05,"t":"2026-07-22T04:00:00Z","v":180807,"vw":23.147147},{"c":21.04,"h":21.95,"l":20.58,"n":2530,"o":21.77,"t":"2026-07-23T04:00:00Z","v":385330,"vw":21.17591},{"c":21.34,"h":21.69,"l":20.95,"n":1077,"o":21.15,"t":"2026-07-24T04:00:00Z","v":131971,"vw":21.343949},{"c":22.54,"h":22.82,"l":22.0256,"n":1513,"o":22.42,"t":"2026-07-27T04:00:00Z","v":230329,"vw":22.520704},{"c":23.54,"h":23.76,"l":22.05,"n":1333,"o":22.74,"t":"2026-07-28T04:00:00Z","v":157081,"vw":23.064943},{"c":23.4,"h":25.04,"l":23.33,"n":1806,"o":23.42,"t":"2026-07-29T04:00:00Z","v":142500,"vw":23.816185},{"c":23.45,"h":23.535,"l":22.46,"n":1516,"o":22.62,"t":"2026-07-30T04:00:00Z","v":190780,"vw":22.910048},{"c":25.22,"h":25.42,"l":24.21,"n":1607,"o":24.5,"t":"2026-07-31T04:00:00Z","v":156784,"vw":24.950104},{"c":27.52,"h":27.77,"l":26,"n":3375,"o":26,"t":"2026-08-03T04:00:00Z","v":488952,"vw":27.358327},{"c":28.98,"h":29.29,"l":27.03,"n":2732,"o":27.03,"t":"2026-08-04T04:00:00Z","v":339610,"vw":28.777552},{"c":28.81,"h":30.69,"l":28.37,"n":2469,"o":30.575,"t":"2026-08-05T04:00:00Z","v":212604,"vw":29.121211},{"c":27.67,"h":28.1989,"l":27.0543,"n":1975,"o":27.22,"t":"2026-08-06T04:00:00Z","v":244484,"vw":27.694369},{"c":29.37,"h":29.7613,"l":28.91,"n":1460,"o":28.91,"t":"2026-08-07T04:00:00Z","v":115540,"vw":29.500231},{"c":30.47,"h":30.51,"l":29.17,"n":1540,"o":29.17,"t":"2026-08-10T04:00:00Z","v":154470,"vw":30.016678},{"c":29.61,"h":30.6,"l":29.13,"n":995,"o":30.35,"t":"2026-08-11T04:00:00Z","v":96603,"vw":29.723694},{"c":29.89,"h":30.58,"l":29.6,"n":1085,"o":29.94,"t":"2026-08-12T04:00:00Z","v":90588,"vw":30.012651},{"c":31.12,"h":31.15,"l":29.5,"n":1523,"o":29.5,"t":"2026-08-13T04:00:00Z","v":119647,"vw":30.450962},{"c":29.86,"h":31.2488,"l":29.77,"n":1175,"o":31.12,"t":"2026-08-14T04:00:00Z","v":83768,"vw":30.184632},{"c":28.47,"h":29.72,"l":28.43,"n":1635,"o":29.5,"t":"2026-08-17T04:00:00Z","v":149106,"vw":28.793701},{"c":27.51,"h":28.26,"l":27.46,"n":770,"o":27.81,"t":"2026-08-18T04:00:00Z","v":64352,"vw":27.785527},{"c":28.27,"h":28.775,"l":27.45,"n":1037,"o":27.75,"t":"2026-08-19T04:00:00Z","v":83598,"vw":28.057936},{"c":27.55,"h":28.17,"l":27.53,"n":971,"o":27.72,"t":"2026-08-20T04:00:00Z","v":103059,"vw":27.736463},{"c":28.34,"h":28.51,"l":27.51,"n":987,"o":27.66,"t":"2026-08-21T04:00:00Z","v":95426,"vw":28.17905},{"c":28.29,"h":28.64,"l":27.83,"n":891,"o":27.88,"t":"2026-08-24T04:00:00Z","v":65610,"vw":28.367475},{"c":28.56,"h":29.04,"l":28.1,"n":627,"o":28.4,"t":"2026-08-25T04:00:00Z","v":50396,"vw":28.49598},{"c":28.76,"h":29,"l":28.32,"n":567,"o":28.39,"t":"2026-08-26T04:00:00Z","v":46475,"vw":28.687271},{"c":30.39,"h":30.94,"l":29.77,"n":1909,"o":29.77,"t":"2026-08-27T04:00:00Z","v":250836,"vw":30.432015},{"c":30.59,"h":31.6139,"l":30.22,"n":1491,"o":30.23,"t":"2026-08-28T04:00:00Z","v":152091,"vw":31.02244},{"c":29.97,"h":30.22,"l":29.65,"n":969,"o":29.99,"t":"2026-08-31T04:00:00Z","v":113081,"vw":29.957963},{"c":28.33,"h":29.09,"l":28.21,"n":984,"o":28.83,"t":"2026-09-01T04:00:00Z","v":89430,"vw":28.610525},{"c":28.42,"h":28.73,"l":27.98,"n":748,"o":28.22,"t":"2026-09-02T04:00:00Z","v":67876,"vw":28.345986},{"c":30.16,"h":30.71,"l":29.75,"n":1236,"o":29.98,"t":"2026-09-03T04:00:00Z","v":108310,"vw":30.333696},{"c":29.36,"h":30.2,"l":29.27,"n":622,"o":30.03,"t":"2026-09-04T04:00:00Z","v":41241,"vw":29.611598},{"c":28.41,"h":29.14,"l":28.03,"n":1235,"o":29.14,"t":"2026-09-08T04:00:00Z","v":72623,"vw":28.508077},{"c":28.46,"h":28.76,"l":28.25,"n":528,"o":28.5,"t":"2026-09-09T04:00:00Z","v":39421,"vw":28.496462},{"c":27.73,"h":28.7,"l":27.59,"n":709,"o":27.69,"t":"2026-09-10T04:00:00Z","v":54076,"vw":28.047813},{"c":28.72,"h":29.045,"l":28.59,"n":609,"o":28.74,"t":"2026-09-11T04:00:00Z","v":59760,"vw":28.791441},{"c":29.83,"h":30.1598,"l":28.71,"n":809,"o":28.74,"t":"2026-09-14T04:00:00Z","v":48744,"vw":29.514383},{"c":28.97,"h":29.6,"l":28.83,"n":674,"o":29.34,"t":"2026-09-15T04:00:00Z","v":110030,"vw":29.073392},{"c":28.63,"h":29.58,"l":28.08,"n":566,"o":29.08,"t":"2026-09-16T04:00:00Z","v":67898,"vw":28.737375},{"c":29.39,"h":29.86,"l":28.9,"n":484,"o":29.26,"t":"2026-09-17T04:00:00Z","v":49169,"vw":29.305927},{"c":28.36,"h":29.42,"l":28.2,"n":847,"o":29.42,"t":"2026-09-18T04:00:00Z","v":76226,"vw":28.418777},{"c":30.92,"h":31.13,"l":28.89,"n":1361,"o":28.89,"t":"2026-09-21T04:00:00Z","v":99381,"vw":30.703587},{"c":29.88,"h":31.65,"l":29.745,"n":1019,"o":31.2,"t":"2026-09-22T04:00:00Z","v":70964,"vw":30.297979},{"c":28.96,"h":29.82,"l":28.89,"n":670,"o":29.82,"t":"2026-09-23T04:00:00Z","v":51422,"vw":29.253909},{"c":29.56,"h":29.62,"l":28.46,"n":400,"o":28.46,"t":"2026-09-24T04:00:00Z","v":18735,"vw":28.955211},{"c":29.28,"h":29.95,"l":29.11,"n":548,"o":29.38,"t":"2026-09-25T04:00:00Z","v":36571,"vw":29.503249},{"c":27.51,"h":28.24,"l":27.25,"n":1171,"o":28.24,"t":"2026-09-28T04:00:00Z","v":132611,"vw":27.655053},{"c":28.05,"h":28.05,"l":27.38,"n":537,"o":27.8,"t":"2026-09-29T04:00:00Z","v":65772,"vw":27.657539},{"c":28.28,"h":29.16,"l":28.09,"n":542,"o":28.12,"t":"2026-09-30T04:00:00Z","v":35593,"vw":28.702261},{"c":28.52,"h":29.06,"l":27.95,"n":484,"o":29.06,"t":"2026-10-01T04:00:00Z","v":43598,"vw":28.36338},{"c":29.22,"h":29.72,"l":28.91,"n":527,"o":29.42,"t":"2026-10-02T04:00:00Z","v":30157,"vw":29.214417},{"c":29.83,"h":30.12,"l":29.28,"n":528,"o":29.28,"t":"2026-10-05T04:00:00Z","v":34349,"vw":29.890997},{"c":30.74,"h":30.825,"l":30.2,"n":698,"o":30.2,"t":"2026-10-06T04:00:00Z","v":30830,"vw":30.58679},{"c":30.3,"h":30.58,"l":29.8,"n":391,"o":30.23,"t":"2026-10-07T04:00:00Z","v":16062,"vw":30.165116},{"c":30.16,"h":30.64,"l":29.67,"n":434,"o":30.02,"t":"2026-10-08T04:00:00Z","v":30440,"vw":30.232954},{"c":32.05,"h":32.12,"l":30.81,"n":1048,"o":30.81,"t":"2026-10-09T04:00:00Z","v":57094,"vw":31.760913},{"c":31.31,"h":32.62,"l":31.2,"n":652,"o":32.43,"t":"2026-10-12T04:00:00Z","v":44750,"vw":31.651847},{"c":31.46,"h":32.27,"l":30.8,"n":568,"o":31.06,"t":"2026-10-13T04:00:00Z","v":43761,"vw":31.777015},{"c":28.83,"h":31,"l":28.45,"n":957,"o":31,"t":"2026-10-14T04:00:00Z","v":86718,"vw":29.396717},{"c":29.67,"h":29.67,"l":27.5,"n":635,"o":27.76,"t":"2026-10-15T04:00:00Z","v":83713,"vw":28.960596},{"c":26.61,"h":29.67,"l":26.25,"n":1101,"o":29.67,"t":"2026-10-16T04:00:00Z","v":114268,"vw":27.069567},{"c":27.62,"h":27.8569,"l":26.86,"n":557,"o":27.26,"t":"2026-10-19T04:00:00Z","v":61005,"vw":27.541485},{"c":27.65,"h":28.06,"l":26.75,"n":501,"o":27.05,"t":"2026-10-20T04:00:00Z","v":39989,"vw":27.555982},{"c":27.65,"h":28.11,"l":27.49,"n":472,"o":27.68,"t":"2026-10-21T04:00:00Z","v":29015,"vw":27.80115},{"c":25.84,"h":26.89,"l":25.45,"n":988,"o":26.8,"t":"2026-10-22T04:00:00Z","v":73623,"vw":26.101302}],"volatilityBars":[{"c":30.93,"h":30.93,"l":30.93,"n":2,"o":30.93,"t":"2026-09-22T08:15:00Z","v":250,"vw":30.93},{"c":31.1,"h":31.1,"l":31.1,"n":2,"o":31.1,"t":"2026-09-22T08:45:00Z","v":665,"vw":31.1},{"c":31.25,"h":31.25,"l":31.21,"n":6,"o":31.21,"t":"2026-09-22T09:45:00Z","v":2643,"vw":31.246322},{"c":31.76,"h":31.76,"l":31.5359,"n":13,"o":31.5394,"t":"2026-09-22T10:00:00Z","v":557,"vw":31.611767},{"c":31.21,"h":31.21,"l":31.21,"n":1,"o":31.21,"t":"2026-09-22T10:45:00Z","v":490,"vw":31.21},{"c":30.94,"h":31.225,"l":30.94,"n":14,"o":30.94,"t":"2026-09-22T11:00:00Z","v":3114,"vw":30.9585},{"c":31.5,"h":31.5,"l":31.5,"n":1,"o":31.5,"t":"2026-09-22T13:00:00Z","v":300,"vw":31.5},{"c":31.2135,"h":31.65,"l":31.01,"n":99,"o":31.2,"t":"2026-09-22T13:30:00Z","v":7787,"vw":31.477227},{"c":30.99,"h":31.2415,"l":30.9621,"n":35,"o":31.18,"t":"2026-09-22T13:45:00Z","v":4902,"vw":31.143547},{"c":30.92,"h":30.92,"l":30.8802,"n":11,"o":30.8802,"t":"2026-09-22T14:00:00Z","v":535,"vw":30.897844},{"c":30.655,"h":30.88,"l":30.6258,"n":20,"o":30.88,"t":"2026-09-22T14:15:00Z","v":1235,"vw":30.739492},{"c":30.4277,"h":30.4277,"l":30.42,"n":7,"o":30.42,"t":"2026-09-22T14:30:00Z","v":606,"vw":30.424533},{"c":30.295,"h":30.3743,"l":30.295,"n":19,"o":30.33,"t":"2026-09-22T14:45:00Z","v":3282,"vw":30.315531},{"c":30.23,"h":30.28,"l":30.21,"n":19,"o":30.28,"t":"2026-09-22T15:00:00Z","v":829,"vw":30.243702},{"c":30.24,"h":30.24,"l":30.15,"n":7,"o":30.15,"t":"2026-09-22T15:15:00Z","v":1139,"vw":30.197732},{"c":30.04,"h":30.2585,"l":30.04,"n":23,"o":30.2585,"t":"2026-09-22T15:30:00Z","v":2645,"vw":30.207003},{"c":30,"h":30.025,"l":29.91,"n":31,"o":30,"t":"2026-09-22T15:45:00Z","v":1863,"vw":29.993601},{"c":29.88,"h":29.99,"l":29.88,"n":13,"o":29.99,"t":"2026-09-22T16:00:00Z","v":1618,"vw":29.912851},{"c":29.91,"h":29.91,"l":29.8588,"n":13,"o":29.9,"t":"2026-09-22T16:15:00Z","v":1174,"vw":29.889573},{"c":29.8,"h":29.9196,"l":29.76,"n":22,"o":29.9196,"t":"2026-09-22T16:30:00Z","v":2919,"vw":29.789613},{"c":29.81,"h":29.95,"l":29.8,"n":53,"o":29.94,"t":"2026-09-22T16:45:00Z","v":5670,"vw":29.849511},{"c":29.76,"h":29.89,"l":29.745,"n":14,"o":29.8,"t":"2026-09-22T17:00:00Z","v":611,"vw":29.793},{"c":29.9,"h":29.9,"l":29.87,"n":3,"o":29.87,"t":"2026-09-22T17:15:00Z","v":201,"vw":29.885},{"c":29.83,"h":29.85,"l":29.83,"n":7,"o":29.85,"t":"2026-09-22T17:30:00Z","v":222,"vw":29.84},{"c":30.04,"h":30.05,"l":29.89,"n":9,"o":29.89,"t":"2026-09-22T17:45:00Z","v":873,"vw":30.025836},{"c":29.96,"h":30.055,"l":29.95,"n":60,"o":29.97,"t":"2026-09-22T18:00:00Z","v":6385,"vw":29.991164},{"c":29.94,"h":30.01,"l":29.94,"n":9,"o":30.01,"t":"2026-09-22T18:15:00Z","v":585,"vw":29.969524},{"c":29.94,"h":29.95,"l":29.85,"n":31,"o":29.95,"t":"2026-09-22T18:30:00Z","v":3614,"vw":29.926938},{"c":29.91,"h":29.96,"l":29.91,"n":11,"o":29.96,"t":"2026-09-22T18:45:00Z","v":927,"vw":29.945},{"c":29.85,"h":29.88,"l":29.85,"n":10,"o":29.86,"t":"2026-09-22T19:00:00Z","v":416,"vw":29.8625},{"c":30.03,"h":30.03,"l":29.93,"n":2,"o":29.93,"t":"2026-09-22T19:15:00Z","v":266,"vw":29.992406},{"c":30.01,"h":30.07,"l":29.9748,"n":12,"o