{"symbol":"AMSF","url":"https://intraalpha.com/companies/AMSF","capturedAt":"2026-10-22T21:36:12.954Z","state":"partial","quote":{"symbol":"AMSF","last_price":26.58,"prev_close":25.52,"regular_close":26.58,"change":1.06,"change_pct":4.1536,"regular_change":1.06,"regular_change_pct":4.1536,"extended_change":0,"extended_change_pct":0,"bid":23.21,"ask":26.6,"bid_size":2000,"ask_size":200,"volume":304655,"vwap":26.448124,"open":25.64,"high":26.61,"low":25.64,"close":26.58,"trade_count":7949,"last_trade_at":"2026-10-22T20:00:00.830831904Z","last_quote_at":"2026-10-22T21:27:14.068941779Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:35:34.037529805-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.719Z","bars":[{"c":25.005,"h":25.005,"l":25,"n":26,"o":25,"t":"2026-10-15T13:30:00Z","v":1261,"vw":25.001036},{"c":25.38,"h":25.38,"l":25.27,"n":14,"o":25.27,"t":"2026-10-15T13:35:00Z","v":868,"vw":25.345269},{"c":25.37,"h":25.37,"l":25.37,"n":7,"o":25.37,"t":"2026-10-15T13:40:00Z","v":175,"vw":25.37},{"c":25.29,"h":25.3,"l":25.095,"n":12,"o":25.2,"t":"2026-10-15T13:45:00Z","v":1466,"vw":25.140089},{"c":25.255,"h":25.38,"l":25.255,"n":51,"o":25.31,"t":"2026-10-15T13:50:00Z","v":2743,"vw":25.348476},{"c":25.255,"h":25.51,"l":25.255,"n":23,"o":25.51,"t":"2026-10-15T13:55:00Z","v":1235,"vw":25.322537},{"c":25.285,"h":25.285,"l":25.27,"n":51,"o":25.27,"t":"2026-10-15T14:00:00Z","v":1995,"vw":25.2775},{"c":25.285,"h":25.285,"l":25.285,"n":14,"o":25.285,"t":"2026-10-15T14:05:00Z","v":978,"vw":25.285},{"c":25.31,"h":25.31,"l":25.31,"n":35,"o":25.31,"t":"2026-10-15T14:10:00Z","v":5940,"vw":25.31},{"c":25.3,"h":25.355,"l":25.28,"n":34,"o":25.355,"t":"2026-10-15T14:15:00Z","v":2145,"vw":25.2934},{"c":25.2,"h":25.24,"l":25.2,"n":14,"o":25.24,"t":"2026-10-15T14:20:00Z","v":398,"vw":25.213333},{"c":25.245,"h":25.28,"l":25.21,"n":27,"o":25.26,"t":"2026-10-15T14:25:00Z","v":993,"vw":25.235834},{"c":25.21,"h":25.29,"l":25.2,"n":150,"o":25.24,"t":"2026-10-15T14:30:00Z","v":6373,"vw":25.246064},{"c":25.03,"h":25.095,"l":25.03,"n":42,"o":25.095,"t":"2026-10-15T14:40:00Z","v":3190,"vw":25.041158},{"c":24.965,"h":24.965,"l":24.965,"n":11,"o":24.965,"t":"2026-10-15T14:45:00Z","v":256,"vw":24.965},{"c":24.98,"h":24.98,"l":24.98,"n":4,"o":24.98,"t":"2026-10-15T14:50:00Z","v":210,"vw":24.98},{"c":24.99,"h":24.99,"l":24.99,"n":4,"o":24.99,"t":"2026-10-15T14:55:00Z","v":205,"vw":24.99},{"c":24.97,"h":24.99,"l":24.94,"n":68,"o":24.99,"t":"2026-10-15T15:00:00Z","v":1852,"vw":24.98125},{"c":24.93,"h":24.94,"l":24.93,"n":21,"o":24.94,"t":"2026-10-15T15:05:00Z","v":560,"vw":24.933333},{"c":24.88,"h":24.89,"l":24.88,"n":26,"o":24.89,"t":"2026-10-15T15:10:00Z","v":1137,"vw":24.888333},{"c":24.74,"h":24.83,"l":24.74,"n":26,"o":24.81,"t":"2026-10-15T15:15:00Z","v":1077,"vw":24.80875},{"c":24.81,"h":24.81,"l":24.81,"n":8,"o":24.81,"t":"2026-10-15T15:20:00Z","v":139,"vw":24.81},{"c":24.735,"h":24.735,"l":24.735,"n":18,"o":24.735,"t":"2026-10-15T15:25:00Z","v":1241,"vw":24.735},{"c":24.79,"h":24.805,"l":24.79,"n":22,"o":24.8,"t":"2026-10-15T15:35:00Z","v":750,"vw":24.79625},{"c":24.81,"h":24.825,"l":24.8,"n":113,"o":24.8,"t":"2026-10-15T15:40:00Z","v":4243,"vw":24.812685},{"c":24.82,"h":24.82,"l":24.79,"n":30,"o":24.82,"t":"2026-10-15T15:45:00Z","v":1400,"vw":24.809714},{"c":24.815,"h":24.84,"l":24.8,"n":62,"o":24.84,"t":"2026-10-15T15:50:00Z","v":2714,"vw":24.816723},{"c":24.805,"h":24.805,"l":24.805,"n":8,"o":24.805,"t":"2026-10-15T15:55:00Z","v":164,"vw":24.805},{"c":24.765,"h":24.765,"l":24.765,"n":11,"o":24.765,"t":"2026-10-15T16:00:00Z","v":443,"vw":24.765},{"c":24.75,"h":24.75,"l":24.725,"n":27,"o":24.725,"t":"2026-10-15T16:05:00Z","v":525,"vw":24.7375},{"c":24.745,"h":24.75,"l":24.745,"n":11,"o":24.75,"t":"2026-10-15T16:10:00Z","v":934,"vw":24.74556},{"c":24.81,"h":24.81,"l":24.81,"n":40,"o":24.81,"t":"2026-10-15T16:15:00Z","v":1418,"vw":24.81},{"c":24.83,"h":24.83,"l":24.81,"n":26,"o":24.81,"t":"2026-10-15T16:20:00Z","v":1047,"vw":24.815},{"c":24.84,"h":24.86,"l":24.81,"n":115,"o":24.86,"t":"2026-10-15T16:25:00Z","v":5197,"vw":24.845309},{"c":24.87,"h":24.87,"l":24.85,"n":38,"o":24.85,"t":"2026-10-15T16:30:00Z","v":1136,"vw":24.854},{"c":24.865,"h":24.87,"l":24.84,"n":61,"o":24.86,"t":"2026-10-15T16:35:00Z","v":1717,"vw":24.857029},{"c":24.89,"h":24.89,"l":24.88,"n":31,"o":24.88,"t":"2026-10-15T16:40:00Z","v":986,"vw":24.881429},{"c":24.91,"h":24.91,"l":24.91,"n":9,"o":24.91,"t":"2026-10-15T16:45:00Z","v":446,"vw":24.91},{"c":24.895,"h":24.91,"l":24.895,"n":70,"o":24.91,"t":"2026-10-15T16:50:00Z","v":3115,"vw":24.901066},{"c":24.87,"h":24.895,"l":24.86,"n":43,"o":24.895,"t":"2026-10-15T16:55:00Z","v":1648,"vw":24.871637},{"c":24.91,"h":24.9298,"l":24.87,"n":88,"o":24.87,"t":"2026-10-15T17:00:00Z","v":15520,"vw":24.910802},{"c":24.8032,"h":24.895,"l":24.8032,"n":55,"o":24.895,"t":"2026-10-15T17:05:00Z","v":2972,"vw":24.844759},{"c":24.8,"h":24.8,"l":24.8,"n":5,"o":24.8,"t":"2026-10-15T17:10:00Z","v":263,"vw":24.8},{"c":24.88,"h":24.915,"l":24.86,"n":55,"o":24.86,"t":"2026-10-15T17:15:00Z","v":1539,"vw":24.891095},{"c":24.96,"h":24.96,"l":24.93,"n":59,"o":24.94,"t":"2026-10-15T17:25:00Z","v":1518,"vw":24.945391},{"c":24.91,"h":24.93,"l":24.89,"n":74,"o":24.93,"t":"2026-10-15T17:30:00Z","v":2812,"vw":24.901571},{"c":24.905,"h":24.91,"l":24.89,"n":31,"o":24.91,"t":"2026-10-15T17:35:00Z","v":1991,"vw":24.900958},{"c":24.86,"h":24.895,"l":24.85,"n":54,"o":24.895,"t":"2026-10-15T17:40:00Z","v":2143,"vw":24.865331},{"c":24.89,"h":24.895,"l":24.85,"n":95,"o":24.855,"t":"2026-10-15T17:45:00Z","v":13558,"vw":24.853985},{"c":24.91,"h":24.91,"l":24.895,"n":65,"o":24.91,"t":"2026-10-15T17:50:00Z","v":1995,"vw":24.901667},{"c":24.94,"h":24.94,"l":24.895,"n":58,"o":24.895,"t":"2026-10-15T17:55:00Z","v":2046,"vw":24.923929},{"c":24.98,"h":25,"l":24.9599,"n":97,"o":24.96,"t":"2026-10-15T18:00:00Z","v":4927,"vw":24.966735},{"c":24.93,"h":25.01,"l":24.93,"n":90,"o":24.94,"t":"2026-10-15T18:05:00Z","v":6271,"vw":24.960039},{"c":24.93,"h":24.93,"l":24.93,"n":5,"o":24.93,"t":"2026-10-15T18:10:00Z","v":124,"vw":24.93},{"c":24.96,"h":24.96,"l":24.96,"n":20,"o":24.96,"t":"2026-10-15T18:15:00Z","v":519,"vw":24.96},{"c":24.98,"h":24.99,"l":24.97,"n":103,"o":24.97,"t":"2026-10-15T18:20:00Z","v":2310,"vw":24.981667},{"c":24.96,"h":24.98,"l":24.96,"n":29,"o":24.98,"t":"2026-10-15T18:25:00Z","v":818,"vw":24.968264},{"c":25.01,"h":25.01,"l":24.975,"n":74,"o":24.975,"t":"2026-10-15T18:30:00Z","v":2183,"vw":24.990552},{"c":25.035,"h":25.06,"l":24.98,"n":175,"o":24.99,"t":"2026-10-15T18:35:00Z","v":11078,"vw":25.031856},{"c":25.035,"h":25.07,"l":25,"n":92,"o":25.025,"t":"2026-10-15T18:40:00Z","v":12394,"vw":25.053456},{"c":25.04,"h":25.07,"l":24.98,"n":95,"o":24.98,"t":"2026-10-15T18:45:00Z","v":8390,"vw":25.040387},{"c":25.02,"h":25.035,"l":25.01,"n":55,"o":25.035,"t":"2026-10-15T18:50:00Z","v":1418,"vw":25.026667},{"c":25.04,"h":25.04,"l":25,"n":83,"o":25.01,"t":"2026-10-15T18:55:00Z","v":3986,"vw":25.019538},{"c":24.96,"h":25.03,"l":24.96,"n":131,"o":25.03,"t":"2026-10-15T19:05:00Z","v":4083,"vw":24.999965},{"c":24.945,"h":25.0044,"l":24.945,"n":43,"o":24.99,"t":"2026-10-15T19:10:00Z","v":2564,"vw":24.968305},{"c":24.95,"h":24.95,"l":24.95,"n":17,"o":24.95,"t":"2026-10-15T19:15:00Z","v":471,"vw":24.95},{"c":24.98,"h":24.98,"l":24.96,"n":134,"o":24.96,"t":"2026-10-15T19:20:00Z","v":3595,"vw":24.978762},{"c":24.96,"h":24.97,"l":24.96,"n":66,"o":24.97,"t":"2026-10-15T19:25:00Z","v":2053,"vw":24.966364},{"c":24.935,"h":24.94,"l":24.935,"n":41,"o":24.94,"t":"2026-10-15T19:30:00Z","v":869,"vw":24.936667},{"c":24.905,"h":24.94,"l":24.905,"n":155,"o":24.94,"t":"2026-10-15T19:35:00Z","v":4640,"vw":24.925962},{"c":24.91,"h":24.91,"l":24.905,"n":56,"o":24.905,"t":"2026-10-15T19:40:00Z","v":678,"vw":24.906783},{"c":24.895,"h":24.96,"l":24.895,"n":192,"o":24.94,"t":"2026-10-15T19:45:00Z","v":6015,"vw":24.935331},{"c":24.92,"h":24.95,"l":24.92,"n":279,"o":24.92,"t":"2026-10-15T19:50:00Z","v":7257,"vw":24.926895},{"c":25.07,"h":25.07,"l":24.92,"n":754,"o":24.94,"t":"2026-10-15T19:55:00Z","v":29900,"vw":25.008706},{"c":25.04,"h":25.04,"l":25.04,"n":30,"o":25.04,"t":"2026-10-15T20:00:00Z","v":50194,"vw":25.04},{"c":24.885,"h":25.06,"l":24.885,"n":16,"o":25.03,"t":"2026-10-16T13:30:00Z","v":3181,"vw":25.022066},{"c":24.865,"h":24.875,"l":24.6,"n":12,"o":24.875,"t":"2026-10-16T13:35:00Z","v":572,"vw":24.815},{"c":25,"h":25,"l":24.955,"n":38,"o":24.975,"t":"2026-10-16T13:45:00Z","v":1610,"vw":24.991142},{"c":25.06,"h":25.08,"l":25.035,"n":19,"o":25.08,"t":"2026-10-16T13:50:00Z","v":1290,"vw":25.04442},{"c":25.065,"h":25.14,"l":25.065,"n":31,"o":25.14,"t":"2026-10-16T14:05:00Z","v":1199,"vw":25.102724},{"c":25.06,"h":25.06,"l":25.05,"n":28,"o":25.05,"t":"2026-10-16T14:10:00Z","v":1332,"vw":25.055056},{"c":25.04,"h":25.04,"l":25.04,"n":5,"o":25.04,"t":"2026-10-16T14:15:00Z","v":182,"vw":25.04},{"c":25.05,"h":25.06,"l":25.05,"n":17,"o":25.06,"t":"2026-10-16T14:20:00Z","v":1874,"vw":25.058002},{"c":25.03,"h":25.035,"l":25.03,"n":21,"o":25.035,"t":"2026-10-16T14:30:00Z","v":391,"vw":25.0325},{"c":24.95,"h":25.03,"l":24.93,"n":71,"o":24.93,"t":"2026-10-16T14:45:00Z","v":5649,"vw":24.953853},{"c":24.97,"h":25.01,"l":24.95,"n":37,"o":25.01,"t":"2026-10-16T14:50:00Z","v":12980,"vw":24.954496},{"c":24.965,"h":24.965,"l":24.935,"n":28,"o":24.935,"t":"2026-10-16T14:55:00Z","v":700,"vw":24.948971},{"c":25.05,"h":25.05,"l":25