":30.06,"t":"2026-09-22T19:30:00Z","v":2332,"vw":30.020704},{"c":29.88,"h":30,"l":29.84,"n":49,"o":30,"t":"2026-09-22T19:45:00Z","v":3928,"vw":29.902005},{"c":29.88,"h":29.88,"l":29.88,"n":5,"o":29.88,"t":"2026-09-22T20:00:00Z","v":1545,"vw":29.88},{"c":31.02,"h":31.02,"l":31.02,"n":1,"o":31.02,"t":"2026-09-23T10:00:00Z","v":200,"vw":31.02},{"c":30.22,"h":30.22,"l":30.22,"n":5,"o":30.22,"t":"2026-09-23T10:45:00Z","v":131,"vw":30.22},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-09-23T11:15:00Z","v":200,"vw":30.09},{"c":29.58,"h":29.82,"l":29.331,"n":52,"o":29.82,"t":"2026-09-23T13:30:00Z","v":2927,"vw":29.50879},{"c":29.75,"h":29.75,"l":29.7,"n":20,"o":29.71,"t":"2026-09-23T13:45:00Z","v":5847,"vw":29.745547},{"c":29.13,"h":29.38,"l":29.13,"n":21,"o":29.38,"t":"2026-09-23T14:00:00Z","v":983,"vw":29.206174},{"c":28.91,"h":29.0876,"l":28.89,"n":60,"o":29.05,"t":"2026-09-23T14:15:00Z","v":4207,"vw":28.968694},{"c":29.1695,"h":29.1695,"l":29.02,"n":13,"o":29.1,"t":"2026-09-23T14:30:00Z","v":541,"vw":29.101618},{"c":29.39,"h":29.39,"l":29.39,"n":9,"o":29.39,"t":"2026-09-23T14:45:00Z","v":673,"vw":29.39},{"c":29.28,"h":29.28,"l":29.28,"n":2,"o":29.28,"t":"2026-09-23T15:00:00Z","v":101,"vw":29.28},{"c":29.51,"h":29.54,"l":29.4,"n":8,"o":29.42,"t":"2026-09-23T15:15:00Z","v":4705,"vw":29.413404},{"c":29.35,"h":29.4,"l":29.35,"n":3,"o":29.4,"t":"2026-09-23T15:30:00Z","v":870,"vw":29.355882},{"c":29.4,"h":29.42,"l":29.4,"n":9,"o":29.42,"t":"2026-09-23T15:45:00Z","v":360,"vw":29.406667},{"c":29.35,"h":29.36,"l":29.34,"n":24,"o":29.36,"t":"2026-09-23T16:00:00Z","v":4220,"vw":29.358675},{"c":29.38,"h":29.38,"l":29.38,"n":1,"o":29.38,"t":"2026-09-23T16:15:00Z","v":100,"vw":29.38},{"c":29.22,"h":29.22,"l":29.22,"n":2,"o":29.22,"t":"2026-09-23T16:45:00Z","v":330,"vw":29.22},{"c":29.07,"h":29.25,"l":29.01,"n":19,"o":29.25,"t":"2026-09-23T17:00:00Z","v":1397,"vw":29.070905},{"c":29.03,"h":29.17,"l":29.03,"n":2,"o":29.17,"t":"2026-09-23T17:15:00Z","v":424,"vw":29.063019},{"c":29.11,"h":29.11,"l":29,"n":4,"o":29,"t":"2026-09-23T17:30:00Z","v":302,"vw":29.073333},{"c":29.2,"h":29.2,"l":29.2,"n":2,"o":29.2,"t":"2026-09-23T17:45:00Z","v":102,"vw":29.2},{"c":29.22,"h":29.22,"l":29.19,"n":32,"o":29.21,"t":"2026-09-23T18:15:00Z","v":5403,"vw":29.196444},{"c":29.18,"h":29.22,"l":29.1505,"n":9,"o":29.22,"t":"2026-09-23T18:30:00Z","v":843,"vw":29.176467},{"c":29.195,"h":29.21,"l":29.17,"n":10,"o":29.17,"t":"2026-09-23T18:45:00Z","v":743,"vw":29.193092},{"c":29.21,"h":29.21,"l":29.2,"n":4,"o":29.2,"t":"2026-09-23T19:00:00Z","v":818,"vw":29.207702},{"c":28.975,"h":29.2,"l":28.975,"n":6,"o":29.18,"t":"2026-09-23T19:30:00Z","v":546,"vw":29.095556},{"c":28.91,"h":29.06,"l":28.9,"n":78,"o":29.011,"t":"2026-09-23T19:45:00Z","v":9092,"vw":28.947596},{"c":29.48,"h":29.48,"l":28.96,"n":11,"o":28.96,"t":"2026-09-23T20:00:00Z","v":1713,"vw":28.994058},{"c":28.02,"h":28.02,"l":28.02,"n":2,"o":28.02,"t":"2026-09-24T10:00:00Z","v":129,"vw":28.02},{"c":28.1,"h":28.12,"l":28.1,"n":9,"o":28.12,"t":"2026-09-24T12:30:00Z","v":4149,"vw":28.114132},{"c":28.9971,"h":28.9971,"l":28.46,"n":25,"o":28.46,"t":"2026-09-24T13:30:00Z","v":4423,"vw":28.622426},{"c":28.56,"h":28.645,"l":28.56,"n":7,"o":28.625,"t":"2026-09-24T13:45:00Z","v":551,"vw":28.617074},{"c":28.5909,"h":28.5909,"l":28.5909,"n":2,"o":28.5909,"t":"2026-09-24T14:00:00Z","v":127,"vw":28.5909},{"c":29,"h":29,"l":28.94,"n":12,"o":28.94,"t":"2026-09-24T14:15:00Z","v":977,"vw":28.968125},{"c":29.1499,"h":29.1499,"l":29.0232,"n":13,"o":29.0232,"t":"2026-09-24T14:30:00Z","v":1048,"vw":29.103525},{"c":29.15,"h":29.15,"l":29.1168,"n":6,"o":29.1168,"t":"2026-09-24T14:45:00Z","v":822,"vw":29.136041},{"c":29.1,"h":29.1,"l":29.1,"n":6,"o":29.1,"t":"2026-09-24T16:15:00Z","v":481,"vw":29.1},{"c":29.4733,"h":29.5,"l":29.4733,"n":9,"o":29.5,"t":"2026-09-24T16:45:00Z","v":639,"vw":29.486034},{"c":29.545,"h":29.545,"l":29.545,"n":4,"o":29.545,"t":"2026-09-24T17:00:00Z","v":156,"vw":29.545},{"c":29.4201,"h":29.4201,"l":29.4201,"n":2,"o":29.4201,"t":"2026-09-24T17:15:00Z","v":107,"vw":29.4201},{"c":29.355,"h":29.355,"l":29.355,"n":1,"o":29.355,"t":"2026-09-24T17:30:00Z","v":100,"vw":29.355},{"c":29.56,"h":29.62,"l":29.56,"n":25,"o":29.5952,"t":"2026-09-24T19:45:00Z","v":1426,"vw":29.591184},{"c":29.56,"h":29.56,"l":29.56,"n":3,"o":29.56,"t":"2026-09-24T20:00:00Z","v":630,"vw":29.56},{"c":29.98,"h":29.98,"l":29.98,"n":4,"o":29.98,"t":"2026-09-25T08:00:00Z","v":112,"vw":29.98},{"c":29.99,"h":29.99,"l":29.96,"n":6,"o":29.96,"t":"2026-09-25T11:00:00Z","v":475,"vw":29.976094},{"c":29.2147,"h":29.2188,"l":29.2147,"n":2,"o":29.2188,"t":"2026-09-25T11:15:00Z","v":240,"vw":29.216408},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-09-25T11:45:00Z","v":100,"vw":29.1},{"c":29.675,"h":29.86,"l":29.38,"n":23,"o":29.38,"t":"2026-09-25T13:30:00Z","v":2019,"vw":29.617086},{"c":29.875,"h":29.95,"l":29.875,"n":20,"o":29.95,"t":"2026-09-25T13:45:00Z","v":4292,"vw":29.947592},{"c":29.11,"h":29.6219,"l":29.11,"n":5,"o":29.6219,"t":"2026-09-25T14:00:00Z","v":728,"vw":29.520677},{"c":29.3089,"h":29.3089,"l":29.3089,"n":2,"o":29.3089,"t":"2026-09-25T14:15:00Z","v":167,"vw":29.3089},{"c":29.2837,"h":29.2837,"l":29.2837,"n":2,"o":29.2837,"t":"2026-09-25T14:45:00Z","v":201,"vw":29.2837},{"c":29.5166,"h":29.5166,"l":29.5166,"n":1,"o":29.5166,"t":"2026-09-25T15:00:00Z","v":333,"vw":29.5166},{"c":29.22,"h":29.4855,"l":29.22,"n":19,"o":29.4855,"t":"2026-09-25T15:30:00Z","v":3953,"vw":29.428945},{"c":29.6,"h":29.6,"l":29.5035,"n":7,"o":29.5035,"t":"2026-09-25T16:00:00Z","v":744,"vw":29.538451},{"c":29.61,"h":29.62,"l":29.47,"n":26,"o":29.54,"t":"2026-09-25T16:15:00Z","v":2825,"vw":29.516032},{"c":29.46,"h":29.63,"l":29.46,"n":33,"o":29.62,"t":"2026-09-25T16:30:00Z","v":4392,"vw":29.614274},{"c":29.53,"h":29.6,"l":29.53,"n":5,"o":29.6,"t":"2026-09-25T16:45:00Z","v":450,"vw":29.564286},{"c":29.55,"h":29.55,"l":29.5323,"n":2,"o":29.5323,"t":"2026-09-25T17:30:00Z","v":1113,"vw":29.534097},{"c":29.39,"h":29.39,"l":29.39,"n":2,"o":29.39,"t":"2026-09-25T18:15:00Z","v":320,"vw":29.39},{"c":29.35,"h":29.35,"l":29.35,"n":3,"o":29.35,"t":"2026-09-25T19:15:00Z","v":1001,"vw":29.35},{"c":29.35,"h":29.35,"l":29.2,"n":39,"o":29.25,"t":"2026-09-25T19:30:00Z","v":4237,"vw":29.262834},{"c":29.23,"h":29.36,"l":29.2,"n":67,"o":29.36,"t":"2026-09-25T19:45:00Z","v":4535,"vw":29.242612},{"c":29.28,"h":29.28,"l":29.28,"n":5,"o":29.28,"t":"2026-09-25T20:00:00Z","v":995,"vw":29.28},{"c":29.45,"h":29.45,"l":29.45,"n":1,"o":29.45,"t":"2026-09-25T21:00:00Z","v":186,"vw":29.45},{"c":28.5,"h":28.78,"l":28.5,"n":4,"o":28.78,"t":"2026-09-28T11:00:00Z","v":251,"vw":28.64},{"c":28.35,"h":28.4,"l":28.35,"n":2,"o":28.4,"t":"2026-09-28T11:15:00Z","v":354,"vw":28.371751},{"c":28.1,"h":28.1,"l":28.1,"n":3,"o":28.1,"t":"2026-09-28T13:00:00Z","v":2025,"vw":28.1},{"c":28,"h":28,"l":28,"n":14,"o":28,"t":"2026-09-28T13:15:00Z","v":3103,"vw":28},{"c":27.3938,"h":28.24,"l":27.25,"n":207,"o":28.24,"t":"2026-09-28T13:30:00Z","v":30703,"vw":27.717142},{"c":27.52,"h":27.52,"l":27.3,"n":87,"o":27.44,"t":"2026-09-28T13:45:00Z","v":6772,"vw":27.363201},{"c":27.6,"h":27.68,"l":27.56,"n":46,"o":27.63,"t":"2026-09-28T14:00:00Z","v":6036,"vw":27.637301},{"c":27.77,"h":27.78,"l":27.69,"n":49,"o":27.77,"t":"2026-09-28T14:15:00Z","v":5207,"vw":27.720183},{"c":27.47,"h":27.7,"l":27.47,"n":83,"o":27.7,"t":"2026-09-28T14:30:00Z","v":9455,"vw":27.533001},{"c":27.51,"h":27.525,"l":27.39,"n":76,"o":27.45,"t":"2026-09-28T14:45:00Z","v":8245,"vw":27.463674},{"c":27.81,"h":27.82,"l":27.81,"n":4,"o":27.82,"t":"2026-09-28T15:00:00Z","v":282,"vw":27.813571},{"c":27.7401,"h":27.745,"l":27.688,"n":8,"o":27.715,"t":"2026-09-28T15:15:00Z","v":788,"vw":27.725041},{"c":27.82,"h":27.82,"l":27.77,"n":12,"o":27.77,"t":"2026-09-28T15:30:00Z","v":2925,"vw":27.785893},{"c":27.67,"h":27.67,"l":27.67,"n":3,"o":27.67,"t":"2026-09-28T15:45:00Z","v":107,"vw":27.67},{"c":27.685,"h":27.7,"l":27.64,"n":36,"o":27.7,"t":"2026-09-28T16:00:00Z","v":13573,"vw":27.6648},{"c":28,"h":28,"l":27.66,"n":22,"o":27.665,"t":"2026-09-28T16:15:00Z","v":3401,"vw":27.929675},{"c":27.9,"h":27.92,"l":27.9,"n":7,"o":27.92,"t":"2026-09-28T16:30:00Z","v":586,"vw":27.912},{"c":27.839,"h":27.839,"l":27.82,"n":20,"o":27.82,"t":"2026-09-28T16:45:00Z","v":10945,"vw":27.820502},{"c":27.82,"h":27.82,"l":27.8,"n":8,"o":27.8,"t":"2026-09-28T17:00:00Z","v":5949,"vw":27.800341},{"c":27.92,"h":27.92,"l":27.92,"n":2,"o":27.92,"t":"2026-09-28T17:15:00Z","v":129,"vw":27.92},{"c":27.8506,"h":27.8506,"l":27.85,"n":4,"o":27.85,"t":"2026-09-28T18:15:00Z","v":307,"vw":27.850399},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-09-28T18:30:00Z","v":200,"vw":27.84},{"c":27.87,"h":27.89,"l":27.87,"n":4,"o":27.89,"t":"2026-09-28T18:45:00Z","v":1102,"vw":27.882727},{"c":27.625,"h":27.63,"l":27.62,"n":8,"o":27.63,"t":"2026-09-28T19:30:00Z","v":669,"vw":27.625862},{"c":27.51,"h":27.54,"l":27.43,"n":91,"o":27.54,"t":"2026-09-28T19:45:00Z","v":14106,"vw":27.493791},{"c":27.51,"h":27.51,"l":27.51,"n":4,"o":27.51,"t":"2026-09-28T20:00:00Z","v":1964,"vw":27.51},{"c":28.26,"h":28.26,"l":28.24,"n":6,"o":28.24,"t":"2026-09-29T08:45:00Z","v":401,"vw":28.245362},{"c":27.321,"h":27.321,"l":27.321,"n":2,"o":27.321,"t":"2026-09-29T11:30:00Z","v":400,"vw":27.321},{"c":27.44,"h":27.8,"l":27.44,"n":44,"o":27.8,"t":"2026-09-29T13:30:00Z","v":2489,"vw":27.608016},{"c":27.525,"h":27.525,"l":27.41,"n":12,"o":27.41,"t":"2026-09-29T13:45:00Z","v":3915,"vw":27.507105},{"c":27.69,"h":27.69,"l":27.55,"n":9,"o":27.55,"t":"2026-09-29T14:00:00Z","v":1617,"vw":27.579384},{"c":27.945,"h":27.95,"l":27.69,"n":52,"o":27.77,"t":"2026-09-29T14:15:00Z","v":10057,"vw":27.822585},{"c":27.83,"h":27.9,"l":27.82,"n":8,"o":27.9,"t":"2026-09-29T14:30:00Z","v":723,"vw":27.851378},{"c":27.63,"h":27.675,"l":27.62,"n":32,"o":27.62,"t":"2026-09-29T15:00