.01,"n":56,"o":25.01,"t":"2026-10-16T15:00:00Z","v":1703,"vw":25.025},{"c":25.12,"h":25.12,"l":25.06,"n":90,"o":25.06,"t":"2026-10-16T15:05:00Z","v":2524,"vw":25.089},{"c":25.16,"h":25.16,"l":25.15,"n":12,"o":25.15,"t":"2026-10-16T15:10:00Z","v":387,"vw":25.155},{"c":25.19,"h":25.19,"l":25.155,"n":75,"o":25.155,"t":"2026-10-16T15:25:00Z","v":1915,"vw":25.168631},{"c":25.18,"h":25.18,"l":25.18,"n":7,"o":25.18,"t":"2026-10-16T15:30:00Z","v":179,"vw":25.18},{"c":25.115,"h":25.22,"l":25.115,"n":123,"o":25.19,"t":"2026-10-16T15:35:00Z","v":5572,"vw":25.157212},{"c":25.145,"h":25.15,"l":25.13,"n":48,"o":25.15,"t":"2026-10-16T15:40:00Z","v":1405,"vw":25.14243},{"c":25.145,"h":25.145,"l":25.145,"n":5,"o":25.145,"t":"2026-10-16T15:45:00Z","v":146,"vw":25.145},{"c":25.15,"h":25.15,"l":25.11,"n":37,"o":25.11,"t":"2026-10-16T15:50:00Z","v":1219,"vw":25.131978},{"c":25.12,"h":25.12,"l":25.1,"n":50,"o":25.11,"t":"2026-10-16T16:00:00Z","v":1225,"vw":25.110625},{"c":25.085,"h":25.12,"l":25.085,"n":49,"o":25.12,"t":"2026-10-16T16:05:00Z","v":1314,"vw":25.103571},{"c":25.025,"h":25.06,"l":25.025,"n":37,"o":25.06,"t":"2026-10-16T16:10:00Z","v":1091,"vw":25.048333},{"c":25,"h":25.02,"l":25,"n":47,"o":25.02,"t":"2026-10-16T16:15:00Z","v":1575,"vw":25.00551},{"c":24.98,"h":25.01,"l":24.97,"n":74,"o":24.97,"t":"2026-10-16T16:20:00Z","v":1946,"vw":24.9995},{"c":25.03,"h":25.03,"l":24.97,"n":76,"o":24.99,"t":"2026-10-16T16:30:00Z","v":3082,"vw":25.003055},{"c":25,"h":25.025,"l":25,"n":66,"o":25.025,"t":"2026-10-16T16:35:00Z","v":2542,"vw":25.009615},{"c":25,"h":25,"l":24.96,"n":74,"o":24.97,"t":"2026-10-16T16:40:00Z","v":2106,"vw":24.983333},{"c":24.98,"h":24.98,"l":24.98,"n":16,"o":24.98,"t":"2026-10-16T16:45:00Z","v":373,"vw":24.98},{"c":24.98,"h":24.99,"l":24.96,"n":22,"o":24.96,"t":"2026-10-16T16:50:00Z","v":648,"vw":24.978},{"c":24.99,"h":25,"l":24.99,"n":40,"o":24.99,"t":"2026-10-16T16:55:00Z","v":901,"vw":24.996667},{"c":24.98,"h":25,"l":24.98,"n":25,"o":25,"t":"2026-10-16T17:00:00Z","v":693,"vw":24.996},{"c":25.025,"h":25.03,"l":25,"n":108,"o":25,"t":"2026-10-16T17:05:00Z","v":2677,"vw":25.019246},{"c":25.02,"h":25.02,"l":25.02,"n":8,"o":25.02,"t":"2026-10-16T17:10:00Z","v":152,"vw":25.02},{"c":25.03,"h":25.03,"l":25,"n":27,"o":25,"t":"2026-10-16T17:15:00Z","v":639,"vw":25.016667},{"c":25.08,"h":25.08,"l":25.04,"n":61,"o":25.04,"t":"2026-10-16T17:20:00Z","v":1823,"vw":25.056667},{"c":25.06,"h":25.07,"l":25.06,"n":17,"o":25.07,"t":"2026-10-16T17:25:00Z","v":391,"vw":25.065},{"c":25.14,"h":25.16,"l":25.04,"n":270,"o":25.08,"t":"2026-10-16T17:30:00Z","v":18985,"vw":25.13303},{"c":25.12,"h":25.15,"l":25.12,"n":48,"o":25.12,"t":"2026-10-16T17:35:00Z","v":1915,"vw":25.133246},{"c":25.13,"h":25.13,"l":25.11,"n":61,"o":25.11,"t":"2026-10-16T17:40:00Z","v":1401,"vw":25.126667},{"c":25.1,"h":25.125,"l":25.08,"n":34,"o":25.125,"t":"2026-10-16T17:50:00Z","v":1321,"vw":25.108636},{"c":25.14,"h":25.14,"l":25.12,"n":53,"o":25.12,"t":"2026-10-16T17:55:00Z","v":1475,"vw":25.129375},{"c":25.13,"h":25.135,"l":25.12,"n":49,"o":25.13,"t":"2026-10-16T18:00:00Z","v":1959,"vw":25.127143},{"c":25.1,"h":25.125,"l":25.1,"n":74,"o":25.125,"t":"2026-10-16T18:05:00Z","v":3340,"vw":25.11963},{"c":25.115,"h":25.12,"l":25.11,"n":37,"o":25.11,"t":"2026-10-16T18:10:00Z","v":1178,"vw":25.112166},{"c":25.135,"h":25.15,"l":25.12,"n":75,"o":25.13,"t":"2026-10-16T18:15:00Z","v":2480,"vw":25.135698},{"c":25.135,"h":25.135,"l":25.135,"n":7,"o":25.135,"t":"2026-10-16T18:20:00Z","v":126,"vw":25.135},{"c":25.16,"h":25.17,"l":25.14,"n":130,"o":25.15,"t":"2026-10-16T18:25:00Z","v":4460,"vw":25.159408},{"c":25.16,"h":25.17,"l":25.16,"n":43,"o":25.17,"t":"2026-10-16T18:30:00Z","v":1628,"vw":25.16625},{"c":25.16,"h":25.16,"l":25.16,"n":7,"o":25.16,"t":"2026-10-16T18:35:00Z","v":179,"vw":25.16},{"c":25.17,"h":25.19,"l":25.15,"n":194,"o":25.165,"t":"2026-10-16T18:40:00Z","v":11171,"vw":25.172384},{"c":25.19,"h":25.19,"l":25.17,"n":20,"o":25.17,"t":"2026-10-16T18:45:00Z","v":488,"vw":25.176667},{"c":25.17,"h":25.19,"l":25.17,"n":32,"o":25.17,"t":"2026-10-16T18:50:00Z","v":960,"vw":25.178333},{"c":25.215,"h":25.215,"l":25.175,"n":73,"o":25.175,"t":"2026-10-16T18:55:00Z","v":2519,"vw":25.197065},{"c":25.26,"h":25.265,"l":25.22,"n":96,"o":25.22,"t":"2026-10-16T19:00:00Z","v":4345,"vw":25.242244},{"c":25.27,"h":25.29,"l":25.27,"n":45,"o":25.29,"t":"2026-10-16T19:05:00Z","v":1669,"vw":25.275677},{"c":25.265,"h":25.28,"l":25.265,"n":110,"o":25.27,"t":"2026-10-16T19:10:00Z","v":4088,"vw":25.277164},{"c":25.305,"h":25.305,"l":25.27,"n":60,"o":25.27,"t":"2026-10-16T19:15:00Z","v":2638,"vw":25.283932},{"c":25.315,"h":25.315,"l":25.315,"n":32,"o":25.315,"t":"2026-10-16T19:20:00Z","v":447,"vw":25.315},{"c":25.235,"h":25.3,"l":25.235,"n":114,"o":25.3,"t":"2026-10-16T19:25:00Z","v":4800,"vw":25.28294},{"c":25.29,"h":25.29,"l":25.23,"n":139,"o":25.23,"t":"2026-10-16T19:30:00Z","v":4793,"vw":25.277062},{"c":25.23,"h":25.275,"l":25.23,"n":82,"o":25.275,"t":"2026-10-16T19:35:00Z","v":2450,"vw":25.251016},{"c":25.17,"h":25.225,"l":25.14,"n":162,"o":25.225,"t":"2026-10-16T19:40:00Z","v":6799,"vw":25.174929},{"c":25.225,"h":25.25,"l":25.19,"n":123,"o":25.2,"t":"2026-10-16T19:45:00Z","v":6607,"vw":25.224411},{"c":25.175,"h":25.25,"l":25.15,"n":197,"o":25.23,"t":"2026-10-16T19:50:00Z","v":8695,"vw":25.206099},{"c":25.26,"h":25.26,"l":25.18,"n":505,"o":25.18,"t":"2026-10-16T19:55:00Z","v":20676,"vw":25.224941},{"c":25.25,"h":25.25,"l":25.25,"n":17,"o":25.25,"t":"2026-10-16T20:00:00Z","v":46266,"vw":25.25},{"c":25.195,"h":25.3,"l":24.99,"n":63,"o":24.99,"t":"2026-10-19T13:30:00Z","v":2506,"vw":25.116192},{"c":25.26,"h":25.26,"l":25.26,"n":6,"o":25.26,"t":"2026-10-19T13:35:00Z","v":368,"vw":25.26},{"c":24.993,"h":25.12,"l":24.993,"n":5,"o":25.12,"t":"2026-10-19T13:45:00Z","v":562,"vw":25.021222},{"c":24.995,"h":24.995,"l":24.995,"n":11,"o":24.995,"t":"2026-10-19T13:50:00Z","v":476,"vw":24.995},{"c":25.21,"h":25.21,"l":25.08,"n":68,"o":25.08,"t":"2026-10-19T13:55:00Z","v":2784,"vw":25.145464},{"c":25.13,"h":25.13,"l":25.06,"n":28,"o":25.06,"t":"2026-10-19T14:00:00Z","v":1578,"vw":25.124717},{"c":25.14,"h":25.1688,"l":25.08,"n":72,"o":25.09,"t":"2026-10-19T14:10:00Z","v":3856,"vw":25.137407},{"c":25.17,"h":25.17,"l":25.145,"n":75,"o":25.17,"t":"2026-10-19T14:15:00Z","v":2716,"vw":25.165906},{"c":25.13,"h":25.18,"l":25.13,"n":64,"o":25.15,"t":"2026-10-19T14:20:00Z","v":2458,"vw":25.156783},{"c":25.1222,"h":25.1222,"l":25.11,"n":5,"o":25.11,"t":"2026-10-19T14:25:00Z","v":290,"vw":25.114586},{"c":25.135,"h":25.135,"l":25.135,"n":12,"o":25.135,"t":"2026-10-19T14:30:00Z","v":418,"vw":25.135},{"c":25.135,"h":25.2,"l":25.135,"n":19,"o":25.2,"t":"2026-10-19T14:35:00Z","v":3087,"vw":25.195621},{"c":25.12,"h":25.135,"l":25.12,"n":8,"o":25.135,"t":"2026-10-19T14:40:00Z","v":252,"vw":25.1275},{"c":25.105,"h":25.105,"l":25.07,"n":47,"o":25.07,"t":"2026-10-19T14:45:00Z","v":1632,"vw":25.09375},{"c":25.14,"h":25.16,"l":25.11,"n":50,"o":25.16,"t":"2026-10-19T14:50:00Z","v":1166,"vw":25.145232},{"c":25.075,"h":25.075,"l":25.075,"n":7,"o":25.075,"t":"2026-10-19T14:55:00Z","v":129,"vw":25.075},{"c":25.14,"h":25.14,"l":25.09,"n":34,"o":25.12,"t":"2026-10-19T15:05:00Z","v":811,"vw":25.106},{"c":25.165,"h":25.165,"l":25.14,"n":90,"o":25.15,"t":"2026-10-19T15:10:00Z","v":2005,"vw":25.153889},{"c":25.205,"h":25.21,"l":25.175,"n":105,"o":25.175,"t":"2026-10-19T15:15:00Z","v":2699,"vw":25.201133},{"c":25.23,"h":25.23,"l":25.23,"n":19,"o":25.23,"t":"2026-10-19T15:20:00Z","v":588,"vw":25.23},{"c":25.21,"h":25.21,"l":25.21,"n":6,"o":25.21,"t":"2026-10-19T15:25:00Z","v":249,"vw":25.21},{"c":25.21,"h":25.21,"l":25.21,"n":7,"o":25.21,"t":"2026-10-19T15:30:00Z","v":160,"vw":25.21},{"c":25.25,"h":25.25,"l":25.24,"n":44,"o":25.24,"t":"2026-10-19T15:35:00Z","v":1005,"vw":25.247525},{"c":25.245,"h":25.245,"l":25.22,"n":53,"o":25.22,"t":"2026-10-19T15:45:00Z","v":1391,"vw":25.226667},{"c":25.235,"h":25.235,"l":25.235,"n":6,"o":25.235,"t":"2026-10-19T15:50:00Z","v":113,"vw":25.235},{"c":25.26,"h":25.26,"l":25.26,"n":27,"o":25.26,"t":"2026-10-19T15:55:00Z","v":351,"vw":25.26},{"c":25.26,"h":25.265,"l":25.24,"n":23,"o":25.24,"t":"2026-10-19T16:00:00Z","v":851,"vw":25.249},{"c":25.265,"h":25.265,"l":25.235,"n":15,"o":25.235,"t":"2026-10-19T16:05:00Z","v":374,"vw":25.25},{"c":25.25,"h":25.285,"l":25.25,"n":68,"o":25.26,"t":"2026-10-19T16:10:00Z","v":2270,"vw":25.266737},{"c":25.27,"h":25.27,"l":25.27,"n":13,"o":25.27,"t":"2026-10-19T16:15:00Z","v":263,"vw":25.27},{"c":25.29,"h":25.29,"l":25.26,"n":22,"o":25.26,"t":"2026-10-19T16:20:00Z","v":768,"vw":25.275549},{"c":25.275,"h":25.275,"l":25.275,"n":9,"o":25.275,"t":"2026-10-19T16:25:00Z","v":315,"vw":25.275},{"c":25.28,"h":25.28,"l":25.25,"n":107,"o":25.28,"t":"2026-10-19T16:30:00Z","v":3676,"vw":25.267579},{"c":25.3,"h":25.3,"l":25.3,"n":12,"o":25.3,"t":"2026-10-19T16:35:00Z","v":148,"vw":25.3},{"c":25.31,"h":25.31,"l":25.31,"n":23,"o":25.31,"t":"2026-10-19T16:40:00Z","v":403,"vw":25.31},{"c":25.33,"h":25.33,"l":25.32,"n":39,"o":25.32,"t":"2026-10-19T16:50:00Z","v":844,"vw":25.325},{"c":25.27,"h":25.33,"l":25.27,"n":51,"o":25.33,"t":"2026-10-19T17:00:00Z","v":1234,"vw":25.3},{"c":25.295,"h":25.295,"l":25.295,"n":10,"o":25.295,"t":"2026-10-19T17:05:00Z","v":638,"vw":25.295},{"c":25.305,"h":25.305,"l":25.305,"n":13,"o":25.305,"t":"2026-10-19T17:10:00Z","v":316,"vw":25.305},{"c":25.29,"h":25.29,"l":25.27,"n":26,"o":25.27,"t":"2026-10-19T17:15:00Z","v":731,"vw":25.28},{"c":25.31,"h":25.31,"l":25.29,"n":58,"o":25.29,"t":"2026-10-19T17:20:00Z","v":1607,"vw":25.293333},{"c":25.32,"h":25.32,"l":25.31,"n":38,"o":25.31,"t":"2026-10-19T17:25:00Z","v":1006,"vw":25.314},{"c":25.325,"h":25.325,"l":25.325,"n":8,"o":25.325,"t":"2026-10-19T17:30:00Z","v":396,"vw":25.325},{"c":25.3,"h":25.3375,"l":25.28,"n":19,"o":25.325,"t":"2026-10-19T17:35:00Z","v":1020,"vw":25.308427},{"c":25.305,"h":25.31,"l":25.3,"n":73,"o":25.31,"t":"2026-10-19T17:40:00Z","v":2178,"vw":25.304367},{"c":25.32,"h":25.32,"l":25.31,"n":40,"o":25.31,"t":"2026-10-19T17:45:00Z","v":1112,"vw":25.316667},{"c":25.35,"h":25.35,"l":25.33,"n":44,"o":25.33,"t":"2026-10-19T17:50:00Z","v":1217,"vw":25.335},{"c":25.345,"h":25.345,"l":25.31,"n":49,"o":25.34,"t":"2026-10-19T17:55:00Z","v":2927,"vw":25.322894},{"c":25.315,"h":25.3365,"l":25.315,"n":32,"o":25.3365,"t":"2026-10-19T18:00:00Z","v":430,"vw":25.325794},{"c":25.28,"h":25.335,"l":25.28,"n":27,"o":25.32,"t":"2026-10-19T18:05:00Z","v":827,"vw":25.3075},{"c":25.3,"h":25.3,"l":25.3,"n":11,"o":25.3,"t":"2026-10-19T18:10:00Z","v":240,"vw":25.3},{"c":25.26,"h":25.3,"l":25.26,"n":32,"o":25.3,"t":"2026-10-19T18:15:00Z","v":1032,"vw":25.290833},{"c":25.33,"h":25.33,"l":25.26,"n":99,"o":25.26,"t":"2026-10-19T18:20:00Z","v":3737,"vw":25.300884},{"c":25.35,"h":25.35,"l":25.3,"n":91,"o":25.3,"t":"2026-10-19T18:25:00Z","v":7153,"vw":25.310644},{"c":25.355,"h":25.355,"l":25.34,"n":24,"o":25.35,"t":"2026-10-19T18:30:00Z","v":1563,"vw":25.343081},{"c":25.35,"h":25.35,"l":25.321,"n":27,"o":25.321,"t":"2026-10-19T18:35:00Z","v":955,"vw":25.331806},{"c":25.3006,"h":25.3292,"l":25.3006,"n":43,"o":25.32,"t":"2026-10-19T18:40:00Z","v":2368,"vw":25.326097},{"c":25.35,"h":25.35,"l":25.32,"n":93,"o":25.32,"t":"2026-10-19T18:45:00Z","v":4021,"vw":25.336001},{"c":25.35,"h":25.35,"l":25.31,"n":47,"o":25.32,"t":"2026-10-19T18:50:00Z","v":4672,"vw":25.331214},{"c":25.35,"h":25.37,"l":25.35,"n":67,"o":25.35,"t":"2026-10-19T18:55:00Z","v":2480,"vw":25.355746},{"c":25.34,"h":25.37,"l":25.32,"n":126,"o":25.34,"t":"2026-10-19T19:00:00Z","v":7309,"vw":25.349992},{"c":25.36,"h":25.365,"l":25.36,"n":5,"o":25.365,"t":"2026-10-19T19:05:00Z","v":319,"vw":25.3625},{"c":25.295,"h":25.34,"l":25.25,"n":93,"o":25.3,"t":"2026-10-19T19:15:00Z","v":9772,"vw":25.28904},{"c":25.21,"h":25.33,"l":25.21,"n":83,"o":25.295,"t":"2026-10-19T19:20:00Z","v":4095,"vw":25.243576},{"c":25.205,"h":25.205,"l":25.205,"n":27,"o":25.205,"t":"2026-10-19T19:25:00Z","v":790,"vw":25.205},{"c":25.2,"h":25.25,"l":25.2,"n":34,"o":25.245,"t":"2026-10-19T19:30:00Z","v":1143,"vw":25.2225},{"c":25.195,"h":25.23,"l":25.17,"n":172,"o":25.195,"t":"2026-10-19T19:35:00Z","v":6069,"vw":25.199707},{"c":25.19,"h":25.21,"l":25.155,"n":126,"o":25.155,"t":"2026-10-19T19:40:00Z","v":4816,"vw":25.185025},{"c":25.185,"h":25.185,"l":25.18,"n":41,"o":25.18,"t":"2026-10-19T19:45:00Z","v":1134,"vw":25.181667},{"c":25.25,"h":25.27,"l":25.19,"n":283,"o":25.21,"t":"2026-10-19T19:50:00Z","v":12345,"vw":25.223119},{"c":25.38,"h":25.38,"l":25.28,"n":501,"o":25.28,"t":"2026-10-19T19:55:00Z","v":26906,"vw":25.350589},{"c":25.34,"h":25.34,"l":25.34,"n":23,"o":25.34,"t":"2026-10-19T20:00:00Z","v":168612,"vw":25.34},{"c":25.475,"h":25.74,"l":25.475,"n":30,"o":25.52,"t":"2026-10-20T13:30:00Z","v":5202,"vw":25.597072},{"c":25.69,"h":25.69,"l":25.69,"n":2,"o":25.69,"t":"2026-10-20T13:35:00Z","v":140,"vw":25.69},{"c":25.71,"h":25.74,"l":25.69,"n":20,"o":25.69,"t":"2026-10-20T13:40:00Z","v":932,"vw":25.711016},{"c":25.75,"h":25.78,"l":25.65,"n":143,"o":25.7,"t":"2026-10-20T13:45:00Z","v":11733,"vw":25.720176},{"c":25.48,"h":25.78,"l":25.48,"n":66,"o":25.77,"t":"2026-10-20T13:50:00Z","v":7172,"vw":25.708466},{"c":25.56,"h":25.56,"l":25.56,"n":13,"o":25.56,"t":"2026-10-20T13:55:00Z","v":1262,"vw":25.56},{"c":25.44,"h":25.5,"l":25.4,"n":141,"o":25.49,"t":"2026-10-20T14:00:00Z","v":7795,"vw":25.464114},{"c":25.305,"h":25.44,"l":25.305,"n":25,"o":25.44,"t":"2026-10-20T14:05:00Z","v":1000,"vw":25.335714},{"c":25.3,"h":25.3,"l":25.1,"n":10,"o":25.21,"t":"2026-10-20T14:10:00Z","v":522,"vw":25.190644},{"c":25.335,"h":25.355,"l":25.275,"n":29,"o":25.31,"t":"2026-10-20T14:15:00Z","v":1598,"vw":25.315},{"c":25.4,"h":25.4,"l":25.4,"n":11,"o":25.4,"t":"2026-10-20T14:20:00Z","v":301,"vw":25.4},{"c":25.35,"h":25.425,"l":25.35,"n":29,"o":25.425,"t":"2026-10-20T14:25:00Z","v":898,"vw":25.3675},{"c":25.24,"h":25.24,"l":25.24,"n":5,"o":25.24,"t":"2026-10-20T14:30:00Z","v":121,"vw":25.24},{"c":25.265,"h":25.265,"l":25.265,"n":6,"o":25.265,"t":"2026-10-20T14:35:00Z","v":162,"vw":25.265},{"c":25.285,"h":25.285,"l":25.24,"n":26,"o":25.24,"t":"2026-10-20T14:45:00Z","v":706,"vw":25.268333},{"c":25.27,"h":25.27,"l":25.27,"n":23,"o":25.27,"t":"2026-10-20T14:50:00Z","v":194,"vw":25.27},{"c":25.32,"h":25.32,"l":25.21,"n":152,"o":25.27,"t":"2026-10-20T14:55:00Z","v":5484,"vw":25.256444},{"c":25.25,"h":25.29,"l":25.25,"n":15,"o":25.29,"t":"2026-10-20T15:00:00Z","v":609,"vw":25.27},{"c":25.18,"h":25.25,"l":25.16,"n":48,"o":25.24,"t":"2026-10-20T15:05:00Z","v":2650,"vw":25.219792},{"c":25.13,"h":25.18,"l":25.13,"n":8,"o":25.18,"t":"2026-10-20T15:10:00Z","v":345,"vw":25.155},{"c":25.17,"h":25.22,"l":25.17,"n":76,"o":25.18,"t":"2026-10-20T15:15:00Z","v":4625,"vw":25.192532},{"c":25.17,"h":25.22,"l":25.17,"n":56,"o":25.19,"t":"2026-10-20T15:20:00Z","v":2861,"vw":25.183958},{"c":25.15,"h":25.15,"l":25.12,"n":8,"o":25.12,"t":"2026-10-20T15:25:00Z","v":234,"vw":25.135},{"c":25.16,"h":25.2,"l":25.12,"n":63,"o":25.14,"t":"2026-10-20T15:30:00Z","v":2443,"vw":25.169095},{"c":25.19,"h":25.19,"l":25.155,"n":110,"o":25.165,"t":"2026-10-20T15:35:00Z","v":5924,"vw":25.175302},{"c":25.16,"h":25.17,"l":25.16,"n":20,"o":25.17,"t":"2026-10-20T15:40:00Z","v":641,"vw":25.166},{"c":25.15,"h":25.2,"l":25.15,"n":111,"o":25.16,"t":"2026-10-20T15:45:00Z","v":6684,"vw":25.18891},{"c":25.14,"h":25.14,"l":25.14,"n":38,"o":25.14,"t":"2026-10-20T15:50:00Z","v":545,"vw":25.14},{"c":25.1,"h":25.14,"l":25.08,"n":44,"o":25.14,"t":"2026-10-20T15:55:00Z","v":777,"vw":25.105},{"c":25.07,"h":25.1,"l":25.07,"n":35,"o":25.1,"t":"2026-10-20T16:00:00Z","v":873,"vw":25.093333},{"c":25.07,"h":25.08,"l":25.07,"n":18,"o":25.08,"t":"2026-10-20T16:05:00Z","v":490,"vw":25.073333},{"c":25.02,"h":25.08,"l":25.02,"n":47,"o":25.08,"t":"2026-10-20T16:10:00Z","v":1529,"vw":25.043182},{"c":25.02,"h":25.04,"l":25.01,"n":44,"o":25.02,"t":"2026-10-20T16:15:00Z","v":1233,"vw":25.018182},{"c":25.115,"h":25.115,"l":25.03,"n":135,"o":25.035,"t":"2026-10-20T16:20:00Z","v":7675,"vw":25.06278},{"c":25.17,"h":25.17,"l":25.14,"n":44,"o":25.14,"t":"2026-10-20T16:25:00Z","v":1047,"vw":25.15},{"c":25.205,"h":25.22,"l":25.18,"n":54,"o":25.21,"t":"2026-10-20T16:30:00Z","v":1324,"vw":25.206429},{"c":25.17,"h":25.17,"l":25.17,"n":13,"o":25.17,"t":"2026-10-20T16:35:00Z","v":460,"vw":25.17},{"c":25.2,"h":25.22,"l":25.175,"n":120,"o":25.175,"t":"2026-10-20T16:40:00Z","v":4520,"vw":25.204232},{"c":25.28,"h":25.3,"l":25.2393,"n":51,"o":25.2393,"t":"2026-10-20T16:45:00Z","v":6097,"vw":25.243432},{"c":25.275,"h":25.28,"l":25.26,"n":72,"o":25.28,"t":"2026-10-20T16:50:00Z","v":2495,"vw":25.269688},{"c":25.275,"h":25.275,"l":25.26,"n":18,"o":25.26,"t":"2026-10-20T16:55:00Z","v":289,"vw":25.2675},{"c":25.3,"h":25.3,"l":25.275,"n":47,"o":25.275,"t":"2026-10-20T17:00:00Z","v":1153,"vw":25.296429},{"c":25.29,"h":25.3,"l":25.26,"n":41,"o":25.26,"t":"2026-10-20T17:05:00Z","v":2466,"vw":25.285496},{"c":25.273,"h":25.29,"l":25.273,"n":21,"o":25.29,"t":"2026-10-20T17:10:00Z","v":3577,"vw":25.289219},{"c":25.26,"h":25.26,"l":25.26,"n":6,"o":25.26,"t":"2026-10-20T17:15:00Z","v":116,"vw":25.26},{"c":25.29,"h":25.3,"l":25.265,"n":57,"o":25.29,"t":"2026-10-20T17:20:00Z","v":2366,"vw":25.291704},{"c":25.245,"h":25.29,"l":25.21,"n":167,"o":25.29,"t":"2026-10-20T17:25:00Z","v":10992,"vw":25.244099},{"c":25.28,"h":25.28,"l":25.245,"n":82,"o":25.245,"t":"2026-10-20T17:30:00Z","v":1717,"vw":25.265716},{"c":25.29,"h":25.29,"l":25.29,"n":20,"o":25.29,"t":"2026-10-20T17:35:00Z","v":595,"vw":25.29},{"c":25.31,"h":25.31,"l":25.31,"n":20,"o":25.31,"t":"2026-10-20T17:40:00Z","v":408,"vw":25.31},{"c":25.35,"h":25.35,"l":25.3,"n":74,"o":25.3,"t":"2026-10-20T17:45:00Z","v":2181,"vw":25.328667},{"c":25.35,"h":25.355,"l":25.34,"n":50,"o":25.35,"t":"2026-10-20T17:50:00Z","v":1907,"vw":25.347221},{"c":25.34,"h":25.34,"l":25.34,"n":23,"o":25.34,"t":"2026-10-20T17:55:00Z","v":1030,"vw":25.34},{"c":25.4,"h":25.4,"l":25.37,"n":53,"o":25.37,"t":"2026-10-20T18:00:00Z","v":2372,"vw":25.391194},{"c":25.385,"h":25.385,"l":25.38,"n":39,"o":25.385,"t":"2026-10-20T18:05:00Z","v":2316,"vw":25.383265},{"c":25.33,"h":25.365,"l":25.33,"n":59,"o":25.365,"t":"2026-10-20T18:10:00Z","v":3058,"vw":25.352045},{"c":25.29,"h":25.35,"l":25.29,"n":86,"o":25.34,"t":"2026-10-20T18:15:00Z","v":4763,"vw":25.319897},{"c":25.315,"h":25.315,"l":25.29,"n":11,"o":25.29,"t":"2026-10-20T18:20:00Z","v":427,"vw":25.3025},{"c":25.355,"h":25.36,"l":25.315,"n":93,"o":25.315,"t":"2026-10-20T18:25:00Z","v":4967,"vw":25.349719},{"c":25.38,"h":25.38,"l":25.368,"n":11,"o":25.375,"t":"2026-10-20T18:30:00Z","v":1694,"vw":25.375162},{"c":25.35,"h":25.38,"l":25.35,"n":33,"o":25.38,"t":"2026-10-20T18:35:00Z","v":1195,"vw":25.35625},{"c":25.34,"h":25.365,"l":25.33,"n":46,"o":25.34,"t":"2026-10-20T18:40:00Z","v":1381,"vw":25.343788},{"c":25.35,"h":25.35,"l":