:00Z","v":17783,"vw":27.631939},{"c":27.52,"h":27.53,"l":27.52,"n":3,"o":27.53,"t":"2026-09-29T15:15:00Z","v":573,"vw":27.522622},{"c":27.5,"h":27.5,"l":27.5,"n":4,"o":27.5,"t":"2026-09-29T15:30:00Z","v":301,"vw":27.5},{"c":27.6,"h":27.6,"l":27.6,"n":4,"o":27.6,"t":"2026-09-29T15:45:00Z","v":279,"vw":27.6},{"c":27.4906,"h":27.505,"l":27.45,"n":12,"o":27.45,"t":"2026-09-29T16:00:00Z","v":1743,"vw":27.473677},{"c":27.6,"h":27.6,"l":27.6,"n":1,"o":27.6,"t":"2026-09-29T16:15:00Z","v":299,"vw":27.6},{"c":27.4995,"h":27.535,"l":27.4995,"n":3,"o":27.535,"t":"2026-09-29T16:30:00Z","v":1050,"vw":27.523968},{"c":27.5007,"h":27.57,"l":27.5007,"n":2,"o":27.57,"t":"2026-09-29T16:45:00Z","v":272,"vw":27.535605},{"c":27.4407,"h":27.4841,"l":27.38,"n":22,"o":27.4841,"t":"2026-09-29T17:00:00Z","v":4210,"vw":27.408399},{"c":27.49,"h":27.51,"l":27.49,"n":3,"o":27.51,"t":"2026-09-29T17:15:00Z","v":570,"vw":27.506435},{"c":27.71,"h":27.71,"l":27.63,"n":3,"o":27.63,"t":"2026-09-29T18:00:00Z","v":201,"vw":27.67},{"c":27.9846,"h":27.9846,"l":27.87,"n":4,"o":27.87,"t":"2026-09-29T18:30:00Z","v":468,"vw":27.935415},{"c":27.92,"h":27.99,"l":27.914,"n":10,"o":27.99,"t":"2026-09-29T19:00:00Z","v":1011,"vw":27.943057},{"c":28,"h":28.02,"l":27.9641,"n":21,"o":27.9641,"t":"2026-09-29T19:45:00Z","v":979,"vw":27.997992},{"c":28.06,"h":28.06,"l":28.05,"n":6,"o":28.05,"t":"2026-09-29T20:00:00Z","v":9431,"vw":28.058486},{"c":28.04,"h":28.04,"l":28.04,"n":3,"o":28.04,"t":"2026-09-29T22:00:00Z","v":3000,"vw":28.04},{"c":28.13,"h":28.13,"l":28.13,"n":1,"o":28.13,"t":"2026-09-29T22:15:00Z","v":1000,"vw":28.13},{"c":28,"h":28,"l":28,"n":4,"o":28,"t":"2026-09-30T08:00:00Z","v":121,"vw":28},{"c":27.78,"h":27.78,"l":27.78,"n":7,"o":27.78,"t":"2026-09-30T13:00:00Z","v":501,"vw":27.78},{"c":28.53,"h":28.53,"l":28.09,"n":39,"o":28.12,"t":"2026-09-30T13:30:00Z","v":4078,"vw":28.242313},{"c":28.67,"h":28.67,"l":28.4,"n":24,"o":28.45,"t":"2026-09-30T13:45:00Z","v":2625,"vw":28.519571},{"c":28.81,"h":28.86,"l":28.695,"n":40,"o":28.71,"t":"2026-09-30T14:00:00Z","v":1845,"vw":28.772883},{"c":28.7664,"h":28.84,"l":28.7664,"n":5,"o":28.84,"t":"2026-09-30T14:15:00Z","v":453,"vw":28.783924},{"c":28.78,"h":28.825,"l":28.74,"n":13,"o":28.77,"t":"2026-09-30T14:30:00Z","v":1553,"vw":28.774218},{"c":29,"h":29,"l":28.93,"n":47,"o":28.95,"t":"2026-09-30T14:45:00Z","v":8376,"vw":28.975429},{"c":28.9308,"h":28.9308,"l":28.9308,"n":2,"o":28.9308,"t":"2026-09-30T15:00:00Z","v":101,"vw":28.9308},{"c":29.0099,"h":29.11,"l":29.0099,"n":16,"o":29.04,"t":"2026-09-30T15:15:00Z","v":1867,"vw":29.084215},{"c":29.03,"h":29.09,"l":29.0201,"n":7,"o":29.04,"t":"2026-09-30T15:30:00Z","v":1449,"vw":29.042864},{"c":29.12,"h":29.16,"l":29.08,"n":15,"o":29.08,"t":"2026-09-30T16:00:00Z","v":749,"vw":29.12625},{"c":29.13,"h":29.13,"l":29.13,"n":3,"o":29.13,"t":"2026-09-30T16:15:00Z","v":136,"vw":29.13},{"c":29.03,"h":29.05,"l":29.03,"n":2,"o":29.05,"t":"2026-09-30T16:30:00Z","v":200,"vw":29.04},{"c":28.645,"h":28.645,"l":28.645,"n":3,"o":28.645,"t":"2026-09-30T17:15:00Z","v":102,"vw":28.645},{"c":28.68,"h":28.68,"l":28.68,"n":4,"o":28.68,"t":"2026-09-30T18:15:00Z","v":588,"vw":28.68},{"c":28.6886,"h":28.6886,"l":28.6886,"n":6,"o":28.6886,"t":"2026-09-30T18:45:00Z","v":926,"vw":28.6886},{"c":28.74,"h":28.74,"l":28.72,"n":5,"o":28.72,"t":"2026-09-30T19:00:00Z","v":986,"vw":28.727765},{"c":28.73,"h":28.73,"l":28.73,"n":4,"o":28.73,"t":"2026-09-30T19:15:00Z","v":1038,"vw":28.73},{"c":28.25,"h":28.7112,"l":28.25,"n":55,"o":28.67,"t":"2026-09-30T19:45:00Z","v":5403,"vw":28.365531},{"c":28.28,"h":28.28,"l":28.28,"n":5,"o":28.28,"t":"2026-09-30T20:00:00Z","v":523,"vw":28.28},{"c":29.44,"h":29.44,"l":29.3152,"n":5,"o":29.344,"t":"2026-10-01T11:00:00Z","v":550,"vw":29.365818},{"c":28.94,"h":28.94,"l":28.94,"n":1,"o":28.94,"t":"2026-10-01T11:45:00Z","v":100,"vw":28.94},{"c":28.94,"h":28.94,"l":28.94,"n":2,"o":28.94,"t":"2026-10-01T12:00:00Z","v":101,"vw":28.94},{"c":29.06,"h":29.06,"l":29.06,"n":8,"o":29.06,"t":"2026-10-01T13:30:00Z","v":824,"vw":29.06},{"c":28.47,"h":28.47,"l":28.47,"n":4,"o":28.47,"t":"2026-10-01T13:45:00Z","v":435,"vw":28.47},{"c":28.2,"h":28.2,"l":28.2,"n":4,"o":28.2,"t":"2026-10-01T14:00:00Z","v":117,"vw":28.2},{"c":28.16,"h":28.185,"l":28.16,"n":2,"o":28.185,"t":"2026-10-01T14:15:00Z","v":300,"vw":28.168333},{"c":28.04,"h":28.17,"l":28.01,"n":30,"o":28.17,"t":"2026-10-01T14:30:00Z","v":3696,"vw":28.021433},{"c":27.96,"h":28,"l":27.95,"n":10,"o":27.95,"t":"2026-10-01T14:45:00Z","v":2418,"vw":27.983691},{"c":28.07,"h":28.07,"l":27.98,"n":4,"o":27.98,"t":"2026-10-01T15:00:00Z","v":1318,"vw":28.014221},{"c":28.11,"h":28.11,"l":28.01,"n":15,"o":28.03,"t":"2026-10-01T15:15:00Z","v":1580,"vw":28.071242},{"c":27.99,"h":28,"l":27.99,"n":7,"o":28,"t":"2026-10-01T15:30:00Z","v":2323,"vw":27.999091},{"c":28.1,"h":28.15,"l":28.03,"n":18,"o":28.04,"t":"2026-10-01T15:45:00Z","v":3739,"vw":28.074408},{"c":28.06,"h":28.06,"l":28.06,"n":2,"o":28.06,"t":"2026-10-01T16:00:00Z","v":200,"vw":28.06},{"c":28.25,"h":28.3,"l":28.25,"n":3,"o":28.3,"t":"2026-10-01T16:30:00Z","v":210,"vw":28.275},{"c":28.09,"h":28.09,"l":28.08,"n":2,"o":28.08,"t":"2026-10-01T16:45:00Z","v":355,"vw":28.08493},{"c":28.67,"h":28.67,"l":28.6615,"n":3,"o":28.6615,"t":"2026-10-01T17:30:00Z","v":623,"vw":28.666966},{"c":28.545,"h":28.6,"l":28.545,"n":3,"o":28.6,"t":"2026-10-01T17:45:00Z","v":742,"vw":28.552422},{"c":28.46,"h":28.46,"l":28.46,"n":1,"o":28.46,"t":"2026-10-01T18:00:00Z","v":105,"vw":28.46},{"c":28.5,"h":28.54,"l":28.5,"n":5,"o":28.5304,"t":"2026-10-01T18:15:00Z","v":628,"vw":28.524595},{"c":28.61,"h":28.63,"l":28.55,"n":3,"o":28.55,"t":"2026-10-01T18:30:00Z","v":380,"vw":28.586842},{"c":28.6347,"h":28.65,"l":28.6347,"n":6,"o":28.65,"t":"2026-10-01T19:30:00Z","v":2368,"vw":28.648609},{"c":28.51,"h":28.64,"l":28.47,"n":130,"o":28.64,"t":"2026-10-01T19:45:00Z","v":16859,"vw":28.573772},{"c":28.52,"h":28.52,"l":28.52,"n":4,"o":28.52,"t":"2026-10-01T20:00:00Z","v":1700,"vw":28.52},{"c":29.01,"h":29.01,"l":29.01,"n":3,"o":29.01,"t":"2026-10-02T10:45:00Z","v":2768,"vw":29.01},{"c":28.2483,"h":28.2483,"l":28.2483,"n":1,"o":28.2483,"t":"2026-10-02T12:00:00Z","v":125,"vw":28.2483},{"c":28.97,"h":28.97,"l":28.97,"n":1,"o":28.97,"t":"2026-10-02T12:45:00Z","v":300,"vw":28.97},{"c":29.54,"h":29.54,"l":29.54,"n":6,"o":29.54,"t":"2026-10-02T13:00:00Z","v":491,"vw":29.54},{"c":29.085,"h":29.72,"l":29.085,"n":57,"o":29.42,"t":"2026-10-02T13:30:00Z","v":5608,"vw":29.29329},{"c":29.22,"h":29.275,"l":29.22,"n":18,"o":29.27,"t":"2026-10-02T13:45:00Z","v":2196,"vw":29.254264},{"c":29.375,"h":29.375,"l":29.285,"n":6,"o":29.285,"t":"2026-10-02T14:00:00Z","v":704,"vw":29.345039},{"c":29.505,"h":29.505,"l":29.505,"n":5,"o":29.505,"t":"2026-10-02T14:15:00Z","v":257,"vw":29.505},{"c":29.615,"h":29.615,"l":29.455,"n":8,"o":29.455,"t":"2026-10-02T14:30:00Z","v":373,"vw":29.557857},{"c":29.4664,"h":29.4664,"l":29.4664,"n":2,"o":29.4664,"t":"2026-10-02T14:45:00Z","v":355,"vw":29.4664},{"c":28.98,"h":29.29,"l":28.98,"n":16,"o":29.29,"t":"2026-10-02T15:00:00Z","v":1331,"vw":29.112479},{"c":28.91,"h":28.91,"l":28.91,"n":3,"o":28.91,"t":"2026-10-02T15:15:00Z","v":217,"vw":28.91},{"c":28.91,"h":28.91,"l":28.91,"n":1,"o":28.91,"t":"2026-10-02T15:45:00Z","v":350,"vw":28.91},{"c":29.15,"h":29.15,"l":29.04,"n":5,"o":29.04,"t":"2026-10-02T16:00:00Z","v":834,"vw":29.13625},{"c":29.0408,"h":29.16,"l":29.04,"n":4,"o":29.16,"t":"2026-10-02T16:15:00Z","v":425,"vw":29.073129},{"c":29.21,"h":29.21,"l":29.1513,"n":3,"o":29.1513,"t":"2026-10-02T16:45:00Z","v":837,"vw":29.158592},{"c":29.23,"h":29.23,"l":29.23,"n":1,"o":29.23,"t":"2026-10-02T17:00:00Z","v":100,"vw":29.23},{"c":29.09,"h":29.09,"l":29.09,"n":1,"o":29.09,"t":"2026-10-02T17:15:00Z","v":700,"vw":29.09},{"c":29.14,"h":29.15,"l":29.09,"n":8,"o":29.09,"t":"2026-10-02T17:30:00Z","v":660,"vw":29.127975},{"c":29.06,"h":29.06,"l":29.06,"n":1,"o":29.06,"t":"2026-10-02T18:15:00Z","v":200,"vw":29.06},{"c":29.07,"h":29.07,"l":29.07,"n":2,"o":29.07,"t":"2026-10-02T19:00:00Z","v":200,"vw":29.07},{"c":29.11,"h":29.11,"l":29.11,"n":3,"o":29.11,"t":"2026-10-02T19:15:00Z","v":105,"vw":29.11},{"c":29.19,"h":29.22,"l":29.125,"n":77,"o":29.16,"t":"2026-10-02T19:45:00Z","v":6765,"vw":29.191939},{"c":29.22,"h":29.22,"l":29.22,"n":3,"o":29.22,"t":"2026-10-02T20:00:00Z","v":191,"vw":29.22},{"c":29.15,"h":29.15,"l":29.15,"n":1,"o":29.15,"t":"2026-10-02T22:30:00Z","v":138,"vw":29.15},{"c":29,"h":29,"l":29,"n":2,"o":29,"t":"2026-10-05T12:15:00Z","v":400,"vw":29},{"c":29.6197,"h":29.6197,"l":29.28,"n":13,"o":29.28,"t":"2026-10-05T13:30:00Z","v":506,"vw":29.417425},{"c":29.71,"h":29.715,"l":29.71,"n":8,"o":29.715,"t":"2026-10-05T13:45:00Z","v":775,"vw":29.713571},{"c":29.635,"h":29.635,"l":29.4899,"n":2,"o":29.4899,"t":"2026-10-05T14:00:00Z","v":545,"vw":29.599324},{"c":29.86,"h":29.86,"l":29.762,"n":22,"o":29.762,"t":"2026-10-05T14:15:00Z","v":1174,"vw":29.793856},{"c":29.74,"h":29.74,"l":29.74,"n":1,"o":29.74,"t":"2026-10-05T14:30:00Z","v":3515,"vw":29.74},{"c":29.88,"h":29.88,"l":29.85,"n":4,"o":29.85,"t":"2026-10-05T14:45:00Z","v":280,"vw":29.865971},{"c":29.7937,"h":29.7937,"l":29.7799,"n":2,"o":29.7799,"t":"2026-10-05T15:00:00Z","v":375,"vw":29.78634},{"c":29.88,"h":29.88,"l":29.83,"n":5,"o":29.83,"t":"2026-10-05T15:30:00Z","v":753,"vw":29.844029},{"c":29.78,"h":29.78,"l":29.78,"n":1,"o":29.78,"t":"2026-10-05T15:45:00Z","v":2950,"vw":29.78},{"c":29.78,"h":29.78,"l":29.78,"n":2,"o":29.78,"t":"2026-10-05T16:00:00Z","v":168,"vw":29.78},{"c":29.78,"h":29.78,"l":29.74,"n":10,"o":29.74,"t":"2026-10-05T16:15:00Z","v":1333,"vw":29.751287},{"c":29.855,"h":29.855,"l":29.855,"n":2,"o":29.855,"t":"2026-10-05T16:30:00Z","v":146,"vw":29.855},{"c":29.87,"h":29.87,"l":29.87,"n":1,"o":29.87,"t":"2026-10-05T16:45:00Z","v":100,"vw":29.87},{"c":29.925,"h":29.925,"l":29.82,"n":9,"o":29.