25.31,"n":111,"o":25.34,"t":"2026-10-20T18:45:00Z","v":5203,"vw":25.330647},{"c":25.31,"h":25.34,"l":25.31,"n":10,"o":25.34,"t":"2026-10-20T18:50:00Z","v":598,"vw":25.33078},{"c":25.335,"h":25.335,"l":25.335,"n":14,"o":25.335,"t":"2026-10-20T18:55:00Z","v":134,"vw":25.335},{"c":25.4,"h":25.45,"l":25.335,"n":229,"o":25.335,"t":"2026-10-20T19:00:00Z","v":21230,"vw":25.402562},{"c":25.36,"h":25.37,"l":25.36,"n":13,"o":25.37,"t":"2026-10-20T19:05:00Z","v":522,"vw":25.365},{"c":25.37,"h":25.38,"l":25.37,"n":37,"o":25.38,"t":"2026-10-20T19:15:00Z","v":1069,"vw":25.37853},{"c":25.33,"h":25.37,"l":25.33,"n":51,"o":25.37,"t":"2026-10-20T19:20:00Z","v":1736,"vw":25.343921},{"c":25.365,"h":25.37,"l":25.34,"n":97,"o":25.34,"t":"2026-10-20T19:25:00Z","v":3053,"vw":25.36093},{"c":25.37,"h":25.37,"l":25.3301,"n":61,"o":25.35,"t":"2026-10-20T19:30:00Z","v":2461,"vw":25.348461},{"c":25.36,"h":25.375,"l":25.36,"n":92,"o":25.365,"t":"2026-10-20T19:35:00Z","v":2013,"vw":25.369091},{"c":25.395,"h":25.405,"l":25.37,"n":164,"o":25.375,"t":"2026-10-20T19:40:00Z","v":7853,"vw":25.390223},{"c":25.36,"h":25.395,"l":25.36,"n":127,"o":25.395,"t":"2026-10-20T19:45:00Z","v":3765,"vw":25.383195},{"c":25.36,"h":25.375,"l":25.36,"n":124,"o":25.375,"t":"2026-10-20T19:50:00Z","v":4193,"vw":25.367137},{"c":25.35,"h":25.37,"l":25.34,"n":512,"o":25.36,"t":"2026-10-20T19:55:00Z","v":29688,"vw":25.35067},{"c":25.35,"h":25.35,"l":25.35,"n":23,"o":25.35,"t":"2026-10-20T20:00:00Z","v":34893,"vw":25.35},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-21T08:00:00Z","v":100,"vw":25.38},{"c":25.27,"h":25.27,"l":25.27,"n":6,"o":25.27,"t":"2026-10-21T13:30:00Z","v":2135,"vw":25.27},{"c":25.345,"h":25.35,"l":25.13,"n":77,"o":25.17,"t":"2026-10-21T13:35:00Z","v":6175,"vw":25.221624},{"c":25.2,"h":25.2,"l":25.2,"n":15,"o":25.2,"t":"2026-10-21T13:45:00Z","v":496,"vw":25.2},{"c":25.3,"h":25.3,"l":25.2,"n":8,"o":25.2,"t":"2026-10-21T13:50:00Z","v":248,"vw":25.25},{"c":25.2,"h":25.22,"l":25.2,"n":14,"o":25.2,"t":"2026-10-21T13:55:00Z","v":812,"vw":25.204284},{"c":25.2,"h":25.2,"l":25.2,"n":3,"o":25.2,"t":"2026-10-21T14:00:00Z","v":102,"vw":25.2},{"c":25.2,"h":25.2,"l":25.2,"n":2,"o":25.2,"t":"2026-10-21T14:05:00Z","v":276,"vw":25.2},{"c":25.2755,"h":25.2755,"l":25.2,"n":22,"o":25.2,"t":"2026-10-21T14:10:00Z","v":761,"vw":25.248881},{"c":25.225,"h":25.3411,"l":25.225,"n":14,"o":25.3366,"t":"2026-10-21T14:20:00Z","v":1793,"vw":25.332106},{"c":25.225,"h":25.225,"l":25.15,"n":12,"o":25.15,"t":"2026-10-21T14:25:00Z","v":760,"vw":25.2125},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-10-21T14:30:00Z","v":100,"vw":25.34},{"c":25.265,"h":25.36,"l":25.265,"n":68,"o":25.36,"t":"2026-10-21T14:35:00Z","v":1512,"vw":25.328333},{"c":25.32,"h":25.41,"l":25.295,"n":207,"o":25.295,"t":"2026-10-21T14:40:00Z","v":15449,"vw":25.330301},{"c":25.345,"h":25.345,"l":25.33,"n":54,"o":25.33,"t":"2026-10-21T14:45:00Z","v":3614,"vw":25.331471},{"c":25.33,"h":25.37,"l":25.33,"n":219,"o":25.33,"t":"2026-10-21T14:50:00Z","v":15886,"vw":25.334292},{"c":25.35,"h":25.35,"l":25.33,"n":55,"o":25.345,"t":"2026-10-21T14:55:00Z","v":2767,"vw":25.337842},{"c":25.28,"h":25.38,"l":25.28,"n":171,"o":25.33,"t":"2026-10-21T15:00:00Z","v":8551,"vw":25.341401},{"c":25.295,"h":25.295,"l":25.23,"n":12,"o":25.23,"t":"2026-10-21T15:05:00Z","v":1025,"vw":25.281224},{"c":25.285,"h":25.3,"l":25.285,"n":7,"o":25.3,"t":"2026-10-21T15:10:00Z","v":277,"vw":25.2925},{"c":25.34,"h":25.34,"l":25.285,"n":7,"o":25.285,"t":"2026-10-21T15:15:00Z","v":234,"vw":25.3125},{"c":25.34,"h":25.36,"l":25.315,"n":54,"o":25.34,"t":"2026-10-21T15:20:00Z","v":3015,"vw":25.339868},{"c":25.345,"h":25.345,"l":25.345,"n":10,"o":25.345,"t":"2026-10-21T15:25:00Z","v":410,"vw":25.345},{"c":25.32,"h":25.355,"l":25.32,"n":36,"o":25.33,"t":"2026-10-21T15:30:00Z","v":1651,"vw":25.336667},{"c":25.32,"h":25.32,"l":25.32,"n":3,"o":25.32,"t":"2026-10-21T15:35:00Z","v":127,"vw":25.32},{"c":25.355,"h":25.355,"l":25.32,"n":10,"o":25.32,"t":"2026-10-21T15:40:00Z","v":609,"vw":25.335769},{"c":25.32,"h":25.32,"l":25.32,"n":7,"o":25.32,"t":"2026-10-21T15:45:00Z","v":111,"vw":25.32},{"c":25.33,"h":25.33,"l":25.33,"n":4,"o":25.33,"t":"2026-10-21T15:50:00Z","v":202,"vw":25.33},{"c":25.325,"h":25.35,"l":25.325,"n":46,"o":25.35,"t":"2026-10-21T15:55:00Z","v":1894,"vw":25.334092},{"c":25.28,"h":25.325,"l":25.28,"n":35,"o":25.325,"t":"2026-10-21T16:00:00Z","v":1193,"vw":25.315714},{"c":25.27,"h":25.27,"l":25.27,"n":4,"o":25.27,"t":"2026-10-21T16:05:00Z","v":108,"vw":25.27},{"c":25.235,"h":25.235,"l":25.21,"n":35,"o":25.21,"t":"2026-10-21T16:10:00Z","v":1295,"vw":25.231499},{"c":25.31,"h":25.345,"l":25.245,"n":245,"o":25.245,"t":"2026-10-21T16:15:00Z","v":11683,"vw":25.290659},{"c":25.325,"h":25.325,"l":25.3,"n":5,"o":25.3,"t":"2026-10-21T16:25:00Z","v":321,"vw":25.314583},{"c":25.32,"h":25.325,"l":25.31,"n":21,"o":25.325,"t":"2026-10-21T16:30:00Z","v":1078,"vw":25.322143},{"c":25.38,"h":25.385,"l":25.31,"n":235,"o":25.32,"t":"2026-10-21T16:35:00Z","v":20511,"vw":25.360227},{"c":25.33,"h":25.36,"l":25.33,"n":38,"o":25.36,"t":"2026-10-21T16:40:00Z","v":1513,"vw":25.35},{"c":25.29,"h":25.36,"l":25.29,"n":38,"o":25.3,"t":"2026-10-21T16:45:00Z","v":1107,"vw":25.322451},{"c":25.23,"h":25.31,"l":25.23,"n":44,"o":25.31,"t":"2026-10-21T16:50:00Z","v":1355,"vw":25.28},{"c":25.32,"h":25.32,"l":25.25,"n":35,"o":25.25,"t":"2026-10-21T16:55:00Z","v":1122,"vw":25.298125},{"c":25.37,"h":25.37,"l":25.345,"n":80,"o":25.35,"t":"2026-10-21T17:00:00Z","v":2627,"vw":25.358932},{"c":25.37,"h":25.37,"l":25.35,"n":60,"o":25.36,"t":"2026-10-21T17:05:00Z","v":1949,"vw":25.362857},{"c":25.345,"h":25.365,"l":25.33,"n":88,"o":25.365,"t":"2026-10-21T17:10:00Z","v":7051,"vw":25.347023},{"c":25.335,"h":25.335,"l":25.33,"n":16,"o":25.33,"t":"2026-10-21T17:15:00Z","v":715,"vw":25.334002},{"c":25.34,"h":25.34,"l":25.32,"n":70,"o":25.33,"t":"2026-10-21T17:20:00Z","v":5107,"vw":25.330303},{"c":25.31,"h":25.35,"l":25.31,"n":90,"o":25.345,"t":"2026-10-21T17:25:00Z","v":5505,"vw":25.334904},{"c":25.31,"h":25.34,"l":25.29,"n":17,"o":25.31,"t":"2026-10-21T17:30:00Z","v":1159,"vw":25.312603},{"c":25.29,"h":25.29,"l":25.29,"n":9,"o":25.29,"t":"2026-10-21T17:35:00Z","v":284,"vw":25.29},{"c":25.26,"h":25.32,"l":25.26,"n":35,"o":25.32,"t":"2026-10-21T17:40:00Z","v":2291,"vw":25.3074},{"c":25.285,"h":25.31,"l":25.23,"n":217,"o":25.26,"t":"2026-10-21T17:45:00Z","v":18935,"vw":25.276839},{"c":25.31,"h":25.33,"l":25.31,"n":63,"o":25.31,"t":"2026-10-21T17:50:00Z","v":3500,"vw":25.32421},{"c":25.29,"h":25.32,"l":25.29,"n":40,"o":25.31,"t":"2026-10-21T17:55:00Z","v":1660,"vw":25.303243},{"c":25.32,"h":25.32,"l":25.32,"n":29,"o":25.32,"t":"2026-10-21T18:00:00Z","v":1210,"vw":25.32},{"c":25.33,"h":25.34,"l":25.315,"n":29,"o":25.33,"t":"2026-10-21T18:05:00Z","v":2748,"vw":25.3242},{"c":25.33,"h":25.33,"l":25.33,"n":25,"o":25.33,"t":"2026-10-21T18:10:00Z","v":809,"vw":25.33},{"c":25.35,"h":25.35,"l":25.33,"n":70,"o":25.33,"t":"2026-10-21T18:15:00Z","v":2937,"vw":25.339047},{"c":25.4,"h":25.4,"l":25.38,"n":59,"o":25.38,"t":"2026-10-21T18:20:00Z","v":3332,"vw":25.391653},{"c":25.38,"h":25.38,"l":25.38,"n":22,"o":25.38,"t":"2026-10-21T18:25:00Z","v":634,"vw":25.38},{"c":25.43,"h":25.44,"l":25.405,"n":68,"o":25.405,"t":"2026-10-21T18:30:00Z","v":2043,"vw":25.427727},{"c":25.45,"h":25.465,"l":25.45,"n":60,"o":25.45,"t":"2026-10-21T18:35:00Z","v":2230,"vw":25.455495},{"c":25.445,"h":25.445,"l":25.445,"n":3,"o":25.445,"t":"2026-10-21T18:40:00Z","v":553,"vw":25.445},{"c":25.41,"h":25.4799,"l":25.41,"n":74,"o":25.45,"t":"2026-10-21T18:45:00Z","v":12629,"vw":25.469602},{"c":25.395,"h":25.395,"l":25.35,"n":17,"o":25.35,"t":"2026-10-21T18:50:00Z","v":515,"vw":25.38},{"c":25.33,"h":25.37,"l":25.33,"n":29,"o":25.36,"t":"2026-10-21T18:55:00Z","v":1155,"vw":25.356},{"c":25.355,"h":25.37,"l":25.34,"n":56,"o":25.34,"t":"2026-10-21T19:00:00Z","v":2141,"vw":25.353},{"c":25.38,"h":25.4,"l":25.365,"n":62,"o":25.365,"t":"2026-10-21T19:05:00Z","v":2116,"vw":25.382425},{"c":25.38,"h":25.38,"l":25.3703,"n":22,"o":25.3703,"t":"2026-10-21T19:10:00Z","v":828,"vw":25.377241},{"c":25.37,"h":25.395,"l":25.37,"n":66,"o":25.38,"t":"2026-10-21T19:15:00Z","v":2401,"vw":25.382051},{"c":25.39,"h":25.4,"l":25.39,"n":32,"o":25.39,"t":"2026-10-21T19:20:00Z","v":3167,"vw":25.390428},{"c":25.42,"h":25.44,"l":25.39,"n":174,"o":25.39,"t":"2026-10-21T19:25:00Z","v":6326,"vw":25.412673},{"c":25.395,"h":25.425,"l":25.37,"n":131,"o":25.425,"t":"2026-10-21T19:30:00Z","v":5073,"vw":25.396796},{"c":25.415,"h":25.42,"l":25.4,"n":105,"o":25.4,"t":"2026-10-21T19:35:00Z","v":3541,"vw":25.411104},{"c":25.43,"h":25.445,"l":25.425,"n":116,"o":25.43,"t":"2026-10-21T19:40:00Z","v":5597,"vw":25.433981},{"c":25.45,"h":25.45,"l":25.44,"n":102,"o":25.44,"t":"2026-10-21T19:45:00Z","v":3235,"vw":25.448},{"c":25.48,"h":25.48,"l":25.46,"n":221,"o":25.46,"t":"2026-10-21T19:50:00Z","v":9389,"vw":25.474609},{"c":25.49,"h":25.53,"l":25.47,"n":719,"o":25.48,"t":"2026-10-21T19:55:00Z","v":33984,"vw":25.504354},{"c":25.52,"h":25.52,"l":25.52,"n":18,"o":25.52,"t":"2026-10-21T20:00:00Z","v":54566,"vw":25.52},{"c":25.88,"h":25.94,"l":25.64,"n":18,"o":25.64,"t":"2026-10-22T13:30:00Z","v":1767,"vw":25.672648},{"c":25.775,"h":25.775,"l":25.775,"n":10,"o":25.775,"t":"2026-10-22T13:35:00Z","v":218,"vw":25.775},{"c":25.705,"h":25.82,"l":25.705,"n":5,"o":25.82,"t":"2026-10-22T13:40:00Z","v":298,"vw":25.7625},{"c":26