8202,"t":"2026-10-05T17:30:00Z","v":1563,"vw":29.87403},{"c":29.9201,"h":30,"l":29.9201,"n":35,"o":30,"t":"2026-10-05T17:45:00Z","v":3730,"vw":29.988121},{"c":29.96,"h":29.96,"l":29.885,"n":7,"o":29.92,"t":"2026-10-05T18:00:00Z","v":1055,"vw":29.895476},{"c":30.06,"h":30.07,"l":29.9992,"n":19,"o":29.9992,"t":"2026-10-05T18:30:00Z","v":1502,"vw":30.053738},{"c":30.1,"h":30.12,"l":30.03,"n":14,"o":30.03,"t":"2026-10-05T18:45:00Z","v":1439,"vw":30.051398},{"c":30.025,"h":30.0504,"l":30.0069,"n":11,"o":30.0069,"t":"2026-10-05T19:00:00Z","v":793,"vw":30.030699},{"c":30.06,"h":30.1,"l":30.0565,"n":42,"o":30.08,"t":"2026-10-05T19:15:00Z","v":5198,"vw":30.089298},{"c":29.97,"h":30.08,"l":29.97,"n":7,"o":30.08,"t":"2026-10-05T19:30:00Z","v":526,"vw":30.018936},{"c":29.77,"h":29.984,"l":29.77,"n":37,"o":29.984,"t":"2026-10-05T19:45:00Z","v":1953,"vw":29.854369},{"c":29.83,"h":29.83,"l":29.83,"n":4,"o":29.83,"t":"2026-10-05T20:00:00Z","v":463,"vw":29.83},{"c":30.202,"h":30.202,"l":30.1,"n":12,"o":30.1,"t":"2026-10-06T11:15:00Z","v":1231,"vw":30.144787},{"c":30.5036,"h":30.51,"l":30.2,"n":67,"o":30.2,"t":"2026-10-06T13:30:00Z","v":4529,"vw":30.383377},{"c":30.4,"h":30.43,"l":30.3579,"n":9,"o":30.3579,"t":"2026-10-06T13:45:00Z","v":566,"vw":30.406563},{"c":30.44,"h":30.44,"l":30.3335,"n":4,"o":30.34,"t":"2026-10-06T14:00:00Z","v":840,"vw":30.374207},{"c":30.595,"h":30.595,"l":30.33,"n":21,"o":30.33,"t":"2026-10-06T14:30:00Z","v":2826,"vw":30.53386},{"c":30.55,"h":30.55,"l":30.55,"n":2,"o":30.55,"t":"2026-10-06T14:45:00Z","v":200,"vw":30.55},{"c":30.57,"h":30.57,"l":30.5001,"n":5,"o":30.5001,"t":"2026-10-06T15:00:00Z","v":415,"vw":30.526313},{"c":30.68,"h":30.68,"l":30.68,"n":3,"o":30.68,"t":"2026-10-06T15:30:00Z","v":306,"vw":30.68},{"c":30.635,"h":30.635,"l":30.635,"n":4,"o":30.635,"t":"2026-10-06T15:45:00Z","v":347,"vw":30.635},{"c":30.62,"h":30.62,"l":30.62,"n":2,"o":30.62,"t":"2026-10-06T16:00:00Z","v":124,"vw":30.62},{"c":30.5,"h":30.5799,"l":30.48,"n":3,"o":30.5799,"t":"2026-10-06T16:15:00Z","v":500,"vw":30.51198},{"c":30.53,"h":30.53,"l":30.53,"n":4,"o":30.53,"t":"2026-10-06T16:30:00Z","v":400,"vw":30.53},{"c":30.48,"h":30.48,"l":30.455,"n":3,"o":30.455,"t":"2026-10-06T17:00:00Z","v":265,"vw":30.47053},{"c":30.4,"h":30.4,"l":30.39,"n":5,"o":30.39,"t":"2026-10-06T17:15:00Z","v":306,"vw":30.396667},{"c":30.52,"h":30.52,"l":30.52,"n":4,"o":30.52,"t":"2026-10-06T17:30:00Z","v":400,"vw":30.52},{"c":30.58,"h":30.58,"l":30.51,"n":7,"o":30.51,"t":"2026-10-06T17:45:00Z","v":310,"vw":30.556667},{"c":30.68,"h":30.68,"l":30.62,"n":5,"o":30.62,"t":"2026-10-06T18:00:00Z","v":724,"vw":30.662208},{"c":30.7,"h":30.7,"l":30.7,"n":4,"o":30.7,"t":"2026-10-06T18:15:00Z","v":203,"vw":30.7},{"c":30.5707,"h":30.5707,"l":30.5707,"n":1,"o":30.5707,"t":"2026-10-06T18:30:00Z","v":700,"vw":30.5707},{"c":30.5477,"h":30.56,"l":30.5477,"n":2,"o":30.56,"t":"2026-10-06T18:45:00Z","v":1100,"vw":30.554409},{"c":30.7,"h":30.7,"l":30.685,"n":14,"o":30.699,"t":"2026-10-06T19:00:00Z","v":4503,"vw":30.698244},{"c":30.7507,"h":30.7507,"l":30.7507,"n":2,"o":30.7507,"t":"2026-10-06T19:15:00Z","v":201,"vw":30.7507},{"c":30.8,"h":30.81,"l":30.77,"n":16,"o":30.81,"t":"2026-10-06T19:30:00Z","v":1383,"vw":30.801742},{"c":30.74,"h":30.825,"l":30.74,"n":36,"o":30.825,"t":"2026-10-06T19:45:00Z","v":2783,"vw":30.759414},{"c":30.74,"h":30.74,"l":30.74,"n":4,"o":30.74,"t":"2026-10-06T20:00:00Z","v":1289,"vw":30.74},{"c":30.73,"h":30.73,"l":30.73,"n":1,"o":30.73,"t":"2026-10-06T20:45:00Z","v":100,"vw":30.73},{"c":30.73,"h":30.73,"l":30.73,"n":1,"o":30.73,"t":"2026-10-06T21:15:00Z","v":146,"vw":30.73},{"c":29.97,"h":30.3,"l":29.81,"n":57,"o":30.23,"t":"2026-10-07T13:30:00Z","v":5402,"vw":30.155062},{"c":29.89,"h":29.89,"l":29.8,"n":11,"o":29.8,"t":"2026-10-07T13:45:00Z","v":533,"vw":29.845},{"c":29.8819,"h":29.8819,"l":29.805,"n":11,"o":29.82,"t":"2026-10-07T14:15:00Z","v":1192,"vw":29.825934},{"c":29.82,"h":29.82,"l":29.82,"n":2,"o":29.82,"t":"2026-10-07T14:45:00Z","v":330,"vw":29.82},{"c":30.02,"h":30.02,"l":30,"n":8,"o":30,"t":"2026-10-07T15:00:00Z","v":649,"vw":30.003788},{"c":30,"h":30.01,"l":30,"n":4,"o":30.01,"t":"2026-10-07T15:15:00Z","v":412,"vw":30.005},{"c":30.1272,"h":30.1272,"l":30,"n":12,"o":30,"t":"2026-10-07T15:30:00Z","v":1075,"vw":30.054243},{"c":30.41,"h":30.41,"l":30.38,"n":4,"o":30.38,"t":"2026-10-07T16:00:00Z","v":286,"vw":30.390714},{"c":30.3807,"h":30.3807,"l":30.3807,"n":3,"o":30.3807,"t":"2026-10-07T16:45:00Z","v":321,"vw":30.3807},{"c":30.53,"h":30.53,"l":30.53,"n":2,"o":30.53,"t":"2026-10-07T17:15:00Z","v":175,"vw":30.53},{"c":30.5193,"h":30.5193,"l":30.5193,"n":1,"o":30.5193,"t":"2026-10-07T17:30:00Z","v":207,"vw":30.5193},{"c":30.52,"h":30.52,"l":30.52,"n":5,"o":30.52,"t":"2026-10-07T18:45:00Z","v":232,"vw":30.52},{"c":30.48,"h":30.58,"l":30.48,"n":4,"o":30.58,"t":"2026-10-07T19:00:00Z","v":434,"vw":30.505},{"c":30.45,"h":30.48,"l":30.45,"n":3,"o":30.48,"t":"2026-10-07T19:15:00Z","v":412,"vw":30.471898},{"c":30.34,"h":30.37,"l":30.34,"n":9,"o":30.37,"t":"2026-10-07T19:45:00Z","v":1069,"vw":30.348421},{"c":30.3,"h":30.3,"l":30.3,"n":4,"o":30.3,"t":"2026-10-07T20:00:00Z","v":1026,"vw":30.3},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-08T09:15:00Z","v":300,"vw":30.3},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-08T10:00:00Z","v":100,"vw":30.3},{"c":30.32,"h":30.33,"l":30.02,"n":22,"o":30.02,"t":"2026-10-08T13:30:00Z","v":3140,"vw":30.133876},{"c":30.62,"h":30.62,"l":30.32,"n":28,"o":30.32,"t":"2026-10-08T13:45:00Z","v":2827,"vw":30.495243},{"c":30.52,"h":30.52,"l":30.52,"n":5,"o":30.52,"t":"2026-10-08T14:00:00Z","v":348,"vw":30.52},{"c":30.585,"h":30.64,"l":30.55,"n":16,"o":30.64,"t":"2026-10-08T14:15:00Z","v":1105,"vw":30.587657},{"c":30.6268,"h":30.6268,"l":30.56,"n":6,"o":30.56,"t":"2026-10-08T14:30:00Z","v":1284,"vw":30.591342},{"c":30.49,"h":30.5763,"l":30.49,"n":8,"o":30.5763,"t":"2026-10-08T14:45:00Z","v":708,"vw":30.533748},{"c":30.24,"h":30.24,"l":30.24,"n":5,"o":30.24,"t":"2026-10-08T15:45:00Z","v":223,"vw":30.24},{"c":30.1852,"h":30.1852,"l":30.1852,"n":1,"o":30.1852,"t":"2026-10-08T16:00:00Z","v":168,"vw":30.1852},{"c":30.525,"h":30.525,"l":30.22,"n":21,"o":30.22,"t":"2026-10-08T16:15:00Z","v":1979,"vw":30.271143},{"c":30.24,"h":30.38,"l":30.24,"n":25,"o":30.38,"t":"2026-10-08T16:30:00Z","v":5541,"vw":30.36481},{"c":29.81,"h":29.845,"l":29.81,"n":4,"o":29.845,"t":"2026-10-08T17:00:00Z","v":744,"vw":29.821755},{"c":29.67,"h":29.8996,"l":29.67,"n":4,"o":29.8483,"t":"2026-10-08T17:15:00Z","v":770,"vw":29.790151},{"c":29.87,"h":29.87,"l":29.87,"n":1,"o":29.87,"t":"2026-10-08T17:45:00Z","v":100,"vw":29.87},{"c":30.01,"h":30.01,"l":30.01,"n":2,"o":30.01,"t":"2026-10-08T18:00:00Z","v":2046,"vw":30.01},{"c":30.145,"h":30.145,"l":30.0662,"n":3,"o":30.0662,"t":"2026-10-08T18:15:00Z","v":579,"vw":30.097147},{"c":30.0099,"h":30.11,"l":30.0099,"n":5,"o":30.11,"t":"2026-10-08T18:30:00Z","v":700,"vw":30.071065},{"c":30.005,"h":30.005,"l":30.005,"n":4,"o":30.005,"t":"2026-10-08T18:45:00Z","v":193,"vw":30.005},{"c":29.98,"h":29.98,"l":29.95,"n":18,"o":29.95,"t":"2026-10-08T19:15:00Z","v":2146,"vw":29.975273},{"c":30.1,"h":30.1,"l":30.0381,"n":27,"o":30.06,"t":"2026-10-08T19:45:00Z","v":2661,"vw":30.076328},{"c":30.16,"h":30.16,"l":30.16,"n":3,"o":30.16,"t":"2026-10-08T20:00:00Z","v":357,"vw":30.16},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-10-09T11:45:00Z","v":139,"vw":30.8},{"c":30.82,"h":31.23,"l":30.81,"n":103,"o":30.81,"t":"2026-10-09T13:30:00Z","v":6388,"vw":30.961},{"c":31.1,"h":31.1,"l":30.8613,"n":18,"o":30.8613,"t":"2026-10-09T13:45:00Z","v":1201,"vw":31.00039},{"c":31.2,"h":31.2,"l":31.04,"n":12,"o":31.04,"t":"2026-10-09T14:00:00Z","v":1113,"vw":31.080097},{"c":31.25,"h":31.25,"l":31.22,"n":4,"o":31.22,"t":"2026-10-09T14:15:00Z","v":402,"vw":31.2425},{"c":31.34,"h":31.35,"l":31.34,"n":3,"o":31.35,"t":"2026-10-09T14:30:00Z","v":400,"vw":31.345},{"c":31.53,"h":31.53,"l":31.46,"n":35,"o":31.46,"t":"2026-10-09T14:45:00Z","v":1975,"vw":31.491514},{"c":31.445,"h":31.5193,"l":31.445,"n":5,"o":31.5193,"t":"2026-10-09T15:00:00Z","v":447,"vw":31.502021},{"c":31.6348,"h":31.6348,"l":31.5299,"n":16,"o":31.5299,"t":"2026-10-09T15:15:00Z","v":2244,"vw":31.58834},{"c":31.7499,"h":31.7499,"l":31.59,"n":30,"o":31.59,"t":"2026-10-09T15:30:00Z","v":2624,"vw":31.710835},{"c":31.8,"h":31.8,"l":31.6501,"n":23,"o":31.6501,"t":"2026-10-09T15:45:00Z","v":1418,"vw":31.75049},{"c":31.785,"h":31.81,"l":31.7401,"n":12,"o":31.77,"t":"2026-10-09T16:00:00Z","v":1387,"vw":31.794899},{"c":31.89,"h":31.89,"l":31.81,"n":13,"o":31.81,"t":"2026-10-09T16:15:00Z","v":1609,"vw":31.832163},{"c":31.8301,"h":31.89,"l":31.8301,"n":12,"o":31.89,"t":"2026-10-09T16:30:00Z","v":768,"vw":31.857387},{"c":32.01,"h":32.02,"l":31.945,"n":98,"o":31.95,"t":"2026-10-09T16:45:00Z","v":4823,"vw":31.994354},{"c":31.935,"h":31.98,"l":31.935,"n":8,"o":31.97,"t":"2026-10-09T17:00:00Z","v":669,"vw":31.96468},{"c":31.9101,"h":31.9101,"l":31.85,"n":7,"o":31.85,"t":"2026-10-09T17:15:00Z","v":2408,"vw":31.900083},{"c":31.88,"h":31.89,"l":31.85,"n":8,"o":31.89,"t":"2026-10-09T17:30:00Z","v":812,"vw":31.866473},{"c":32.04,"h":32.04,"l":32.02,"n":4,"o":32.03,"t":"2026-10-09T17:45:00Z","v":389,"vw":32.028961},{"c":32,"h":32.03,"l":32,"n":8,"o":32.03,"t":"2026-10-09T18:00:00Z","v":1695,"vw":32.023923},{"c":32.035,"h":32.06,"l":32.01,"n":6,"o":32.01,"t":"2026-10-09T18:15:00Z","v":1077,"vw":32.03354},{"c":31.96,"h":32.01,"l":31.96,"n":21,"o":32.01,"t":"2026-10-09T18:30:00Z","v":1507,"vw":31.974663},{"c":32.035,"h":32.04,"l":32.01,"n":17,"o":32.02,"t":"2026-10-09T18:45:00Z","v":1810,"vw":32.020231},{"c":32.0295,"h":32.0307,"l":32.015,"n":12,"o":32.025,"t":"2026-10-09T19:00:00Z","v":1855,"vw":32.02515},{"c":32.115,"h":32.115,"l":32.06,"n":11,"o":32.06,"t":"2026-10-09T19:30:00Z","v":858,"vw":32.075758},{"c":32.05,"h":32.12,"l":32.045,"n":74,"o":32.11,"t":"2026-10-09T19:45:00Z","v":9389,"vw":32.084386},{"c":32.05,"h":32.05,"l":32.05,"n":4,"o":32.05,"t":"2026-10-09T20:00:00Z","v":2193,"vw":32.05},{"c":32.17,"h":32.17,"l":32.17,"n":11,"o":32.17,"t":"2026-10-12T08:00:00Z","v":488,"vw":32.17},{"c":32.6,"h":32.6,"l":32.03,"n":21,"o":32.03,"t":"2026-10-12T10:30:00Z","v":1474,"vw":32.144219},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-10-12T12:15:00Z","v":100,"vw":32.57},{"c":32.6054,"h":32.6054,"l":32.6054,"n":1,"o":32.6054,"t":"2026-10-12T12:30:00Z","v":100,"vw":32.6054},{"c":32.3,"h":32.5836,"l":32.3,"n":2,"o":32.5836,"t":"2026-10-12T12:45:00Z","v":969,"vw":32.358535},{"c":32.4727,"h":32.4727,"l":32.4727,"n":2,"o":32.4727,"t":"2026-10-12T13:00:00Z","v":101,"vw":32.4727},{"c":32.4,"h":32.62,"l":32.26,"n":95,"o":32.43,"t":"2026-10-12T13:30:00Z","v":6606,"vw":32.484088},{"c":31.8591,"h":32.06,"l":31.8591,"n":26,"o":32.06,"t":"2026-10-12T13:45:00Z","v":1814,"vw":31.993408},{"c":31.5,"h":31.77,"l":31.5,"n":23,"o":31.6855,"t":"2026-10-12T14:00:00Z","v":2211,"vw":31.640412},{"c":31.685,"h":31.69,"l":31.5,"n":8,"o":31.5,"t":"2026-10-12T14:15:00Z","v":902,"vw":31.560096},{"c":31.6401,"h":31.67,"l":31.64,"n":16,"o":31.67,"t":"2026-10-12T14:30:00Z","v":1759,"vw":31.659929},{"c":31.69,"h":31.72,"l":31.69,"n":8,"o":31.7,"t":"2026-10-12T14:45:00Z","v":3201,"vw":31.718287},{"c":31.7937,"h":31.7937,"l":31.7937,"n":3,"o":31.7937,"t":"2026-10-12T15:00:00Z","v":221,"vw":31.7937},{"c":31.69,"h":31.69,"l":31.69,"n":1,"o":31.69,"t":"2026-10-12T15:15:00Z","v":100,"vw":31.69},{"c":31.5925,"h":31.5925,"l":31.5925,"n":2,"o":31.5925,"t":"2026-10-12T15:30:00Z","v":553,"vw":31.5925},{"c":31.68,"h":31.68,"l":31.66,"n":9,"o":31.66,"t":"2026-10-12T15:45:00Z","v":495,"vw":31.675},{"c":31.67,"h":31.67,"l":31.67,"n":3,"o":31.67,"t":"2026-10-12T16:00:00Z","v":801,"vw":31.67},{"c":31.49,"h":31.53,"l":31.49,"n":13,"o":31.53,"t":"2026-10-12T16:15:00Z","v":2206,"vw":31.506931},{"c":31.49,"h":31.49,"l":31.49,"n":13,"o":31.49,"t":"2026-10-12T16:30:00Z","v":2326,"vw":31.49},{"c":31.24,"h":31.34,"l":31.24,"n":19,"o":31.33,"t":"2026-10-12T16:45:00Z","v":1785,"vw":31.272109},{"c":31.31,"h":31.31,"l":31.26,"n":5,"o":31.26,"t":"2026-10-12T17:00:00Z","v":800,"vw":31.266353},{"c":31.37,"h":31.43,"l":31.37,"n":2,"o":31.43,"t":"2026-10-12T17:45:00Z","v":600,"vw":31.38},{"c":31.45,"h":31.45,"l":31.37,"n":8,"o":31.37,"t":"2026-10-12T18:00:00Z","v":498,"vw":31.405},{"c":31.44,"h":31.44,"l":31.37,"n":12,"o":31.39,"t":"2026-10-12T18:15:00Z","v":2460,"vw":31.37813},{"c":31.38,"h":31.43,"l":31.35,"n":6,"o":31.43,"t":"2026-10-12T18:30:00Z","v":665,"vw":31.367742},{"c":31.27,"h":31.27,"l":31.27,"n":3,"o":31.27,"t":"2026-10-12T19:00:00Z","v":108,"vw":31.27},{"c":31.2,"h":31.2957,"l":31.2,"n":9,"o":31.2957,"t":"2026-10-12T19:15:00Z","v":3607,"vw":31.2856},{"c":31.26,"h":31.26,"l":31.26,"n":4,"o":31.26,"t":"2026-10-12T19:30:00Z","v":440,"vw":31.26},{"c":31.27,"h":31.31,"l":31.24,"n":40,"o":31.29,"t":"2026-10-12T19:45:00Z","v":3234,"vw":31.286869},{"c":31.31,"h":31.31,"l":31.31,"n":4,"o":31.31,"t":"2026-10-12T20:00:00Z","v":846,"vw":31.31},{"c":31.2763,"h":31.2763,"l":31.2763,"n":1,"o":31.2763,"t":"2026-10-12T21:15:00Z","v":255,"vw":31.2763},{"c":30.8,"h":30.8,"l":30.8,"n":8,"o":30.8,"t":"2026-10-13T08:00:00Z","v":335,"vw":30.8},{"c":30.39,"h":30.39,"l":30.39,"n":1,"o":30.39,"t":"2026-10-13T08:30:00Z","v":113,"vw":30.39},{"c":30.99,"h":30.99,"l":30.99,"n":2,"o":30.99,"t":"2026-10-13T13:15:00Z","v":301,"vw":30.99},{"c":32,"h":32,"l":30.8,"n":53,"o":31.06,"t":"2026-10-13T13:30:00Z","v":2155,"vw":31.166782},{"c":32.185,"h":32.27,"l":31.94,"n":81,"o":31.94,"t":"2026-10-13T13:45:00Z","v":15410,"vw":32.173161},{"c":31.85,"h":32.1,"l":31.8184,"n":18,"o":32.1,"t":"2026-10-13T14:00:00Z","v":1742,"vw":31.978899},{"c":31.69,"h":31.7715,"l":31.69,"n":29,"o":31.73,"t":"2026-10-13T14:15:00Z","v":2508,"vw":31.715456},{"c":31.53,"h":31.645,"l":31.48,"n":26,"o":31.645,"t":"2026-10-13T14:30:00Z","v":3537,"vw":31.522269},{"c":31.43,"h":31.49,"l":31.4,"n":19,"o":31.47,"t":"2026-10-13T14:45:00Z","v":2074,"vw":31.43577},{"c":31.53,"h":31.53,"l":31.47,"n":9,"o":31.49,"t":"2026-10-13T15:00:00Z","v":526,"vw":31.498},{"c":31.4978,"h":31.4978,"l":31.4978,"n":1,"o":31.4978,"t":"2026-10-13T15:15:00Z","v":130,"vw":31.4978},{"c":31.24,"h":31.25,"l":31.19,"n":16,"o":31.19,"t":"2026-10-13T15:45:00Z","v":2193,"vw":31.212333},{"c":31.43,"h":31.43,"l":31.43,"n":2,"o":31.43,"t":"2026-10-13T16:30:00Z","v":402,"vw":31.43},{"c":31.51,"h":31.51,"l":31.505,"n":4,"o":31.505,"t":"2026-10-13T16:45:00Z","v":312,"vw":31.506667},{"c":31.53,"h":31.53,"l":31.48,"n":5,"o":31.48,"t":"2026-10-13T17:00:00Z","v":420,"vw":31.496667},{"c":31.495,"h":31.495,"l":31.495,"n":3,"o":31.495,"t":"2026-10-13T17:15:00Z","v":115,"vw":31.495},{"c":31.5509,"h":31.5509,"l":31.5509,"n":1,"o":31.5509,"t":"2026-10-13T17:30:00Z","v":100,"vw":31.5509},{"c":31.68,"h":31.7199,"l":31.6,"n":26,"o":31.6,"t":"2026-10-13T18:00:00Z","v":2928,"vw":31.636561},{"c":31.55,"h":31.6,"l":31.55,"n":4,"o":31.6,"t":"2026-10-13T18:15:00Z","v":280,"vw":31.575},{"c":31.61,"h":31.61,"l":31.61,"n":3,"o":31.61,"t":"2026-10-13T18:45:00Z","v":304,"vw":31.61},{"c":31.67,"h":31.67,"l":31.67,"n":1,"o":31.67,"t":"2026-10-13T19:00:00Z","v":100,"vw":31.67},{"c":31.61,"h":31.61,"l":31.61,"n":4,"o":31.61,"t":"2026-10-13T19:15:00Z","v":109,"vw":31.61},{"c":31.7,"h":31.7,"l":31.7,"n":6,"o":31.7,"t":"2026-10-13T19:30:00Z","v":222,"vw":31.7},{"c":31.46,"h":31.63,"l":31.46,"n":43,"o":31.63,"t":"2026-10-13T19:45:00Z","v":4464,"vw":31.529772},{"c":31.46,"h":31.46,"l":31.46,"n":3,"o":31.46,"t":"2026-10-13T20:00:00Z","v":327,"vw":31.46},{"c":31.46,"h":31.46,"l":31.46,"n":2,"o":31.46,"t":"2026-10-14T08:00:00Z","v":188,"vw":31.46},{"c":31.5,"h":31.51,"l":31.5,"n":9,"o":31.51,"t":"2026-10-14T11:45:00Z","v":2962,"vw":31.509662},{"c":30.85,"h":31.45,"l":30.85,"n":10,"o":31.45,"t":"2026-10-14T12:45:00Z","v":3940,"vw":31.011879},{"c":30.85,"h":31,"l":30.61,"n":58,"o":31,"t":"2026-10-14T13:30:00Z","v":6844,"vw":30.820047},{"c":30.515,"h":31,"l":30.515,"n":26,"o":30.91,"t":"2026-10-14T13:45:00Z","v":3398,"vw":30.783806},{"c":30.27,"h":30.49,"l":30.15,"n":51,"o":30.4201,"t":"2026-10-14T14:00:00Z","v":6877,"vw":30.256141},{"c":30.13,"h":30.27,"l":30.0564,"n":23,"o":30.27,"t":"2026-10-14T14:15:00Z","v":3188,"vw":30.164573},{"c":30.05,"h":30.1,"l":29.99,"n":40,"o":30.03,"t":"2026-10-14T14:30:00Z","v":2672,"vw":30.0175},{"c":29.96,"h":29.96,"l":29.96,"n":5,"o":29.96,"t":"2026-10-14T14:45:00Z","v":132,"vw":29.96},{"c":29.44,"h":29.81,"l":29.44,"n":61,"o":29.81,"t":"2026-10-14T15:00:00Z","v":5695,"vw":29.654801},{"c":29.45,"h":29.56,"l":29.45,"n":12,"o":29.5,"t":"2026-10-14T15:15:00Z","v":413,"vw":29.512625},{"c":29.25,"h":29.445,"l":29.25,"n":33,"o":29.44,"t":"2026-10-14T15:30:00Z","v":4208,"vw":29.323878},{"c":29.25,"h":29.31,"l":29.25,"n":7,"o":29.31,"t":"2026-10-14T15:45:00Z","v":439,"vw":29.28625},{"c":28.98,"h":29.23,"l":28.98,"n":31,"o":29.23,"t":"2026-10-14T16:00:00Z","v":6324,"vw":29.005785},{"c":29.025,"h":29.025,"l":28.96,"n":11,"o":28.96,"t":"2026-10-14T16:15:00Z","v":1536,"vw":28.986904},{"c":29.24,"h":29.24,"l":29.08,"n":7,"o":29.08,"t":"2026-10-14T16:30:00Z","v":710,"vw":29.202471},{"c":29.23,"h":29.24,"l":29.23,"n":4,"o":29.24,"t":"2026-10-14T16:45:00Z","v":203,"vw":29.235},{"c":28.78,"h":28.97,"l":28.77,"n":19,"o":28.93,"t":"2026-10-14T17:15:00Z","v":2945,"vw":28.858089},{"c":28.82,"h":28.87,"l":28.79,"n":22,"o":28.8001,"t":"2026-10-14T17:30:00Z","v":5209,"vw":28.806812},{"c":28.69,"h":28.78,"l":28.685,"n":18,"o":28.78,"t":"2026-10-14T17:45:00Z","v":3788,"vw":28.697591},{"c":28.679,"h":28.679,"l":28.55,"n":16,"o":28.67,"t":"2026-10-14T18:00:00Z","v":2258,"vw":28.624952},{"c":28.55,"h":28.6,"l":28.55,"n":6,"o":28.6,"t":"2026-10-14T18:30:00Z","v":602,"vw":28.566636},{"c":28.6,"h":28.6,"l":28.6,"n":1,"o":28.6,"t":"2026-10-14T18:45:00Z","v":100,"vw":28.6},{"c":28.4999,"h":28.55,"l":28.45,"n":25,"o":28.46,"t":"2026-10-14T19:00:00Z","v":3810,"vw":28.468848},{"c":28.7,"h":28.7,"l":28.6209,"n":7,"o":28.66,"t":"2026-10-14T19:30:00Z","v":353,"vw":28.6603},{"c":28.83,"h":28.83,"l":28.615,"n":143,"o":28.67,"t":"2026-10-14T19:45:00Z","v":13377,"vw":28.733968},{"c":28.83,"h":28.83,"l":28.83,"n":1,"o":28.83,"t":"2026-10-14T20:00:00Z","v":625,"vw":28.83},{"c":28.3,"h":28.31,"l":28.3,"n":2,"o":28.31,"t":"2026-10-14T22:45:00Z","v":452,"vw":28.307788},{"c":28.03,"h":28.1,"l":28.03,"n":9,"o":28.1,"t":"2026-10-15T08:00:00Z","v":3157,"vw":28.033227},{"c":27.91,"h":28.05,"l":27.91,"n":5,"o":28.05,"t":"2026-10-15T11:15:00Z","v":5350,"vw":28.013738},{"c":28,"h":28,"l":28,"n":1,"o":28,"t":"2026-10-15T11:45:00Z","v":100,"vw":28},{"c":27.9,"h":28,"l":27.9,"n":4,"o":28,"t":"2026-10-15T12:00:00Z","v":1500,"vw":27.9316},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-15T12:15:00Z","v":1000,"vw":27.85},{"c":28.298,"h":28.49,"l":27.5,"n":69,"o":27.76,"t":"2026-10-15T13:30:00Z","v":16999,"vw":28.07467},{"c":27.875,"h":28.285,"l":27.8101,"n":24,"o":28.06,"t":"2026-10-15T13:45:00Z","v":4542,"vw":28.022279},{"c":28.64,"h":28.64,"l":28.09,"n":26,"o":28.09,"t":"2026-10-15T14:00:00Z","v":2798,"vw":28.543747},{"c":28.455,"h":28.6,"l":28.455,"n":6,"o":28.6,"t":"2026-10-15T14:15:00Z","v":1519,"vw":28.474808},{"c":28.75,"h":28.75,"l":28.75,"n":8,"o":28.75,"t":"2026-10-15T14:45:00Z","v":3018,"vw":28.75},{"c":28.86,"h":28.875,"l":28.82,"n":10,"o":28.82,"t":"2026-10-15T15:00:00Z","v":1698,"vw":28.832202},{"c":29.075,"h":29.075,"l":29.075,"n":3,"o":29.075,"t":"2026-10-15T15:15:00Z","v":252,"vw":29.075},{"c":29.02,"h":29.02,"l":29.02,"n":1,"o":29.02,"t":"2026-10-15T15:45:00Z","v":900,"vw":29.02},{"c":29.02,"h":29.1337,"l":29.02,"n":7,"o":29.1337,"t":"2026-10-15T16:00:00Z","v":646,"vw":29.081373},{"c":28.8492,"h":28.8492,"l":28.8492,"n":5,"o":28.8492,"t":"2026-10-15T16:15:00Z","v":205,"vw":28.8492},{"c":28.88,"h":28.88,"l":28.88,"n":2,"o":28.88,"t":"2026-10-15T16:30:00Z","v":151,"vw":28.88},{"c":29.41,"h":29.41,"l":29.3505,"n":6,"o":29.3505,"t":"2026-10-15T17:30:00Z","v":550,"vw":29.391204},{"c":29.36,"h":29.388,"l":29.36,"n":9,"o":29.38,"t":"2026-10-15T17:45:00Z","v":843,"vw":29.378952},{"c":29.29,"h":29.29,"l":29.29,"n":2,"o":29.29,"t":"2026-10-15T18:00:00Z","v":200,"vw":29.29},{"c":29.12,"h":29.12,"l":29.12,"n":2,"o":29.12,"t":"2026-10-15T18:15:00Z","v":204,"vw":29.12},{"c":29.15,"h":29.15,"l":29.135,"n":5,"o":29.135,"t":"2026-10-15T18:30:00Z","v":414,"vw":29.1425},{"c":29.32,"h":29.32,"l":29.32,"n":1,"o":29.32,"t":"2026-10-15T18:45:00Z","v":1130,"vw":29.32},{"c":29.4,"h":29.4,"l":29.4,"n":2,"o":29.4,"t":"2026-10-15T19:00:00Z","v":200,"vw":29.4},{"c":29.53,"h":29.53,"l":29.53,"n":2,"o":29.53,"t":"2026-10-15T19:15:00Z","v":101,"vw":29.53},{"c":29.5591,"h":29.5591,"l":29.45,"n":6,"o":29.45,"t":"2026-10-15T19:30:00Z","v":787,"vw":29.480756},{"c":29.64,"h":29.665,"l":29.51,"n":100,"o":29.61,"t":"2026-10-15T19:45:00Z","v":31447,"vw":29.602177},{"c":29.67,"h":29.67,"l":29.67,"n":3,"o":29.67,"t":"2026-10-15T20:00:00Z","v":466,"vw":29.67},{"c":28.65,"h":29.67,"l":28.64,"n":31,"o":29.67,"t":"2026-10-16T13:30:00Z","v":2617,"vw":28.845259},{"c":28.28,"h":28.5097,"l":28.28,"n":32,"o":28.5,"t":"2026-10-16T13:45:00Z","v":5026,"vw":28.440408},{"c":28.09,"h":28.2,"l":28,"n":45,"o":28.2,"t":"2026-10-16T14:00:00Z","v":4534,"vw":28.140369},{"c":27.78,"h":28.15,"l":27.78,"n":9,"o":28.15,"t":"2026-10-16T14:15:00Z","v":1211,"vw":28.085652},{"c":28.21,"h":28.21,"l":27.7,"n":8,"o":27.7,"t":"2026-10-16T14:30:00Z","v":360,"vw":27.89},{"c":27.8795,"h":28.31,"l":27.8795,"n":23,"o":28.225,"t":"2026-10-16T14:45:00Z","v":5184,"vw":28.200614},{"c":27.45,"h":27.74,"l":27.38,"n":29,"o":27.74,"t":"2026-10-16T15:00:00Z","v":3016,"vw":27.510197},{"c":27.42,"h":27.52,"l":27.3161,"n":64,"o":27.52,"t":"2026-10-16T15:15:00Z","v":13256,"vw":27.5054},{"c":27.44,"h":27.44,"l":27.44,"n":6,"o":27.44,"t":"2026-10-16T15:30:00Z","v":779,"vw":27.44},{"c":27.28,"h":27.3,"l":27.05,"n":26,"o":27.05,"t":"2026-10-16T16:00:00Z","v":7078,"vw":27.226706},{"c":27.25,"h":27.26,"l":27.23,"n":9,"o":27.26,"t":"2026-10-16T16:15:00Z","v":2327,"vw":27.251441},{"c":27.1,"h":27.1,"l":27.1,"n":7,"o":27.1,"t":"2026-10-16T16:30:00Z","v":1514,"vw":27.1},{"c":26.98,"h":27.0003,"l":26.97,"n":48,"o":27,"t":"2026-10-16T16:45:00Z","v":8219,"vw":26.99445},{"c":26.611,"h":26.81,"l":26.61,"n":40,"o":26.81,"t":"2026-10-16T17:00:00Z","v":9943,"vw":26.722225},{"c":26.395,"h":26.57,"l":26.395,"n":57,"o":26.57,"t":"2026-10-16T17:15:00Z","v":10431,"vw":26.475044},{"c":26.76,"h":26.76,"l":26.62,"n":7,"o":26.63,"t":"2026-10-16T17:30:00Z","v":715,"vw":26.661428},{"c":26.4381,"h":26.68,"l":26.4381,"n":8,"o":26.68,"t":"2026-10-16T17:45:00Z","v":2360,"vw":26.531278},{"c":26.365,"h":26.365,"l":26.365,"n":2,"o":26.365,"t":"2026-10-16T18:00:00Z","v":3161,"vw":26.365},{"c":26.36,"h":26.4899,"l":26.36,"n":8,"o":26.4899,"t":"2026-10-16T18:15:00Z","v":2249,"vw":26.42045},{"c":26.37,"h":26.4053,"l":26.355,"n":17,"o":26.355,"t":"2026-10-16T18:30:00Z","v":2058,"vw":26.393761},{"c":26.27,"h":26.27,"l":26.27,"n":3,"o":26.27,"t":"2026-10-16T18:45:00Z","v":2025,"vw":26.27},{"c":26.425,"h":26.425,"l":26.25,"n":19,"o":26.25,"t":"2026-10-16T19:00:00Z","v":2363,"vw":26.351216},{"c":26.45,"h":26.58,"l":26.34,"n":20,"o":26.34,"t":"2026-10-16T19:15:00Z","v":5256,"vw":26.400989},{"c":26.3,"h":26.4841,"l":26.3,"n":21,"o":26.4841,"t":"2026-10-16T19:30:00Z","v":5855,"vw":26.39423},{"c":26.61,"h":26.63,"l":26.3,"n":65,"o":26.3,"t":"2026-10-16T19:45:00Z","v":6411,"vw":26.440005},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-16T20:00:00Z","v":809,"vw":26.61},{"c":26.8,"h":26.8,"l":26.8,"n":2,"o":26.8,"t":"2026-10-16T20:15:00Z","v":139,"vw":26.8},{"c":26.61,"h":26.61,"l":26.61,"n":1,"o":26.61,"t":"2026-10-19T09:30:00Z","v":389,"vw":26.61},{"c":27.05,"h":27.5,"l":27.005,"n":73,"o":27.26,"t":"2026-10-19T13:30:00Z","v":9494,"vw":27.190789},{"c":26.895,"h":26.91,"l":26.86,"n":11,"o":26.91,"t":"2026-10-19T13:45:00Z","v":935,"vw":26.894466},{"c":27,"h":27,"l":26.91,"n":10,"o":26.92,"t":"2026-10-19T14:00:00Z","v":749,"vw":26.956337},{"c":27.205,"h":27.2303,"l":27.205,"n":3,"o":27.2303,"t":"2026-10-19T14:15:00Z","v":801,"vw":27.211325},{"c":27.08,"h":27.08,"l":27.08,"n":1,"o":27.08,"t":"2026-10-19T14:30:00Z","v":250,"vw":27.08},{"c":27.575,"h":27.575,"l":27.51,"n":11,"o":27.51,"t":"2026-10-19T15:00:00Z","v":1007,"vw":27.549468},{"c":27.74,"h":27.74,"l":27.55,"n":21,"o":27.59,"t":"2026-10-19T15:15:00Z","v":21797,"vw":27.643921},{"c":27.73,"h":27.73,"l":27.73,"n":1,"o":27.73,"t":"2026-10-19T15:30:00Z","v":150,"vw":27.73},{"c":27.8569,"h":27.8569,"l":27.8569,"n":4,"o":27.8569,"t":"2026-10-19T15:45:00Z","v":306,"vw":27.8569},{"c":27.6807,"h":27.695,"l":27.6807,"n":3,"o":27.695,"t":"2026-10-19T16:00:00Z","v":252,"vw":27.68642},{"c":27.63,"h":27.64,"l":27.59,"n":8,"o":27.64,"t":"2026-10-19T16:15:00Z","v":2458,"vw":27.623638},{"c":27.601,"h":27.62,"l":27.6,"n":8,"o":27.62,"t":"2026-10-19T16:30:00Z","v":2117,"vw":27.604095},{"c":27.55,"h":27.6,"l":27.55,"n":4,"o":27.6,"t":"2026-10-19T16:45:00Z","v":842,"vw":27.591866},{"c":27.66,"h":27.66,"l":27.64,"n":7,"o":27.64,"t":"2026-10-19T17:30:00Z","v":2535,"vw":27.650406},{"c":27.535,"h":27.535,"l":27.535,"n":1,"o":27.535,"t":"2026-10-19T17:45:00Z","v":100,"vw":27.535},{"c":27.55,"h":27.55,"l":27.55,"n":5,"o":27.55,"t":"2026-10-19T18:00:00Z","v":1900,"vw":27.55},{"c":27.64,"h":27.64,"l":27.64,"n":1,"o":27.64,"t":"2026-10-19T18:15:00Z","v":193,"vw":27.64},{"c":27.52,"h":27.54,"l":27.52,"n":5,"o":27.54,"t":"2026-10-19T18:30:00Z","v":308,"vw":27.526799},{"c":27.68,"h":27.71,"l":27.66,"n":3,"o":27.66,"t":"2026-10-19T18:45:00Z","v":1300,"vw":27.703846},{"c":27.79,"h":27.8,"l":27.78,"n":5,"o":27.78,"t":"2026-10-19T19:15:00Z","v":1825,"vw":27.793334},{"c":27.78,"h":27.84,"l":27.78,"n":4,"o":27.84,"t":"2026-10-19T19:30:00Z","v":369,"vw":27.823696},{"c":27.58,"h":27.705,"l":27.58,"n":66,"o":27.705,"t":"2026-10-19T19:45:00Z","v":6660,"vw":27.621033},{"c":27.62,"h":27.62,"l":27.62,"n":3,"o":27.62,"t":"2026-10-19T20:00:00Z","v":1330,"vw":27.62},{"c":26.59,"h":26.59,"l":26.59,"n":1,"o":26.59,"t":"2026-10-20T08:00:00Z","v":150,"vw":26.59},{"c":27.39,"h":27.39,"l":27.39,"n":1,"o":27.39,"t":"2026-10-20T11:15:00Z","v":100,"vw":27.39},{"c":27.3,"h":27.3,"l":27.3,"n":1,"o":27.3,"t":"2026-10-20T11:45:00Z","v":200,"vw":27.3},{"c":26.75,"h":27.05,"l":26.75,"n":30,"o":27.05,"t":"2026-10-20T13:30:00Z","v":1701,"vw":26.850754},{"c":27.32,"h":27.32,"l":26.995,"n":9,"o":26.995,"t":"2026-10-20T13:45:00Z","v":3759,"vw":27.152838},{"c":27.4101,"h":27.4101,"l":27.4101,"n":2,"o":27.4101,"t":"2026-10-20T14:00:00Z","v":174,"vw":27.4101},{"c":27.755,"h":27.755,"l":27.555,"n":6,"o":27.555,"t":"2026-10-20T14:15:00Z","v":2918,"vw":27.627913},{"c":27.8208,"h":27.885,"l":27.7809,"n":28,"o":27.885,"t":"2026-10-20T14:30:00Z","v":1984,"vw":27.819182},{"c":28.06,"h":28.06,"l":27.87,"n":21,"o":27.88,"t":"2026-10-20T14:45:00Z","v":1824,"vw":27.969438},{"c":27.67,"h":27.975,"l":27.67,"n":16,"o":27.96,"t":"2026-10-20T15:00:00Z","v":2518,"vw":27.804142},{"c":27.695,"h":27.77,"l":27.655,"n":11,"o":27.655,"t":"2026-10-20T15:15:00Z","v":1191,"vw":27.710438},{"c":27.665,"h":27.714,"l":27.614,"n":5,"o":27.714,"t":"2026-10-20T15:30:00Z","v":2201,"vw":27.642455},{"c":27.58,"h":27.58,"l":27.56,"n":2,"o":27.56,"t":"2026-10-20T16:00:00Z","v":600,"vw":27.576667},{"c":27.59,"h":27.59,"l":27.59,"n":2,"o":27.59,"t":"2026-10-20T16:15:00Z","v":201,"vw":27.59},{"c":27.58,"h":27.58,"l":27.58,"n":5,"o":27.58,"t":"2026-10-20T17:00:00Z","v":870,"vw":27.58},{"c":27.7199,"h":27.7199,"l":27.7199,"n":3,"o":27.7199,"t":"2026-10-20T17:15:00Z","v":1004,"vw":27.7199},{"c":27.715,"h":27.74,"l":27.715,"n":5,"o":27.74,"t":"2026-10-20T17:30:00Z","v":1258,"vw":27.719098},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-20T17:45:00Z","v":1000,"vw":27.75},{"c":27.76,"h":27.76,"l":27.71,"n":3,"o":27.71,"t":"2026-10-20T18:00:00Z","v":402,"vw":27.735},{"c":27.78,"h":27.78,"l":27.78,"n":1,"o":27.78,"t":"2026-10-20T18:15:00Z","v":100,"vw":27.78},{"c":27.5,"h":27.5,"l":27.5,"n":11,"o":27.5,"t":"2026-10-20T18:30:00Z","v":4027,"vw":27.5},{"c":27.5621,"h":27.5621,"l":27.545,"n":21,"o":27.545,"t":"2026-10-20T18:45:00Z","v":2252,"vw":27.558749},{"c":27.54,"h":27.54,"l":27.54,"n":2,"o":27.54,"t":"2026-10-20T19:00:00Z","v":548,"vw":27.54},{"c":27.425,"h":27.425,"l":27.42,"n":2,"o":27.42,"t":"2026-10-20T19:30:00Z","v":326,"vw":27.423067},{"c":27.6,"h":27.6,"l":27.46,"n":66,"o":27.48,"t":"2026-10-20T19:45:00Z","v":5587,"vw":27.541024},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-20T20:00:00Z","v":529,"vw":27.65},{"c":27.68,"h":27.68,"l":27.68,"n":1,"o":27.68,"t":"2026-10-21T13:00:00Z","v":100,"vw":27.68},{"c":27.64,"h":27.68,"l":27.64,"n":15,"o":27.68,"t":"2026-10-21T13:30:00Z","v":676,"vw":27.663025},{"c":27.83,"h":27.88,"l":27.78,"n":4,"o":27.78,"t":"2026-10-21T13:45:00Z","v":504,"vw":27.834183},{"c":27.5195,"h":27.58,"l":27.5195,"n":4,"o":27.58,"t":"2026-10-21T14:00:00Z","v":297,"vw":27.542244},{"c":27.71,"h":27.71,"l":27.5506,"n":13,"o":27.5506,"t":"2026-10-21T14:15:00Z","v":1528,"vw":27.576496},{"c":27.775,"h":27.775,"l":27.58,"n":6,"o":27.58,"t":"2026-10-21T14:30:00Z","v":1086,"vw":27.673603},{"c":27.85,"h":27.85,"l":27.73,"n":5,"o":27.73,"t":"2026-10-21T14:45:00Z","v":1100,"vw":27.839071},{"c":27.8,"h":27.82,"l":27.8,"n":11,"o":27.81,"t":"2026-10-21T15:00:00Z","v":1946,"vw":27.805235},{"c":27.78,"h":27.78,"l":27.78,"n":1,"o":27.78,"t":"2026-10-21T15:15:00Z","v":200,"vw":27.78},{"c":28,"h":28,"l":28,"n":21,"o":28,"t":"2026-10-21T15:30:00Z","v":4021,"vw":28},{"c":28.05,"h":28.06,"l":28.04,"n":7,"o":28.06,"t":"2026-10-21T15:45:00Z","v":482,"vw":28.052204},{"c":27.86