,"h":26,"l":25.81,"n":33,"o":25.81,"t":"2026-10-22T13:45:00Z","v":5275,"vw":25.895243},{"c":25.91,"h":25.93,"l":25.91,"n":9,"o":25.93,"t":"2026-10-22T13:50:00Z","v":414,"vw":25.92},{"c":25.995,"h":25.995,"l":25.95,"n":24,"o":25.95,"t":"2026-10-22T13:55:00Z","v":542,"vw":25.965},{"c":25.92,"h":25.9264,"l":25.85,"n":83,"o":25.9,"t":"2026-10-22T14:05:00Z","v":2483,"vw":25.903442},{"c":26,"h":26.0704,"l":25.94,"n":77,"o":25.94,"t":"2026-10-22T14:10:00Z","v":4514,"vw":25.99929},{"c":25.92,"h":25.92,"l":25.92,"n":7,"o":25.92,"t":"2026-10-22T14:15:00Z","v":148,"vw":25.92},{"c":26.0125,"h":26.02,"l":25.92,"n":25,"o":25.92,"t":"2026-10-22T14:20:00Z","v":566,"vw":25.984167},{"c":26.01,"h":26.08,"l":26.01,"n":56,"o":26.055,"t":"2026-10-22T14:25:00Z","v":2684,"vw":26.047578},{"c":26.07,"h":26.07,"l":26.07,"n":8,"o":26.07,"t":"2026-10-22T14:30:00Z","v":169,"vw":26.07},{"c":25.975,"h":26.04,"l":25.975,"n":24,"o":26.04,"t":"2026-10-22T14:35:00Z","v":794,"vw":26.012074},{"c":26.125,"h":26.17,"l":25.98,"n":81,"o":25.98,"t":"2026-10-22T14:45:00Z","v":3411,"vw":26.073608},{"c":26.15,"h":26.18,"l":26.15,"n":18,"o":26.18,"t":"2026-10-22T14:50:00Z","v":577,"vw":26.16},{"c":26.185,"h":26.185,"l":26.12,"n":59,"o":26.14,"t":"2026-10-22T14:55:00Z","v":2194,"vw":26.148511},{"c":26.25,"h":26.25,"l":26.17,"n":98,"o":26.18,"t":"2026-10-22T15:00:00Z","v":3089,"vw":26.205794},{"c":26.3,"h":26.3,"l":26.3,"n":30,"o":26.3,"t":"2026-10-22T15:05:00Z","v":421,"vw":26.3},{"c":26.32,"h":26.33,"l":26.32,"n":68,"o":26.32,"t":"2026-10-22T15:10:00Z","v":1751,"vw":26.323333},{"c":26.34,"h":26.34,"l":26.34,"n":19,"o":26.34,"t":"2026-10-22T15:15:00Z","v":765,"vw":26.34},{"c":26.34,"h":26.34,"l":26.34,"n":18,"o":26.34,"t":"2026-10-22T15:20:00Z","v":265,"vw":26.34},{"c":26.28,"h":26.28,"l":26.28,"n":31,"o":26.28,"t":"2026-10-22T15:25:00Z","v":552,"vw":26.28},{"c":26.325,"h":26.325,"l":26.305,"n":26,"o":26.305,"t":"2026-10-22T15:30:00Z","v":662,"vw":26.312},{"c":26.34,"h":26.4,"l":26.325,"n":130,"o":26.36,"t":"2026-10-22T15:35:00Z","v":5479,"vw":26.372647},{"c":26.355,"h":26.37,"l":26.34,"n":29,"o":26.34,"t":"2026-10-22T15:40:00Z","v":879,"vw":26.3475},{"c":26.375,"h":26.4,"l":26.355,"n":88,"o":26.355,"t":"2026-10-22T15:45:00Z","v":5648,"vw":26.365887},{"c":26.35,"h":26.35,"l":26.33,"n":19,"o":26.34,"t":"2026-10-22T15:50:00Z","v":562,"vw":26.3375},{"c":26.33,"h":26.33,"l":26.32,"n":17,"o":26.32,"t":"2026-10-22T15:55:00Z","v":303,"vw":26.325},{"c":26.385,"h":26.39,"l":26.325,"n":65,"o":26.325,"t":"2026-10-22T16:00:00Z","v":4758,"vw":26.360722},{"c":26.4,"h":26.425,"l":26.38,"n":144,"o":26.385,"t":"2026-10-22T16:05:00Z","v":5205,"vw":26.400985},{"c":26.36,"h":26.38,"l":26.36,"n":69,"o":26.38,"t":"2026-10-22T16:10:00Z","v":1595,"vw":26.37},{"c":26.36,"h":26.36,"l":26.36,"n":13,"o":26.36,"t":"2026-10-22T16:15:00Z","v":234,"vw":26.36},{"c":26.38,"h":26.39,"l":26.35,"n":95,"o":26.39,"t":"2026-10-22T16:20:00Z","v":2524,"vw":26.37},{"c":26.395,"h":26.42,"l":26.38,"n":150,"o":26.39,"t":"2026-10-22T16:25:00Z","v":11296,"vw":26.40217},{"c":26.42,"h":26.44,"l":26.39,"n":93,"o":26.39,"t":"2026-10-22T16:30:00Z","v":5012,"vw":26.41233},{"c":26.435,"h":26.48,"l":26.435,"n":20,"o":26.435,"t":"2026-10-22T16:35:00Z","v":722,"vw":26.444706},{"c":26.455,"h":26.48,"l":26.435,"n":38,"o":26.48,"t":"2026-10-22T16:40:00Z","v":1282,"vw":26.46},{"c":26.465,"h":26.48,"l":26.46,"n":100,"o":26.48,"t":"2026-10-22T16:45:00Z","v":2777,"vw":26.471097},{"c":26.47,"h":26.47,"l":26.47,"n":90,"o":26.47,"t":"2026-10-22T16:50:00Z","v":1022,"vw":26.47},{"c":26.46,"h":26.46,"l":26.43,"n":62,"o":26.45,"t":"2026-10-22T16:55:00Z","v":1515,"vw":26.45},{"c":26.475,"h":26.48,"l":26.47,"n":61,"o":26.48,"t":"2026-10-22T17:00:00Z","v":2304,"vw":26.476094},{"c":26.5,"h":26.51,"l":26.49,"n":116,"o":26.49,"t":"2026-10-22T17:05:00Z","v":3563,"vw":26.502353},{"c":26.5,"h":26.5,"l":26.495,"n":31,"o":26.495,"t":"2026-10-22T17:10:00Z","v":1013,"vw":26.499167},{"c":26.455,"h":26.49,"l":26.45,"n":45,"o":26.49,"t":"2026-10-22T17:15:00Z","v":2400,"vw":26.462142},{"c":26.49,"h":26.49,"l":26.44,"n":63,"o":26.44,"t":"2026-10-22T17:20:00Z","v":3051,"vw":26.472004},{"c":26.48,"h":26.51,"l":26.48,"n":81,"o":26.48,"t":"2026-10-22T17:25:00Z","v":2993,"vw":26.496471},{"c":26.465,"h":26.505,"l":26.465,"n":76,"o":26.5,"t":"2026-10-22T17:35:00Z","v":1984,"vw":26.488},{"c":26.495,"h":26.505,"l":26.49,"n":69,"o":26.49,"t":"2026-10-22T17:40:00Z","v":2084,"vw":26.495533},{"c":26.5,"h":26.5,"l":26.495,"n":19,"o":26.495,"t":"2026-10-22T17:45:00Z","v":1022,"vw":26.496581},{"c":26.46,"h":26.5,"l":26.46,"n":51,"o":26.5,"t":"2026-10-22T17:50:00Z","v":1863,"vw":26.4905},{"c":26.475,"h":26.5,"l":26.475,"n":75,"o":26.49,"t":"2026-10-22T17:55:00Z","v":2036,"vw":26.494504},{"c":26.52,"h":26.53,"l":26.49,"n":105,"o":26.49,"t":"2026-10-22T18:00:00Z","v":2994,"vw":26.513209},{"c":26.51,"h":26.53,"l":26.51,"n":102,"o":26.53,"t":"2026-10-22T18:05:00Z","v":4901,"vw":26.52379},{"c":26.58,"h":26.58,"l":26.5209,"n":141,"o":26.525,"t":"2026-10-22T18:10:00Z","v":6712,"vw":26.551656},{"c":26.6,"h":26.6,"l":26.59,"n":13,"o":26.59,"t":"2026-10-22T18:15:00Z","v":409,"vw":26.595816},{"c":26.59,"h":26.61,"l":26.575,"n":65,"o":26.595,"t":"2026-10-22T18:20:00Z","v":2780,"vw":26.589211},{"c":26.57,"h":26.6,"l":26.57,"n":116,"o":26.59,"t":"2026-10-22T18:25:00Z","v":4496,"vw":26.586553},{"c":26.54,"h":26.57,"l":26.54,"n":54,"o":26.57,"t":"2026-10-22T18:30:00Z","v":629,"vw":26.553333},{"c":26.53,"h":26.545,"l":26.51,"n":30,"o":26.545,"t":"2026-10-22T18:35:00Z","v":1110,"vw":26.522857},{"c":26.515,"h":26.515,"l":26.48,"n":12,"o":26.49,"t":"2026-10-22T18:40:00Z","v":567,"vw":26.49375},{"c":26.55,"h":26.55,"l":26.5,"n":185,"o":26.5,"t":"2026-10-22T18:45:00Z","v":5655,"vw":26.532216},{"c":26.56,"h":26.56,"l":26.52,"n":189,"o":26.55,"t":"2026-10-22T18:50:00Z","v":7380,"vw":26.541672},{"c":26.555,"h":26.57,"l":26.55,"n":103,"o":26.56,"t":"2026-10-22T18:55:00Z","v":3099,"vw":26.558},{"c":26.58,"h":26.58,"l":26.545,"n":101,"o":26.545,"t":"2026-10-22T19:00:00Z","v":4959,"vw":26.575126},{"c":26.59,"h":26.6,"l":26.59,"n":85,"o":26.6,"t":"2026-10-22T19:05:00Z","v":1985,"vw":26.592219},{"c":26.52,"h":26.595,"l":26.52,"n":93,"o":26.595,"t":"2026-10-22T19:10:00Z","v":4024,"vw":26.57492},{"c":26.565,"h":26.57,"l":26.545,"n":127,"o":26.545,"t":"2026-10-22T19:15:00Z","v":3802,"vw":26.555},{"c":26.565,"h":26.565,"l":26.55,"n":100,"o":26.565,"t":"2026-10-22T19:20:00Z","v":3010,"vw":26.563235},{"c":26.51,"h":26.56,"l":26.49,"n":195,"o":26.55,"t":"2026-10-22T19:25:00Z","v":5547,"vw":26.538871},{"c":26.52,"h":26.52,"l":26.48,"n":189,"o":26.48,"t":"2026-10-22T19:30:00Z","v":6096,"vw":26.486904},{"c":26.45,"h":26.53,"l":26.445,"n":167,"o":26.52,"t":"2026-10-22T19:35:00Z","v":6928,"vw":26.494817},{"c":26.39,"h":26.49,"l":26.39,"n":228,"o":26.445,"t":"2026-10-22T19:40:00Z","v":9643,"vw":26.464116},{"c":26.425,"h":26.43,"l":26.41,"n":172,"o":26.41,"t":"2026-10-22T19:45:00Z","v":4645,"vw":26.420458},{"c":26.52,"h":26.52,"l":26.43,"n":432,"o":26.43,"t":"2026-10-22T19:50:00Z","v":20105,"vw":26.476444},{"c":26.6,"h":26.6,"l":26.52,"n":764,"o":26.52,"t":"2026-10-22T19:55:00Z","v":21376,"vw":26.561008},{"c":26.58,"h":26.58,"l":26.58,"n":35,"o":26.58,"t":"2026-10-22T20:00:00Z","v":44458,"vw":26.58}],"history":[{"c":51.04,"h":51.65,"l":50.96,"n":2755,"o":51.56,"t":"2024-10-21T04:00:00Z","v":110136,"vw":51.159728},{"c":50.79,"h":51.43,"l":50.395,"n":2632,"o":51.07,"t":"2024-10-22T04:00:00Z","v":105658,"vw":50.773106},{"c":50.79,"h":51.02,"l":50.1154,"n":2796,"o":50.5,"t":"2024-10-23T04:00:00Z","v":83995,"vw":50.784573},{"c":56.17,"h":56.43,"l":52.28,"n":4860,"o":52.28,"t":"2024-10-24T04:00:00Z","v":236819,"vw":54.9531},{"c":54.98,"h":56.455,"l":54.59,"n":5078,"o":56.01,"t":"2024-10-25T04:00:00Z","v":164678,"vw":55.141877},{"c":54.89,"h":55.55,"l":54.61,"n":4553,"o":55.16,"t":"2024-10-28T04:00:00Z","v":189520,"vw":54.855472},{"c":54.85,"h":55.18,"l":54.66,"n":3656,"o":54.88,"t":"2024-10-29T04:00:00Z","v":131535,"vw":54.862858},{"c":54.73,"h":55.28,"l":54.49,"n":2330,"o":54.79,"t":"2024-10-30T04:00:00Z","v":76692,"vw":54.774056},{"c":54.05,"h":54.88,"l":54.02,"n":2783,"o":54.88,"t":"2024-10-31T04:00:00Z","v":80055,"vw":54.234211},{"c":53.78,"h":54.45,"l":53.17,"n":3964,"o":54.15,"t":"2024-11-01T04:00:00Z","v":96979,"vw":53.65169},{"c":53.81,"h":53.97,"l":53.4,"n":3090,"o":53.85,"t":"2024-11-04T05:00:00Z","v":92350,"vw":53.769318},{"c":54.95,"h":54.955,"l":53.69,"n":3517,"o":53.69,"t":"2024-11-05T05:00:00Z","v":116474,"vw":54.641607},{"c":59.03,"h":59.5,"l":57.0033,"n":5275,"o":57.58,"t":"2024-11-06T05:00:00Z","v":153417,"vw":58.889339},{"c":57.76,"h":58.88,"l":57.4,"n":3865,"o":58.88,"t":"2024-11-07T05:00:00Z","v":96719,"vw":57.789733},{"c":59.01,"h":59.3,"l":57.375,"n":3670,"o":58.12,"t":"2024-11-08T05:00:00Z","v":118422,"vw":58.946742},{"c":59.52,"h":59.9502,"l":59.14,"n":3428,"o":59.54,"t":"2024-11-11T05:00:00Z","v":70138,"vw":59.576732},{"c":59.66,"h":60.2399,"l":58.75,"n":4087,"o":59.26,"t":"2024-11-12T05:00:00Z","v":125071,"vw":59.534732},{"c":59.29,"h":59.84,"l":59.16,"n":2841,"o":59.75,"t":"2024-11-13T05:00:00Z","v":74330,"vw":59.405121},{"c":58.29,"h":59.2,"l":57.855,"n":3241,"o":59.2,"t":"2024-11-14T05:00:00Z","v":107694,"vw":58.261337},{"c":58.28,"h":58.89,"l":57.95,"n":3012,"o":58.48,"t":"2024-11-15T05:00:00Z","v":89280,"vw":58.28028},{"c":57.96,"h":58.9399,"l":57.92,"n":3374,"o":58.29,"t":"2024-11-18T05:00:00Z","