,"h":27.86,"l":27.85,"n":5,"o":27.85,"t":"2026-10-21T16:15:00Z","v":431,"vw":27.8525},{"c":28.06,"h":28.06,"l":27.92,"n":11,"o":27.92,"t":"2026-10-21T16:30:00Z","v":1681,"vw":27.987841},{"c":28.01,"h":28.01,"l":28.01,"n":16,"o":28.01,"t":"2026-10-21T16:45:00Z","v":1494,"vw":28.01},{"c":28.07,"h":28.07,"l":28.07,"n":1,"o":28.07,"t":"2026-10-21T17:45:00Z","v":200,"vw":28.07},{"c":28.05,"h":28.05,"l":28.05,"n":4,"o":28.05,"t":"2026-10-21T18:00:00Z","v":116,"vw":28.05},{"c":28.11,"h":28.11,"l":28.11,"n":8,"o":28.11,"t":"2026-10-21T18:30:00Z","v":230,"vw":28.11},{"c":27.85,"h":28.04,"l":27.85,"n":11,"o":28.04,"t":"2026-10-21T18:45:00Z","v":708,"vw":27.877143},{"c":27.54,"h":27.54,"l":27.49,"n":15,"o":27.49,"t":"2026-10-21T19:00:00Z","v":660,"vw":27.528067},{"c":27.54,"h":27.54,"l":27.54,"n":3,"o":27.54,"t":"2026-10-21T19:15:00Z","v":104,"vw":27.54},{"c":27.76,"h":27.76,"l":27.75,"n":5,"o":27.75,"t":"2026-10-21T19:30:00Z","v":902,"vw":27.758889},{"c":27.61,"h":27.79,"l":27.61,"n":62,"o":27.79,"t":"2026-10-21T19:45:00Z","v":5948,"vw":27.666116},{"c":27.65,"h":27.65,"l":27.65,"n":3,"o":27.65,"t":"2026-10-21T20:00:00Z","v":1487,"vw":27.65},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-10-22T13:00:00Z","v":300,"vw":26.5},{"c":26.74,"h":26.89,"l":26.61,"n":51,"o":26.8,"t":"2026-10-22T13:30:00Z","v":7302,"vw":26.774734},{"c":26.39,"h":26.7,"l":26.32,"n":89,"o":26.7,"t":"2026-10-22T13:45:00Z","v":7809,"vw":26.436644},{"c":26.4748,"h":26.56,"l":26.39,"n":27,"o":26.43,"t":"2026-10-22T14:00:00Z","v":4074,"vw":26.454823},{"c":26,"h":26.27,"l":26,"n":70,"o":26.25,"t":"2026-10-22T14:15:00Z","v":6117,"vw":26.091067},{"c":25.9,"h":25.9,"l":25.71,"n":16,"o":25.76,"t":"2026-10-22T14:30:00Z","v":2917,"vw":25.830714},{"c":26.03,"h":26.03,"l":25.88,"n":31,"o":25.92,"t":"2026-10-22T14:45:00Z","v":4911,"vw":25.936142},{"c":26,"h":26.09,"l":25.99,"n":9,"o":26.09,"t":"2026-10-22T15:00:00Z","v":6136,"vw":26.056716},{"c":26.1871,"h":26.1871,"l":26.125,"n":22,"o":26.15,"t":"2026-10-22T15:15:00Z","v":1346,"vw":26.143977},{"c":25.99,"h":26.09,"l":25.99,"n":20,"o":26.09,"t":"2026-10-22T15:30:00Z","v":2823,"vw":26.048065},{"c":26.34,"h":26.34,"l":26.34,"n":2,"o":26.34,"t":"2026-10-22T15:45:00Z","v":101,"vw":26.34},{"c":26.34,"h":26.34,"l":26.34,"n":3,"o":26.34,"t":"2026-10-22T16:00:00Z","v":270,"vw":26.34},{"c":26.285,"h":26.41,"l":26.285,"n":6,"o":26.3763,"t":"2026-10-22T16:15:00Z","v":2091,"vw":26.355674},{"c":25.961,"h":26.03,"l":25.961,"n":12,"o":26.03,"t":"2026-10-22T16:30:00Z","v":1226,"vw":26.013236},{"c":25.8,"h":25.9,"l":25.8,"n":21,"o":25.9,"t":"2026-10-22T16:45:00Z","v":3320,"vw":25.856677},{"c":25.75,"h":25.91,"l":25.75,"n":17,"o":25.91,"t":"2026-10-22T17:15:00Z","v":1145,"vw":25.840435},{"c":25.8111,"h":25.8111,"l":25.8111,"n":2,"o":25.8111,"t":"2026-10-22T17:30:00Z","v":205,"vw":25.8111},{"c":25.761,"h":25.88,"l":25.76,"n":10,"o":25.88,"t":"2026-10-22T17:45:00Z","v":1202,"vw":25.844288},{"c":25.7,"h":25.7,"l":25.7,"n":3,"o":25.7,"t":"2026-10-22T18:00:00Z","v":193,"vw":25.7},{"c":25.82,"h":25.82,"l":25.82,"n":2,"o":25.82,"t":"2026-10-22T18:15:00Z","v":235,"vw":25.82},{"c":25.49,"h":25.51,"l":25.49,"n":17,"o":25.51,"t":"2026-10-22T18:45:00Z","v":1119,"vw":25.501292},{"c":25.57,"h":25.57,"l":25.57,"n":5,"o":25.57,"t":"2026-10-22T19:15:00Z","v":986,"vw":25.57},{"c":25.485,"h":25.68,"l":25.485,"n":24,"o":25.68,"t":"2026-10-22T19:30:00Z","v":3588,"vw":25.639102},{"c":25.8,"h":25.82,"l":25.45,"n":108,"o":25.4807,"t":"2026-10-22T19:45:00Z","v":6885,"vw":25.662191},{"c":25.84,"h":25.84,"l":25.84,"n":4,"o":25.84,"t":"2026-10-22T20:00:00Z","v":1464,"vw":25.84},{"c":25.7,"h":25.7,"l":25.7,"n":2,"o":25.7,"t":"2026-10-22T23:30:00Z","v":537,"vw":25.7}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5080306932292906,"strike":36.69693067707094,"iv":1.0305232763847978,"gamma":0.031664536390281536,"theta":-0.030393291111416868,"vega":0.016874510668306354,"rho":0.002602366984556811,"breakevenPct":43.982048646672695},{"delta":0.2,"premium":0.597731584051115,"strike":33.25444198277324,"iv":0.858657147508995,"gamma":0.04695572928801099,"theta":-0.029323045000540046,"vega":0.019905275550969475,"rho":0.0035246919531755137,"breakevenPct":31.006863648701056},{"delta":0.25,"premium":0.6926290229959142,"strike":30.976903448098057,"iv":0.7362496809624238,"gamma":0.06196872217451474,"theta":-0.028614776798966145,"vega":0.022686177290279178,"rho":0.004443473114080851,"breakevenPct":22.560110182252206},{"delta":0.3,"premium":0.9505319148936164,"strike":29.702127659574465,"iv":0.763614893617021,"gamma":0.06334468085106386,"theta":-0.03410851063829786,"vega":0.025310638297872338,"rho":0.005255162939813917,"breakevenPct":18.62484355444304},{"delta":0.35,"premium":1.0766788321167884,"strike":28.62189781021898,"iv":0.7039192700729928,"gamma":0.07307678832116787,"theta":-0.0333236496350365,"vega":0.026847007299270073,"rho":0.006163827290558928,"breakevenPct":14.93257214526226},{"delta":0.4,"premium":1.2809484649122809,"strike":27.68530701754386,"iv":0.6771418859649122,"gamma":0.07803212719298246,"theta":-0.03365668859649123,"vega":0.027940570175438596,"rho":0.007019535039184807,"breakevenPct":12.098511929009836},{"delta":0.45,"premium":1.5961896929824562,"strike":27.13706140350877,"iv":0.7219883771929824,"gamma":0.07512642543859649,"theta":-0.03689133771929824,"vega":0.028708114035087717,"rho":0.007800667332121685,"breakevenPct":11.196792169083704},{"delta":0.5,"premium":1.9368018617021279,"strike":26.50132978723404,"iv":0.7520497340425532,"gamma":0.07255492021276595,"theta":-0.03869734042553191,"vega":0.0289,"rho":0.008560514501000295,"breakevenPct":10.054689043870628},{"delta":0.55,"premium":2.2872340425531923,"strike":25.825531914893617,"iv":0.7719072340425532,"gamma":0.07021148936170213,"theta":-0.03954297872340425,"vega":0.028742978723404252,"rho":0.009312288861188619,"breakevenPct":8.795533891048015},{"delta":0.6,"premium":2.641843971631206,"strike":25.116312056737588,"iv":0.7755951773049645,"gamma":0.06822567375886525,"theta":-0.03890468085106383,"vega":0.02810468085106383,"rho":0.010061066324740766,"breakevenPct":7.423204444151679},{"delta":0.65,"premium":3.0916791604197904,"strike":24.373313343328334,"iv":0.7924311844077961,"gamma":0.06395187406296851,"theta":-0.03817331334332834,"vega":0.026871964017991006,"rho":0.010737620771300584,"breakevenPct":6.288670680139804},{"delta":0.7,"premium":3.6022913256955804,"strike":23.589198036006547,"iv":0.8110144026186579,"gamma":0.05868330605564649,"theta":-0.03681407528641571,"vega":0.025214075286415717,"rho":0.011366606324811977,"breakevenPct":5.23022198801133},{"delta":0.75,"premium":4.1996197718631185,"strike":22.733840304182507,"iv":0.8318380228136882,"gamma":0.052370722433460075,"theta":-0.034681368821292774,"vega":0.023081368821292775,"rho":0.011928209223909083,"breakevenPct":4.2316566410434495},{"delta":0.8,"premium":4.814994298745725,"strike":21.870011402508553,"iv":0.8348266818700113,"gamma":0.045616077537058146,"theta":-0.0310491448118586,"vega":0.020294070695553015,"rho":0.012476678231718462,"breakevenPct":3.270145902686825},{"delta":0.85,"premium":5.100057012542759,"strike":21.29988597491448,"iv":0.750733181299886,"gamma":0.04173922462941847,"theta":-0.02380855188141391,"vega":0.016759293044469784,"rho":0.013278866171413032,"breakevenPct":2.1669620257633153},{"delta":0.9,"premium":6.584148044692739,"strike":19.635474860335194,"iv":0.8330234636871509,"gamma":0.028815642458100546,"theta":-0.01986061452513966,"vega":0.01266438547486033,"rho":0.013146430943534489,"breakevenPct":1.4691288894269852}],"put":[{"delta":0.1,"premium":0.5116472631973676,"strike":17.465890527894704,"iv":1.2755310527717183,"gamma":0.019034509409569134,"theta":-0.02775801420718314,"vega":0.012724524051704062,"rho":-0.0024817893968157646,"breakevenPct":34.387603464793585},{"delta":0.15,"premium":0.6031518706818482,"strike":20.375358275757975,"iv":0.9477889337887841,"gamma":0.03400808252902314,"theta":-0.027191321846230646,"vega":0.016889644995400438,"rho":-0.0036037450887560414,"breakevenPct":23.48217335496854},{"delta":0.2,"premium":0.715571720287192,"strike":22.047912985499053,"iv":0.7901044399174768,"gamma":0.04876944439959427,"theta":-0.02713170262674772,"vega":0.02029436609931505,"rho":-0.004740477240205652,"breakevenPct":17.444499747632115},{"delta":0.25,"premium":0.9751592032677355,"strike":22.846643702362265,"iv":0.7958893057585198,"gamma":0.05466756151402861,"theta":-0.03088027424860366,"vega":0.023067548901903094,"rho":-0.00595364109693354,"breakevenPct":15.358032124247178},{"delta":0.3,"premium":1.119924812030075,"strike":23.7593984962406,"iv":0.7249330827067669,"gamma":0.06605187969924811,"theta":-0.03053684210526316,"vega":0.025270676691729322,"rho":-0.0071050531543264605,"breakevenPct":12.385937754603221},{"delta":0.35,"premium":1.3460474308300394,"strike":24.490118577075098,"iv":0.6977379446640316,"gamma":0.07253478260869564,"theta":-0.031131225296442685,"vega":0.02682924901185771,"rho":-0.00831860165470056,"breakevenPct":10.43316119874203},{"delta":0.4,"premium":1.6137218045112784,"strike":25.141604010025063,"iv":0.6905661654135339,"gamma":0.0766080200501253,"theta":-0.032114160401002505,"vega":0.02805576441102757,"rho":-0.009561677514631666,"breakevenPct":8.9478242820674},{"delta":0.45,"premium":1.8956766917293233,"strike":25.76817042606516,"iv":0.678912030075188,"gamma":0.0797408521303258,"theta":-0.03217681704260651,"vega":0.02874498746867168,"rho":-0.010815363561107754,"breakevenPct":7.614188334613624},{"delta":0.5,"premium":2.186611374407583,"strike":26.373222748815166,"iv":0.6640377962085308,"gamma":0.08205699052132702,"theta":-0.03149087677725119,"vega":0.02892535545023697,"rho":-0.012073951230717351,"breakevenPct":6.398562792540313},{"delta":0.55,"premium":2.4828199052132707,"strike":26.96563981042654,"iv":0.6472723933649288,"gamma":0.08389348341232228,"theta":-0.030365284360189572,"vega":0.02880687203791469,"rho":-0.013335417631373614,"breakevenPct":5.252244948865051},{"delta":0.6,"premium":2.9522633744855966,"strike":27.646090534979425,"iv":0.6559267489711934,"gamma":0.08057572016460907,"theta":-0.02971851851851852,"vega":0.02802469135802469,"rho":-0.014726955266923978,"breakevenPct":4.435653403661657},{"delta":0.65,"premium":3.3968710888610767,"strike":28.30287859824781,"iv":0.6523862327909887,"gamma":0.07754906132665833,"theta":-0.028067334167709637,"vega":0.026842803504380477,"rho":-0.01609859649585216,"breakevenPct":3.6145220224971606},{"delta":0.7,"premium":3.803629536921151,"strike":28.92866082603254,"iv":0.6341759699624531,"gamma":0.07517108886107635,"theta":-0.025313892365456826,"vega":0.02527834793491865,"rho":-0.017440487724610206,"breakevenPct":2.7669067758847214},{"delta":0.75,"premium":4.595643564356435,"strike":29.87722772277228,"iv":0.6556097029702971,"gamma":0.06647861386138613,"theta":-0.02350871287128713,"vega":0.023082376237623763,"rho":-0.019075096252971196,"breakevenPct":2.1610520185145425},{"delta":0.8,"premium":5.977500000000001,"strike":31.403846153846157,"iv":0.6791434615384616,"gamma":0.05536076923076921,"theta":-0.019874615384615383,"vega":0.019655384615384613,"rho":-0.02117013309805649,"breakevenPct":1.6008275779947576},{"delta":0.85,"premium":7.435833333333333,"strike":33.006410256410255,"iv":0.7022524358974359,"gamma":0.04401461538461539,"theta":-0.015964358974358977,"vega":0.016065641025641026,"rho":-0.023325013378881668,"breakevenPct":1.042658966420575},{"delta":0.9,"premium":8.894166666666667,"strike":34.60897435897436,"iv":0.7253614102564102,"gamma":0.032668461538461535,"theta":-0.012054102564102564,"vega":0.012475897435897434,"rho":-0.02547989365970685,"breakevenPct":0.48449035484639125}]},"raw":{"call":[{"delta":0.15,"premium":0.5080306932292906,"strike":36.69693067707094,"iv":1.0305232763847978,"gamma":0.031664536390281536,"theta":-0.030393291111416868,"vega":0.016874510668306354,"rho":0.002602366984556811,"breakevenPct":43.982048646672695},{"delta":0.2,"premium":0.597731584051115,"strike":33.25444198277324,"iv":0.858657147508995,"gamma":0.04695572928801099,"theta":-0.029323045000540046,"vega":0.019905275550969475,"rho":0.0035246919531755137,"breakevenPct":31.006863648701056},{"delta":0.25,"premium":0.6926290229959142,"strike":30.976903448098057,"iv":0.7362496809624238,"gamma":0.06196872217451474,"theta":-0.028614776798966145,"vega":0.022686177290279178,"rho":0.004443473114080851,"breakevenPct":22.560110182252206},{"delta":0.3,"premium":0.9505319148936164,"strike":29.702127659574465,"iv":0.763614893617021,"gamma":0.06334468085106386,"theta":-0.03410851063829786,"vega":0.025310638297872338,"rho":0.005255162939813917,"breakevenPct":18.62484355444304},{"delta":0.35,"premium":1.0766788321167884,"strike":28.62189781021898,"iv":0.7039192700729928,"gamma":0.07307678832116787,"theta":-0.0333236496350365,"vega":0.026847007299270073,"rho":0.006163827290558928,"breakevenPct":14.93257214526226},{"delta":0.4,"premium":1.2809484649122809,"strike":27.68530701754386,"iv":0.6771418859649122,"gamma":0.07803212719298246,"theta":-0.03365668859649123,"vega":0.027940570175438596,"rho":0.007019535039184807,"breakevenPct":12.098511929009836},{"delta":0.45,"premium":1.5961896929824562,"strike":27.13706140350877,"iv":0.7219883771929824,"gamma":0.07512642543859649,"theta":-0.03689133771929824,"vega":0.028708114035087717,"rho":0.007800667332121685,"breakevenPct":11.196792169083704},{"delta":0.5,"premium":1.9368018617021279,"strike":26.50132978723404,"iv":0.7520497340425532,"gamma":0.07255492021276595,"theta":-0.03869734042553191,"vega":0.0289,"rho":0.008560514501000295,"breakevenPct":10.054689043870628},{"delta":0.55,"premium":2.2872340425531923,"strike":25.825531914893617,"iv":0.7719072340425532,"gamma":0.07021148936170213,"theta":-0.03954297872340425,"vega":0.028742978723404252,"rho":0.009312288861188619,"breakevenPct":8.795533891048015},{"delta":0.6,"premium":2.641843971631206,"strike":25.116312056737588,"iv":0.7755951773049645,"gamma":0.06822567375886525,"theta":-0.03890468085106383,"vega":0.02810468085106383,"rho":0.010061066324740766,"breakevenPct":7.423204444151679},{"delta":0.65,"premium":3.0916791604197904,"strike":24.373313343328334,"iv":0.7924311844077961,"gamma":0.06395187406296851,"theta":-0.03817331334332834,"vega":0.026871964017991006,"rho":0.010737620771300584,"breakevenPct":6.288670680139804},{"delta":0.7,"premium":3.6022913256955804,"strike":23.589198036006547,"iv":0.8110144026186579,"gamma":0.05868330605564649,"theta":-0.03681407528641571,"vega":0.025214075286415717,"rho":0.011366606324811977,"breakevenPct":5.23022198801133},{"delta":0.75,"premium":4.1996197718631185,"strike":22.733840304182507,"iv":0.8318380228136882,"gamma":0.052370722433460075,"theta":-0.034681368821292774,"vega":0.023081368821292775,"rho":0.011928209223909083,"breakevenPct":4.2316566410434495},{"delta":0.8,"premium":4.814994298745725,"strike":21.870011402508553,"iv":0.8348266818700113,"gamma":0.045616077537058146,"theta":-0.0310491448118586,"vega":0.020294070695553015,"rho":0.012476678231718462,"breakevenPct":3.270145902686825},{"delta":0.85,"premium":5.100057012542759,"strike":21.29988597491448,"iv":0.750733181299886,"gamma":0.04173922462941847,"theta":-0.02380855188141391,"vega":0.016759293044469784,"rho":0.013278866171413032,"breakevenPct":2.1669620257633153},{"delta":0.9,"premium":6.584148044692739,"strike":19.635474860335194,"iv":0.8330234636871509,"gamma":0.028815642458100546,"theta":-0.01986061452513966,"vega":0.01266438547486033,"rho":0.013146430943534489,"breakevenPct":1.4691288894269852}],"put":[{"delta":0.1,"premium":0.5116472631973676,"strike":17.465890527894704,"iv":1.2755310527717183,"gamma":0.019034509409569134,"theta":-0.02775801420718314,"vega":0.012724524051704062,"rho":-0.0024817893968157646,"breakevenPct":34.387603464793585},{"delta":0.15,"premium":0.6031518706818482,"strike":20.375358275757975,"iv":0.9477889337887841,"gamma":0.03400808252902314,"theta":-0.027191321846230646,"vega":0.016889644995400438,"rho":-0.0036037450887560414,"breakevenPct":23.48217335496854},{"delta":0.2,"premium":0.715571720287192,"strike":22.047912985499053,"iv":0.7901044399174768,"gamma":0.04876944439959427,"theta":-0.02713170262674772,"vega":0.02029436609931505,"rho":-0.004740477240205652,"breakevenPct":17.444499747632115},{"delta":0.25,"premium":0.9751592032677355,"strike":22.846643702362265,"iv":0.7958893057585198,"gamma":0.05466756151402861,"theta":-0.03088027424860366,"vega":0.023067548901903094,"rho":-0.00595364109693354,"breakevenPct":15.358032124247178},{"delta":0.3,"premium":1.119924812030075,"strike":23.7593984962406,"iv":0.7249330827067669,"gamma":0.06605187969924811,"theta":-0.03053684210526316,"vega":0.025270676691729322,"rho":-0.0071050531543264605,"breakevenPct":12.385937754603221},{"delta":0.35,"premium":1.3460474308300394,"strike":24.490118577075098,"iv":0.6977379446640316,"gamma":0.07253478260869564,"theta":-0.031131225296442685,"vega":0.02682924901185771,"rho":-0.00831860165470056,"breakevenPct":10.43316119874203},{"delta":0.4,"premium":1.6137218045112784,"strike":25.141604010025063,"iv":0.6905661654135339,"gamma":0.0766080200501253,"theta":-0.032114160401002505,"vega":0.02805576441102757,"rho":-0.009561677514631666,"breakevenPct":8.9478242820674},{"delta":0.45,"premium":1.8956766917293233,"strike":25.76817042606516,"iv":0.678912030075188,"gamma":0.0797408521303258,"theta":-0.03217681704260651,"vega":0.02874498746867168,"rho":-0.010815363561107754,"breakevenPct":7.614188334613624},{"delta":0.5,"premium":2.186611374407583,"strike":26.373222748815166,"iv":0.6640377962085308,"gamma":0.08205699052132702,"theta":-0.03149087677725119,"vega":0.02892535545023697,"rho":-0.012073951230717351,"breakevenPct":6.398562792540313},{"delta":0.55,"premium":2.4828199052132707,"strike":26.96563981042654,"iv":0.6472723933649288,"gamma":0.08389348341232228,"theta":-0.030365284360189572,"vega":0.02880687203791469,"rho":-0.013335417631373614,"breakevenPct":5.252244948865051},{"delta":0.6,"premium":2.9522633744855966,"strike":27.646090534979425,"iv":0.6559267489711934,"gamma":0.08057572016460907,"theta":-0.02971851851851852,"vega":0.02802469135802469,"rho":-0.014726955266923978,"breakevenPct":4.435653403661657},{"delta":0.65,"premium":3.3968710888610767,"strike":28.30287859824781,"iv":0.6523862327909887,"gamma":0.07754906132665833,"theta":-0.028067334167709637,"vega":0.026842803504380477,"rho":-0.01609859649585216,"breakevenPct":3.6145220224971606},{"delta":0.7,"premium":3.803629536921151,"strike":28.92866082603254,"iv":0.6341759699624531,"gamma":0.07517108886107635,"theta":-0.025313892365456826,"vega":0.02527834793491865,"rho":-0.017440487724610206,"breakevenPct":2.7669067758847214},{"delta":0.75,"premium":4.595643564356435,"strike":29.87722772277228,"iv":0.6556097029702971,"gamma":0.06647861386138613,"theta":-0.02350871287128713,"vega":0.023082376237623763,"rho":-0.019075096252971196,"breakevenPct":2.1610520185145425},{"delta":0.8,"premium":5.977500000000001,"strike":31.403846153846157,"iv":0.6791434615384616,"gamma":0.05536076923076921,"theta":-0.019874615384615383,"vega":0.019655384615384613,"rho":-0.02117013309805649,"breakevenPct":1.6008275779947576},{"delta":0.85,"premium":7.435833333333333,"strike":33.006410256410255,"iv":0.7022524358974359,"gamma":0.04401461538461539,"theta":-0.015964358974358977,"vega":0.016065641025641026,"rho":-0.023325013378881668,"breakevenPct":1.042658966420575},{"delta":0.9,"premium":8.894166666666667,"strike":34.60897435897436,"iv":0.7253614102564102,"gamma":0.032668461538461535,"theta":-0.012054102564102564,"vega":0.012475897435897434,"rho":-0.02547989365970685,"breakevenPct":0.48449035484639125}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}