v":93221,"vw":58.33622},{"c":58.01,"h":58.445,"l":57.1,"n":2863,"o":57.46,"t":"2024-11-19T05:00:00Z","v":76293,"vw":57.654766},{"c":57.84,"h":58,"l":57.13,"n":2424,"o":57.64,"t":"2024-11-20T05:00:00Z","v":54253,"vw":57.666854},{"c":58.07,"h":58.62,"l":57.89,"n":2821,"o":58.23,"t":"2024-11-21T05:00:00Z","v":76673,"vw":58.224608},{"c":58.69,"h":59.005,"l":58.11,"n":2553,"o":58.39,"t":"2024-11-22T05:00:00Z","v":70172,"vw":58.599029},{"c":58.6,"h":59.48,"l":58.38,"n":3015,"o":58.9,"t":"2024-11-25T05:00:00Z","v":138277,"vw":58.640209},{"c":58.77,"h":59.04,"l":58.27,"n":4336,"o":58.63,"t":"2024-11-26T05:00:00Z","v":142934,"vw":58.771456},{"c":58.75,"h":59.515,"l":58.705,"n":3020,"o":59,"t":"2024-11-27T05:00:00Z","v":71380,"vw":58.892517},{"c":59.02,"h":59.19,"l":58.29,"n":2311,"o":59.17,"t":"2024-11-29T05:00:00Z","v":209643,"vw":58.917019},{"c":58.58,"h":59.33,"l":58.3,"n":3706,"o":59.33,"t":"2024-12-02T05:00:00Z","v":114333,"vw":58.695608},{"c":58.28,"h":59.1132,"l":57.965,"n":4123,"o":58.75,"t":"2024-12-03T05:00:00Z","v":105328,"vw":58.310874},{"c":58.49,"h":58.65,"l":57.805,"n":4189,"o":58.35,"t":"2024-12-04T05:00:00Z","v":101282,"vw":58.37947},{"c":58.84,"h":59.2,"l":58.15,"n":5059,"o":58.84,"t":"2024-12-05T05:00:00Z","v":310795,"vw":58.770027},{"c":55.04,"h":55.5,"l":54.585,"n":4226,"o":55.5,"t":"2024-12-06T05:00:00Z","v":128436,"vw":55.033096},{"c":53.36,"h":55,"l":53.11,"n":4898,"o":54.94,"t":"2024-12-09T05:00:00Z","v":116119,"vw":53.653386},{"c":53.43,"h":53.62,"l":52.185,"n":4868,"o":53.25,"t":"2024-12-10T05:00:00Z","v":204010,"vw":53.177001},{"c":54.27,"h":54.38,"l":52.67,"n":4342,"o":53.73,"t":"2024-12-11T05:00:00Z","v":320256,"vw":54.150799},{"c":53.95,"h":54.83,"l":53.95,"n":3969,"o":54.33,"t":"2024-12-12T05:00:00Z","v":114541,"vw":54.152262},{"c":53.7,"h":54.23,"l":53.54,"n":2815,"o":53.95,"t":"2024-12-13T05:00:00Z","v":65216,"vw":53.740692},{"c":53.53,"h":54.08,"l":53.28,"n":3088,"o":53.65,"t":"2024-12-16T05:00:00Z","v":75367,"vw":53.525759},{"c":52.81,"h":53.32,"l":52.76,"n":3367,"o":53.13,"t":"2024-12-17T05:00:00Z","v":96348,"vw":52.89819},{"c":51.905,"h":53.48,"l":51.87,"n":4011,"o":53.23,"t":"2024-12-18T05:00:00Z","v":158196,"vw":52.375617},{"c":51.66,"h":53.24,"l":51.65,"n":4170,"o":52.29,"t":"2024-12-19T05:00:00Z","v":172179,"vw":51.905257},{"c":52.47,"h":52.64,"l":51.15,"n":4101,"o":51.15,"t":"2024-12-20T05:00:00Z","v":386058,"vw":52.32252},{"c":51.64,"h":52.45,"l":51.31,"n":3712,"o":52.18,"t":"2024-12-23T05:00:00Z","v":94749,"vw":51.694738},{"c":52.15,"h":52.15,"l":51.59,"n":1162,"o":51.655,"t":"2024-12-24T05:00:00Z","v":33025,"vw":51.904117},{"c":52.14,"h":52.26,"l":51.89,"n":2327,"o":52,"t":"2024-12-26T05:00:00Z","v":50605,"vw":52.098684},{"c":51.63,"h":52.35,"l":51.42,"n":2493,"o":51.95,"t":"2024-12-27T05:00:00Z","v":57377,"vw":51.688381},{"c":51.35,"h":51.74,"l":50.61,"n":2342,"o":51.34,"t":"2024-12-30T05:00:00Z","v":56238,"vw":51.375682},{"c":51.54,"h":51.98,"l":51.2617,"n":2654,"o":51.72,"t":"2024-12-31T05:00:00Z","v":127014,"vw":51.54187},{"c":51.24,"h":51.76,"l":50.925,"n":3326,"o":51.76,"t":"2025-01-02T05:00:00Z","v":69584,"vw":51.268519},{"c":50.97,"h":51.425,"l":50.83,"n":2832,"o":51.32,"t":"2025-01-03T05:00:00Z","v":49552,"vw":51.032162},{"c":49.86,"h":50.995,"l":49.71,"n":2504,"o":50.97,"t":"2025-01-06T05:00:00Z","v":68315,"vw":50.011498},{"c":49.68,"h":49.99,"l":49.43,"n":3059,"o":49.77,"t":"2025-01-07T05:00:00Z","v":130528,"vw":49.704167},{"c":49.51,"h":50.195,"l":49.015,"n":2099,"o":49.62,"t":"2025-01-08T05:00:00Z","v":55267,"vw":49.519536},{"c":48.89,"h":48.97,"l":48.38,"n":3235,"o":48.8,"t":"2025-01-10T05:00:00Z","v":88690,"vw":48.727871},{"c":49.9,"h":49.94,"l":48.55,"n":3908,"o":48.55,"t":"2025-01-13T05:00:00Z","v":113283,"vw":49.60922},{"c":51.12,"h":51.13,"l":50,"n":3034,"o":50,"t":"2025-01-14T05:00:00Z","v":81408,"vw":50.772196},{"c":51.77,"h":51.82,"l":51.255,"n":2270,"o":51.73,"t":"2025-01-15T05:00:00Z","v":61013,"vw":51.656413},{"c":51.49,"h":52.02,"l":51.15,"n":2948,"o":51.72,"t":"2025-01-16T05:00:00Z","v":70132,"vw":51.460068},{"c":51.09,"h":52.29,"l":50.66,"n":1951,"o":50.66,"t":"2025-01-17T05:00:00Z","v":42193,"vw":51.299667},{"c":51.11,"h":51.88,"l":51.11,"n":2149,"o":51.32,"t":"2025-01-21T05:00:00Z","v":49997,"vw":51.213164},{"c":50.3,"h":50.97,"l":50.08,"n":2995,"o":50.87,"t":"2025-01-22T05:00:00Z","v":89420,"vw":50.460052},{"c":50.04,"h":50.2275,"l":49.7,"n":2249,"o":50.08,"t":"2025-01-23T05:00:00Z","v":55764,"vw":50.019609},{"c":50.26,"h":50.405,"l":49.68,"n":2424,"o":49.79,"t":"2025-01-24T05:00:00Z","v":67838,"vw":50.182144},{"c":51.24,"h":51.45,"l":50.1775,"n":2788,"o":50.27,"t":"2025-01-27T05:00:00Z","v":79467,"vw":51.193321},{"c":50.75,"h":51.3734,"l":50.54,"n":2664,"o":50.94,"t":"2025-01-28T05:00:00Z","v":45644,"vw":50.780837},{"c":50.5,"h":50.88,"l":50.42,"n":2505,"o":50.42,"t":"2025-01-29T05:00:00Z","v":45423,"vw":50.591976},{"c":49.95,"h":50.91,"l":49.56,"n":4360,"o":50.68,"t":"2025-01-30T05:00:00Z","v":146969,"vw":49.952054},{"c":50.02,"h":50.54,"l":49.83,"n":2928,"o":49.85,"t":"2025-01-31T05:00:00Z","v":76276,"vw":50.068358},{"c":50,"h":50.187,"l":48.93,"n":3692,"o":49.39,"t":"2025-02-03T05:00:00Z","v":68535,"vw":49.896715},{"c":50.24,"h":50.32,"l":49.58,"n":2374,"o":49.7,"t":"2025-02-04T05:00:00Z","v":45739,"vw":50.166499},{"c":50.89,"h":51.025,"l":50.34,"n":2146,"o":50.54,"t":"2025-02-05T05:00:00Z","v":68161,"vw":50.835979},{"c":50.97,"h":50.98,"l":50.595,"n":1844,"o":50.76,"t":"2025-02-06T05:00:00Z","v":45213,"vw":50.898164},{"c":50.28,"h":50.77,"l":50.22,"n":2536,"o":50.77,"t":"2025-02-07T05:00:00Z","v":72230,"vw":50.294638},{"c":49.95,"h":50.46,"l":49.86,"n":2547,"o":50.46,"t":"2025-02-10T05:00:00Z","v":54529,"vw":50.046724},{"c":49.96,"h":50.14,"l":49.58,"n":1675,"o":49.71,"t":"2025-02-11T05:00:00Z","v":39366,"vw":49.917869},{"c":49.08,"h":49.44,"l":48.92,"n":1997,"o":49.43,"t":"2025-02-12T05:00:00Z","v":53765,"vw":49.126018},{"c":49.955,"h":50.005,"l":49.1,"n":2270,"o":49.76,"t":"2025-02-13T05:00:00Z","v":50798,"vw":49.788857},{"c":49.5,"h":50.25,"l":49.29,"n":2416,"o":49.96,"t":"2025-02-14T05:00:00Z","v":36593,"vw":49.537907},{"c":49.63,"h":50.05,"l":49.1,"n":2925,"o":49.1,"t":"2025-02-18T05:00:00Z","v":52042,"vw":49.666986},{"c":49.56,"h":49.985,"l":49.28,"n":2701,"o":49.57,"t":"2025-02-19T05:00:00Z","v":63862,"vw":49.576873},{"c":49.42,"h":49.65,"l":48.88,"n":2799,"o":49.25,"t":"2025-02-20T05:00:00Z","v":65964,"vw":49.303265},{"c":49.47,"h":49.995,"l":49.165,"n":2634,"o":49.74,"t":"2025-02-21T05:00:00Z","v":67044,"vw":49.536714},{"c":49.97,"h":50.42,"l":49.25,"n":2581,"o":49.68,"t":"2025-02-24T05:00:00Z","v":60002,"vw":50.064083},{"c":51.5,"h":51.82,"l":50.2049,"n":3100,"o":50.24,"t":"2025-02-25T05:00:00Z","v":68839,"vw":51.4141},{"c":50.83,"h":51.215,"l":50.435,"n":2685,"o":51.15,"t":"2025-02-26T05:00:00Z","v":48494,"vw":50.838148},{"c":50.8,"h":51.2,"l":50.58,"n":2433,"o":50.61,"t":"2025-02-27T05:00:00Z","v":121580,"vw":50.831179},{"c":51.46,"h":51.51,"l":50.45,"n":3163,"o":50.98,"t":"2025-02-28T05:00:00Z","v":105784,"vw":51.275821},{"c":52.16,"h":52.17,"l":50.84,"n":3463,"o":51.31,"t":"2025-03-03T05:00:00Z","v":101547,"vw":51.84694},{"c":50.95,"h":52.89,"l":50.93,"n":3204,"o":52.06,"t":"2025-03-04T05:00:00Z","v":103056,"vw":51.596481},{"c":50.81,"h":51.48,"l":50.68,"n":2999,"o":50.87,"t":"2025-03-05T05:00:00Z","v":109892,"vw":50.952898},{"c":50.93,"h":51.14,"l":50.26,"n":3165,"o":50.58,"t":"2025-03-06T05:00:00Z","v":113318,"vw":50.90325},{"c":49.91,"h":51.17,"l":49.9,"n":2319,"o":50.79,"t":"2025-03-07T05:00:00Z","v":74540,"vw":50.210853},{"c":49.79,"h":50.8,"l":49.61,"n":2928,"o":49.76,"t":"2025-03-10T04:00:00Z","v":89878,"vw":49.998826},{"c":50.33,"h":50.665,"l":49.3,"n":2989,"o":49.3,"t":"2025-03-11T04:00:00Z","v":83895,"vw":50.285743},{"c":50.04,"h":50.38,"l":49.225,"n":2939,"o":50.29,"t":"2025-03-12T04:00:00Z","v":90610,"vw":49.876729},{"c":50.77,"h":51.165,"l":50.175,"n":2797,"o":50.2,"t":"2025-03-13T04:00:00Z","v":63059,"vw":50.754868},{"c":51.2,"h":51.44,"l":50.47,"n":2186,"o":50.75,"t":"2025-03-14T04:00:00Z","v":54367,"vw":51.14771},{"c":51.56,"h":51.98,"l":51.01,"n":2723,"o":51.01,"t":"2025-03-17T04:00:00Z","v":68777,"vw":51.568512},{"c":51.42,"h":51.97,"l":51.2,"n":2615,"o":51.45,"t":"2025-03-18T04:00:00Z","v":87696,"vw":51.529836},{"c":51.1,"h":51.58,"l":50.58,"n":2449,"o":51.33,"t":"2025-03-19T04:00:00Z","v":85633,"vw":51.171804},{"c":51.51,"h":51.7473,"l":49.9,"n":2173,"o":50.4,"t":"2025-03-20T04:00:00Z","v":74257,"vw":51.326944},{"c":51.72,"h":52.49,"l":51.03,"n":4319,"o":51.35,"t":"2025-03-21T04:00:00Z","v":404842,"vw":51.673777},{"c":52.02,"h":52.18,"l":51.365,"n":2873,"o":51.83,"t":"2025-03-24T04:00:00Z","v":64699,"vw":51.913965},{"c":52.02,"h":52.38,"l":51.015,"n":4178,"o":51.98,"t":"2025-03-25T04:00:00Z","v":96630,"vw":51.941916},{"c":52.51,"h":53.175,"l":51.05,"n":2713,"o":51.12,"t":"2025-03-26T04:00:00Z","v":88000,"vw":52.288604},{"c":52.98,"h":53.02,"l":52.274,"n":2536,"o":52.75,"t":"2025-03-27T04:00:00Z","v":85932,"vw":52.834373},{"c":52.67,"h":53.11,"l":52.069,"n":2571,"o":53,"t":"2025-03-28T04:00:00Z","v":67817,"vw":52.613106},{"c":52.55,"h":52.865,"l":52.18,"n":2149,"o":52.6,"t":"2025-03-31T04:00:00Z","v":110064,"vw":52.563106},{"c":52.7,"h":52.96,"l":52.07,"n":2400,"o":52.61,"t":"2025-04-01T04:00:00Z","v":91401,"vw":52.554872},{"c":52.335,"h":52.5562,"l":52.035,"n":3038,"o":52.33,"t":"2025-04-02T04:00:00Z","v":82238,"vw":52.323041},{"c":53.06,"h":53.27,"l":51.6,"n":3586,"o":51.61,"t":"2025-04-03T04:00:00Z","v":181609,"vw":52.647238},{"c":50.11,"h":52.73,"l":49.54,"n":4007,"o":52.73,"t":"2025-04-04T04:00:00Z","v":127034,"vw":50.310689},{"c":48,"h":49.565,"l":47.025,"n":5364,"o":49.36,"t":"2025-04-07T04:00:00Z","v":175737,"vw":48.257887},{"c":48.57,"h":49.5,"l":48.22,"n":4114,"o":48.32,"t":"2025-04-08T04:00:00Z","v":150748,"vw":48.626285},{"c":49.32,"h":50.29,"l":47.51,"n":4888,"o":47.9,"t":"2025-04-09T04:00:00Z","v":157137,"vw":49.108493},{"c":48.82,"h":49.78,"l":48.304,"n":3510,"o":49.28,"t":"2025-04-10T04:00:00Z","v":121507,"vw":48.788317},{"c":48.41,"h":48.735,"l":47.77,"n":2883,"o":48.49,"t":"2025-04-11T04:00:00Z","v":93543,"vw":48.3219},{"c":49.16,"h":49.57,"l":48.29,"n":2752,"o":48.57,"t":"2025-04-14T04:00:00Z","v":77531,"vw":49.156698},{"c":49.09,"h":49.54,"l":48.89,"n":2865,"o":49.1,"t":"2025-04-15T04:00:00Z","v":69884,"vw":49.189406},{"c":49.61,"h":50.005,"l":48.9,"n":3820,"o":49.26,"t":"2025-04-16T04:00:00Z","v":99414,"vw":49.653179},{"c":49.53,"h":49.8,"l":49.3,"n":3195,"o":49.58,"t":"2025-04-17T04:00:00Z","v":88686,"vw":49.552525},{"c":48.85,"h":49.41,"l":48.3932,"n":4042,"o":49.35,"t":"2025-04-21T04:00:00Z","v":120056,"vw":48.852174},{"c":49.39,"h":49.815,"l":47.87,"n":4769,"o":49.27,"t":"2025-04-22T04:00:00Z","v":194673,"vw":49.134386},{"c":49.25,"h":49.83,"l":48.845,"n":3535,"o":49.83,"t":"2025-04-23T04:00:00Z","v":105272,"vw":49.263957},{"c":49.63,"h":50.07,"l":48.835,"n":3551,"o":49.31,"t":"2025-04-24T04:00:00Z","v":109587,"vw":49.61855},{"c":48.89,"h":49.8,"l":48.08,"n":2677,"o":49.38,"t":"2025-04-25T04:00:00Z","v":71846,"vw":48.841442},{"c":49.02,"h":49.6,"l":48.517,"n":3565,"o":48.99,"t":"2025-04-28T04:00:00Z","v":78184,"vw":48.912519},{"c":49.84,"h":49.94,"l":48.555,"n":3874,"o":48.85,"t":"2025-04-29T04:00:00Z","v":114354,"vw":49.590245},{"c":46.49,"h":49.76,"l":46.27,"n":5745,"o":49.76,"t":"2025-04-30T04:00:00Z","v":212950,"vw":46.849813},{"c":45.83,"h":47.85,"l":45.45,"n":3558,"o":47.79,"t":"2025-05-01T04:00:00Z","v":102685,"vw":45.966396},{"c":46.64,"h":47.8,"l":45.72,"n":3493,"o":47.25,"t":"2025-05-02T04:00:00Z","v":94069,"vw":46.651231},{"c":46.53,"h":48.0725,"l":45.975,"n":2407,"o":46.73,"t":"2025-05-05T04:00:00Z","v":122930,"vw":46.547759},{"c":47.1,"h":47.76,"l":46.48,"n":2494,"o":46.48,"t":"2025-05-06T04:00:00Z","v":119813,"vw":47.089905},{"c":46.41,"h":47.625,"l":46.36,"n":2652,"o":47.35,"t":"2025-05-07T04:00:00Z","v":79632,"vw":46.580419},{"c":47.41,"h":47.895,"l":46.3392,"n":3113,"o":46.46,"t":"2025-05-08T04:00:00Z","v":113217,"vw":47.275872},{"c":47.19,"h":47.43,"l":47,"n":2693,"o":47.27,"t":"2025-05-09T04:00:00Z","v":57279,"vw":47.211562},{"c":47.39,"h":47.86,"l":46.5332,"n":2235,"o":47.86,"t":"2025-05-12T04:00:00Z","v":76050,"vw":47.289193},{"c":46.74,"h":47.77,"l":46.645,"n":2785,"o":47.39,"t":"2025-05-13T04:00:00Z","v":97445,"vw":46.888715},{"c":46.03,"h":47.18,"l":45.91,"n":2321,"o":46.59,"t":"2025-05-14T04:00:00Z","v":68569,"vw":46.228274},{"c":47.52,"h":47.54,"l":46.16,"n":2474,"o":46.16,"t":"2025-05-15T04:00:00Z","v":70815,"vw":47.189405},{"c":47.95,"h":48.02,"l":47.08,"n":2898,"o":47.52,"t":"2025-05-16T04:00:00Z","v":99604,"vw":47.749269},{"c":48.22,"h":48.28,"l":47.3917,"n":1865,"o":47.66,"t":"2025-05-19T04:00:00Z","v":59952,"vw":48.057989},{"c":47.67,"h":48.54,"l":47.57,"n":1807,"o":47.94,"t":"2025-05-20T04:00:00Z","v":50174,"vw":47.772879},{"c":46.79,"h":47.37,"l":46.5251,"n":2021,"o":47.28,"t":"2025-05-21T04:00:00Z","v":58904,"vw":46.847777},{"c":46.37,"h":47.0004,"l":46.17,"n":2881,"o":46.77,"t":"2025-05-22T04:00:00Z","v":81332,"vw":46.513668},{"c":46.39,"h":46.58,"l":45.8,"n":2292,"o":46.09,"t":"2025-05-23T04:00:00Z","v":61171,"vw":46.347888},{"c":46.98,"h":46.98,"l":46.025,"n":2773,"o":46.52,"t":"2025-05-27T04:00:00Z","v":76263,"vw":46.792995},{"c":46.45,"h":47.035,"l":45.7985,"n":2526,"o":46.78,"t":"2025-05-28T04:00:00Z","v":88504,"vw":46.3296},{"c":47.16,"h":47.22,"l":46.25,"n":2623,"o":46.43,"t":"2025-05-29T04:00:00Z","v":75818,"vw":46.899936},{"c":47.47,"h":47.64,"l":47.01,"n":2259,"o":47.13,"t":"2025-05-30T04:00:00Z","v":83396,"vw":47.457551},{"c":47.63,"h":47.8,"l":47.09,"n":3243,"o":47.47,"t":"2025-06-02T04:00:00Z","v":81689,"vw":47.579754},{"c":47.14,"h":47.76,"l":46.72,"n":2732,"o":47.4,"t":"2025-06-03T04:00:00Z","v":91630,"vw":47.187645},{"c":45.91,"h":47.275,"l":45.71,"n":4045,"o":47.15,"t":"2025-06-04T04:00:00Z","v":133543,"vw":46.0801},{"c":45.54,"h":46.265,"l":45.265,"n":4996,"o":45.84,"t":"2025-06-05T04:00:00Z","v":167886,"vw":45.606744},{"c":45.84,"h":46.045,"l":45.51,"n":5560,"o":45.98,"t":"2025-06-06T04:00:00Z","v":185103,"vw":45.764706},{"c":45.65,"h":45.98,"l":44.64,"n":5432,"o":45.89,"t":"2025-06-09T04:00:00Z","v":182900,"vw":45.597314},{"c":45.35,"h":45.7,"l":45.04,"n":4044,"o":45.55,"t":"2025-06-10T04:00:00Z","v":116764,"vw":45.33099},{"c":45.17,"h":45.685,"l":44.98,"n":3890,"o":45.46,"t":"2025-06-11T04:00:00Z","v":186425,"vw":45.234084},{"c":45.25,"h":45.5399,"l":44.825,"n":5052,"o":45.03,"t":"2025-06-12T04:00:00Z","v":163863,"vw":45.237845},{"c":44.45,"h":44.93,"l":44.37,"n":3597,"o":44.74,"t":"2025-06-13T04:00:00Z","v":110060,"vw":44.559527},{"c":44.44,"h":44.935,"l":44.36,"n":3172,"o":44.55,"t":"2025-06-16T04:00:00Z","v":151440,"vw":44.569678},{"c":43.75,"h":44.7875,"l":43.73,"n":3937,"o":44.24,"t":"2025-06-17T04:00:00Z","v":130758,"vw":43.919755},{"c":43.84,"h":44.165,"l":43.56,"n":4471,"o":43.77,"t":"2025-06-18T04:00:00Z","v":162990,"vw":43.852815},{"c":43.5,"h":44.24,"l":43.4,"n":3534,"o":44.11,"t":"2025-06-20T04:00:00Z","v":276453,"vw":43.64378},{"c":44.21,"h":44.3066,"l":43.06,"n":4411,"o":43.52,"t":"2025-06-23T04:00:00Z","v":145460,"vw":44.054779},{"c":44.3,"h":44.54,"l":43.87,"n":3963,"o":44.38,"t":"2025-06-24T04:00:00Z","v":146978,"vw":44.211212},{"c":42.97,"h":44.14,"l":42.93,"n":5083,"o":44.14,"t":"2025-06-25T04:00:00Z","v":199708,"vw":43.15958},{"c":43.49,"h":43.58,"l":42.84,"n":4431,"o":43.2,"t":"2025-06-26T04:00:00Z","v":158033,"vw":43.358059},{"c":43.87,"h":44.13,"l":43.19,"n":3460,"o":43.52,"t":"2025-06-27T04:00:00Z","v":207679,"vw":43.85257},{"c":43.73,"h":44.27,"l":43.3701,"n":2646,"o":43.85,"t":"2025-06-30T04:00:00Z","v":186898,"vw":43.710217},{"c":43.72,"h":44.165,"l":43.4,"n":2969,"o":43.56,"t":"2025-07-01T04:00:00Z","v":87884,"vw":43.752323},{"c":43.11,"h":43.65,"l":42.48,"n":3913,"o":43.65,"t":"2025-07-02T04:00:00Z","v":147990,"vw":43.10084},{"c":43.79,"h":43.79,"l":43.1,"n":1981,"o":43.28,"t":"2025-07-03T04:00:00Z","v":67720,"vw":43.636306},{"c":43.53,"h":44.19,"l":43.1601,"n":3140,"o":43.53,"t":"2025-07-07T04:00:00Z","v":105261,"vw":43.469509},{"c":43.57,"h":44.03,"l":43.25,"n":2656,"o":43.34,"t":"2025-07-08T04:00:00Z","v":92308,"vw":43.631437},{"c":43.48,"h":43.87,"l":43.09,"n":2641,"o":43.87,"t":"2025-07-09T04:00:00Z","v":83537,"vw":43.463543},{"c":43.18,"h":43.445,"l":42.7969,"n":2847,"o":43.28,"t":"2025-07-10T04:00:00Z","v":130655,"vw":43.160202},{"c":44.16,"h":44.25,"l":43.125,"n":3679,"o":43.25,"t":"2025-07-11T04:00:00Z","v":116759,"vw":43.862447},{"c":44.82,"h":44.96,"l":44.07,"n":2717,"o":44.07,"t":"2025-07-14T04:00:00Z","v":103925,"vw":44.71487},{"c":44.53,"h":44.94,"l":44.3256,"n":4134,"o":44.82,"t":"2025-07-15T04:00:00Z","v":138205,"vw":44.603968},{"c":45.01,"h":45.11,"l":44.255,"n":3403,"o":44.62,"t":"2025-07-16T04:00:00Z","v":178757,"vw":44.903563},{"c":45.65,"h":45.78,"l":44.825,"n":4053,"o":44.85,"t":"2025-07-17T04:00:00Z","v":142923,"vw":45.472135},{"c":45.18,"h":46.03,"l":45.08,"n":4443,"o":45.84,"t":"2025-07-18T04:00:00Z","v":127013,"vw":45.369214},{"c":44.09,"h":45.3,"l":43.83,"n":3981,"o":45.3,"t":"2025-07-21T04:00:00Z","v":169001,"vw":44.371025},{"c":44.11,"h":44.77,"l":44.07,"n":4993,"o":44.13,"t":"2025-07-22T04:00:00Z","v":180361,"vw":44.252326},{"c":44,"h":44.215,"l":43.63,"n":3976,"o":44.11,"t":"2025-07-23T04:00:00Z","v":138082,"vw":43.921988},{"c":43.58,"h":44.135,"l":43.44,"n":5038,"o":43.75,"t":"2025-07-24T04:00:00Z","v":147067,"vw":43.700338},{"c":46.23,"h":46.7224,"l":44.35,"n":5712,"o":44.51,"t":"2025-07-25T04:00:00Z","v":226724,"vw":46.035785},{"c":46.47,"h":47.23,"l":45.5025,"n":6731,"o":45.98,"t":"2025-07-28T04:00:00Z","v":257577,"vw":46.600766},{"c":45.98,"h":46.71,"l":45.61,"n":4592,"o":46.67,"t":"2025-07-29T04:00:00Z","v":171817,"vw":46.05461},{"c":45.13,"h":45.935,"l":44.88,"n":4857,"o":45.93,"t":"2025-07-30T04:00:00Z","v":115682,"vw":45.299923},{"c":44.78,"h":45.32,"l":44.53,"n":4884,"o":44.78,"t":"2025-07-31T04:00:00Z","v":146197,"vw":44.894223},{"c":43.67,"h":44.89,"l":43.48,"n":5052,"o":44.65,"t":"2025-08-01T04:00:00Z","v":145509,"vw":43.834724},{"c":44.67,"h":44.71,"l":43.62,"n":3798,"o":43.62,"t":"2025-08-04T04:00:00Z","v":102180,"vw":44.449064},{"c":45.23,"h":45.37,"l":44.31,"n":4562,"o":44.92,"t":"2025-08-05T04:00:00Z","v":123408,"vw":45.067098},{"c":44.92,"h":45.22,"l":44.79,"n":4007,"o":45.08,"t":"2025-08-06T04:00:00Z","v":142158,"vw":44.930316},{"c":44.6,"h":45.1,"l":44.28,"n":3755,"o":44.91,"t":"2025-08-07T04:00:00Z","v":94791,"vw":44.602521},{"c":44.79,"h":45.17,"l":44.43,"n":3390,"o":44.67,"t":"2025-08-08T04:00:00Z","v":92399,"vw":44.765904},{"c":44.91,"h":45.22,"l":44.53,"n":2909,"o":44.8,"t":"2025-08-11T04:00:00Z","v":78459,"vw":44.907666},{"c":45.48,"h":45.72,"l":44.89,"n":3009,"o":45.11,"t":"2025-08-12T04:00:00Z","v":88753,"vw":45.463179},{"c":46.1,"h":46.21,"l":44.965,"n":2785,"o":45.61,"t":"2025-08-13T04:00:00Z","v":77632,"vw":46.035701},{"c":45.73,"h":45.99,"l":44.361,"n":2351,"o":45.99,"t":"2025-08-14T04:00:00Z","v":62804,"vw":45.634534},{"c":45.14,"h":45.82,"l":45.12,"n":2791,"o":45.81,"t":"2025-08-15T04:00:00Z","v":83070,"vw":45.331848},{"c":45.16,"h":45.63,"l":45.145,"n":2715,"o":45.31,"t":"2025-08-18T04:00:00Z","v":54456,"vw":45.236802},{"c":45.75,"h":45.965,"l":45.22,"n":2447,"o":45.26,"t":"2025-08-19T04:00:00Z","v":56493,"vw":45.666226},{"c":45.97,"h":46.33,"l":45.75,"n":2492,"o":45.75,"t":"2025-08-20T04:00:00Z","v":63190,"vw":45.967249},{"c":46.22,"h":46.365,"l":45.77,"n":2830,"o":45.77,"t":"2025-08-21T04:00:00Z","v":63414,"vw":46.175706},{"c":46.89,"h":47.105,"l":46.4882,"n":4228,"o":46.52,"t":"2025-08-22T04:00:00Z","v":95020,"vw":46.863047},{"c":46.08,"h":46.725,"l":46.045,"n":3659,"o":46.69,"t":"2025-08-25T04:00:00Z","v":84018,"vw":46.1865},{"c":45.99,"h":46.17,"l":45.65,"n":3957,"o":46.12,"t":"2025-08-26T04:00:00Z","v":71100,"vw":45.945138},{"c":46.36,"h":46.64,"l":45.84,"n":2754,"o":46.625,"t":"2025-08-27T04:00:00Z","v":72436,"vw":46.398336},{"c":45.94,"h":46.59,"l":45.585,"n":2249,"o":46.59,"t":"2025-08-28T04:00:00Z","v":43724,"vw":45.934023},{"c":46.18,"h":46.375,"l":45.94,"n":2286,"o":46.09,"t":"2025-08-29T04:00:00Z","v":53442,"vw":46.138501},{"c":45.82,"h":46.28,"l":45.6,"n":2354,"o":45.96,"t":"2025-09-02T04:00:00Z","v":54182,"vw":45.85568},{"c":46.1,"h":46.22,"l":45.54,"n":2448,"o":45.55,"t":"2025-09-03T04:00:00Z","v":70900,"vw":46.00755},{"c":47.25,"h":47.28,"l":46.29,"n":3623,"o":46.69,"t":"2025-09-04T04:00:00Z","v":98504,"vw":46.901483},{"c":45.87,"h":47.86,"l":45.8,"n":3956,"o":47.16,"t":"2025-09-05T04:00:00Z","v":95732,"vw":46.251014},{"c":45.8,"h":46.04,"l":44.986,"n":3542,"o":46.04,"t":"2025-09-08T04:00:00Z","v":64468,"vw":45.742819},{"c":45.46,"h":46.525,"l":45.275,"n":3040,"o":45.87,"t":"2025-09-09T04:00:00Z","v":48311,"vw":45.508446},{"c":45.12,"h":45.71,"l":44.65,"n":3527,"o":45.71,"t":"2025-09-10T04:00:00Z","v":89380,"vw":45.009142},{"c":45.39,"h":45.47,"l":44.95,"n":3559,"o":45.1,"t":"2025-09-11T04:00:00Z","v":139287,"vw":45.323672},{"c":44.27,"h":45.035,"l":44.2,"n":2917,"o":44.79,"t":"2025-09-12T04:00:00Z","v":102041,"vw":44.504221},{"c":43.06,"h":44.63,"l":42.86,"n":4586,"o":44.27,"t":"2025-09-15T04:00:00Z","v":154865,"vw":43.480029},{"c":43.39,"h":43.52,"l":42.625,"n":4239,"o":42.88,"t":"2025-09-16T04:00:00Z","v":151470,"vw":43.193181},{"c":44.07,"h":44.42,"l":43.495,"n":3618,"o":43.62,"t":"2025-09-17T04:00:00Z","v":129833,"vw":43.933283},{"c":44.71,"h":45,"l":43.695,"n":4174,"o":44.07,"t":"2025-09-18T04:00:00Z","v":103412,"vw":44.66072},{"c":43.89,"h":44.7499,"l":43.81,"n":4665,"o":44.62,"t":"2025-09-19T04:00:00Z","v":637027,"vw":44.041148},{"c":43.93,"h":44.255,"l":43.66,"n":3316,"o":43.83,"t":"2025-09-22T04:00:00Z","v":118399,"vw":43.972621},{"c":43.73,"h":44.505,"l":43.64,"n":3665,"o":44.03,"t":"2025-09-23T04:00:00Z","v":158863,"vw":43.802855},{"c":43.61,"h":44.03,"l":43.48,"n":3323,"o":43.73,"t":"2025-09-24T04:00:00Z","v":106903,"vw":43.678512},{"c":43.1,"h":43.91,"l":42.93,"n":3443,"o":43.6,"t":"2025-09-25T04:00:00Z","v":119736,"vw":43.190069},{"c":43.77,"h":43.82,"l":43.09,"n":3231,"o":43.18,"t":"2025-09-26T04:00:00Z","v":120904,"vw":43.609986},{"c":43.43,"h":44.6575,"l":43.23,"n":3797,"o":43.74,"t":"2025-09-29T04:00:00Z","v":143821,"vw":43.597525},{"c":43.84,"h":43.99,"l":43.3402,"n":3504,"o":43.52,"t":"2025-09-30T04:00:00Z","v":124279,"vw":43.753487},{"c":43.29,"h":43.93,"l":43.25,"n":3233,"o":43.78,"t":"2025-10-01T04:00:00Z","v":96674,"vw":43.499802},{"c":43,"h":43.72,"l":42.89,"n":4364,"o":43.13,"t":"2025-10-02T04:00:00Z","v":183348,"vw":43.024098},{"c":43.13,"h":43.73,"l":42.98,"n":4150,"o":43.09,"t":"2025-10-03T04:00:00Z","v":137905,"vw":43.22388},{"c":42.14,"h":43.45,"l":42,"n":4509,"o":43.16,"t":"2025-10-06T04:00:00Z","v":166196,"vw":42.380367},{"c":42.11,"h":42.635,"l":42.09,"n":3731,"o":42.17,"t":"2025-10-07T04:00:00Z","v":114358,"vw":42.236625},{"c":41.93,"h":42.36,"l":41.72,"n":3536,"o":42.13,"t":"2025-10-08T04:00:00Z","v":113677,"vw":41.940094},{"c":40.95,"h":42.0556,"l":40.8,"n":4569,"o":41.87,"t":"2025-10-09T04:00:00Z","v":130926,"vw":41.173372},{"c":40.9,"h":41.4475,"l":40.695,"n":3876,"o":40.99,"t":"2025-10-10T04:00:00Z","v":123645,"vw":40.968413},{"c":41.3,"h":41.33,"l":40.17,"n":5527,"o":41.01,"t":"2025-10-13T04:00:00Z","v":222705,"vw":40.881847},{"c":42.15,"h":42.22,"l":41.25,"n":4170,"o":41.28,"t":"2025-10-14T04:00:00Z","v":130118,"vw":42.030332},{"c":41.29,"h":42.15,"l":41,"n":3677,"o":42.15,"t":"2025-10-15T04:00:00Z","v":93621,"vw":41.334146},{"c":40.48,"h":41.14,"l":40.03,"n":4678,"o":41.02,"t":"2025-10-16T04:00:00Z","v":150713,"vw":40.466171},{"c":41,"h":41.09,"l":40.54,"n":3494,"o":40.62,"t":"2025-10-17T04:00:00Z","v":126114,"vw":40.960679},{"c":41.78,"h":41.83,"l":40.82,"n":3590,"o":41.01,"t":"2025-10-20T04:00:00Z","v":117998,"vw":41.55238},{"c":41.76,"h":42.0278,"l":41.04,"n":3427,"o":41.78,"t":"2025-10-21T04:00:00Z","v":114100,"vw":41.759613},{"c":42.14,"h":42.21,"l":41.55,"n":4136,"o":41.89,"t":"2025-10-22T04:00:00Z","v":92441,"vw":42.042406},{"c":41.91,"h":42.12,"l":41.56,"n":3490,"o":42.12,"t":"2025-10-23T04:00:00Z","v":120104,"vw":41.820894},{"c":41.45,"h":42.04,"l":41.3,"n":3645,"o":42.04,"t":"2025-10-24T04:00:00Z","v":83619,"vw":41.487642},{"c":41.19,"h":41.515,"l":41,"n":3182,"o":41.44,"t":"2025-10-27T04:00:00Z","v":96950,"vw":41.24959},{"c":40.6,"h":41.02,"l":40.545,"n":3741,"o":41.02,"t":"2025-10-28T04:00:00Z","v":104462,"vw":40.743533},{"c":39.73,"h":40.7799,"l":39.63,"n":4357,"o":40.22,"t":"2025-10-29T04:00:00Z","v":133674,"vw":40.025977},{"c":39.94,"h":41.045,"l":39.09,"n":5566,"o":39.97,"t":"2025-10-30T04:00:00Z","v":200151,"vw":39.969057},{"c":40.08,"h":40.32,"l":39.38,"n":4578,"o":39.59,"t":"2025-10-31T04:00:00Z","v":180874,"vw":39.814947},{"c":39.81,"h":40.25,"l":39.1577,"n":5620,"o":40.25,"t":"2025-11-03T05:00:00Z","v":154197,"vw":39.659583},{"c":40.14,"h":40.33,"l":39.415,"n":4375,"o":39.6,"t":"2025-11-04T05:00:00Z","v":135174,"vw":40.007684},{"c":40.11,"h":40.9199,"l":40.01,"n":4091,"o":40.14,"t":"2025-11-05T05:00:00Z","v":131582,"vw":40.218548},{"c":40.06,"h":40.66,"l":39.98,"n":4826,"o":40.12,"t":"2025-11-06T05:00:00Z","v":161447,"vw":40.214794},{"c":40.5,"h":41.058,"l":39.79,"n":5426,"o":40.16,"t":"2025-11-07T05:00:00Z","v":150892,"vw":40.484471},{"c":40.91,"h":41.14,"l":40.195,"n":4199,"o":40.55,"t":"2025-11-10T05:00:00Z","v":104577,"vw":40.844992},{"c":41.06,"h":41.305,"l":40.585,"n":3510,"o":40.79,"t":"2025-11-11T05:00:00Z","v":102188,"vw":40.942114},{"c":41.19,"h":41.46,"l":40.87,"n":3559,"o":40.9,"t":"2025-11-12T05:00:00Z","v":143378,"vw":41.211481},{"c":41.39,"h":41.415,"l":40.78,"n":4898,"o":40.97,"t":"2025-11-13T05:00:00Z","v":110134,"vw":41.306165},{"c":41.57,"h":41.64,"l":40.74,"n":3433,"o":41.35,"t":"2025-11-14T05:00:00Z","v":100003,"vw":41.366826},{"c":41.37,"h":41.9,"l":41.31,"n":2920,"o":41.76,"t":"2025-11-17T05:00:00Z","v":80546,"vw":41.446355},{"c":41.15,"h":41.7499,"l":41.07,"n":3596,"o":41.37,"t":"2025-11-18T05:00:00Z","v":106628,"vw":41.249682},{"c":40.35,"h":42.0999,"l":40.145,"n":3344,"o":41.15,"t":"2025-11-19T05:00:00Z","v":99858,"vw":40.404477},{"c":40.58,"h":40.88,"l":40.0781,"n":3341,"o":40.41,"t":"2025-11-20T05:00:00Z","v":112046,"vw":40.500325},{"c":40.67,"h":41.28,"l":40.4191,"n":3761,"o":40.59,"t":"2025-11-21T05:00:00Z","v":119121,"vw":40.735983},{"c":40.5,"h":41.075,"l":40.0001,"n":3120,"o":40.48,"t":"2025-11-24T05:00:00Z","v":119358,"vw":40.441738},{"c":40.91,"h":41.39,"l":40.56,"n":5287,"o":40.8,"t":"2025-11-25T05:00:00Z","v":174329,"vw":41.00879},{"c":40.91,"h":41.52,"l":40.7,"n":4539,"o":40.77,"t":"2025-11-26T05:00:00Z","v":213252,"vw":40.98442},{"c":40.8,"h":41.085,"l":40.5,"n":1865,"o":40.96,"t":"2025-11-28T05:00:00Z","v":70357,"vw":40.733169},{"c":40.36,"h":41.02,"l":40.21,"n":3600,"o":40.78,"t":"2025-12-01T05:00:00Z","v":127316,"vw":40.495327},{"c":40.06,"h":40.46,"l":39.86,"n":4114,"o":40.28,"t":"2025-12-02T05:00:00Z","v":132149,"vw":40.16689},{"c":39.23,"h":40.25,"l":39.14,"n":3823,"o":40.2,"t":"2025-12-03T05:00:00Z","v":159511,"vw":39.554532},{"c":39.13,"h":39.8,"l":39.07,"n":5236,"o":39.24,"t":"2025-12-04T05:00:00Z","v":215852,"vw":39.325486},{"c":37.14,"h":37.745,"l":37.01,"n":5461,"o":37.64,"t":"2025-12-05T05:00:00Z","v":187727,"vw":37.303268},{"c":36.55,"h":37.13,"l":36.335,"n":5187,"o":37.07,"t":"2025-12-08T05:00:00Z","v":200345,"vw":36.685281},{"c":37.21,"h":37.48,"l":36.61,"n":4889,"o":36.61,"t":"2025-12-09T05:00:00Z","v":172270,"vw":37.218212},{"c":37.72,"h":38.1,"l":37.2,"n":6117,"o":37.2,"t":"2025-12-10T05:00:00Z","v":347022,"vw":37.753642},{"c":39.28,"h":39.35,"l":37.64,"n":5370,"o":37.64,"t":"2025-12-11T05:00:00Z","v":204227,"vw":38.930265},{"c":39.18,"h":39.625,"l":38.96,"n":4195,"o":39.29,"t":"2025-12-12T05:00:00Z","v":171359,"vw":39.251245},{"c":39.16,"h":39.48,"l":38.96,"n":5708,"o":39.23,"t":"2025-12-15T05:00:00Z","v":217763,"vw":39.19854},{"c":39.17,"h":39.47,"l":38.99,"n":5060,"o":39.33,"t":"2025-12-16T05:00:00Z","v":230900,"vw":39.200694},{"c":39.44,"h":39.56,"l":39.002,"n":4199,"o":39.11,"t":"2025-12-17T05:00:00Z","v":205463,"vw":39.358917},{"c":39.53,"h":39.72,"l":39.33,"n":4635,"o":39.5,"t":"2025-12-18T05:00:00Z","v":168824,"vw":39.508319},{"c":39.06,"h":39.44,"l":38.915,"n":3671,"o":39.36,"t":"2025-12-19T05:00:00Z","v":299681,"vw":39.079998},{"c":39.1,"h":39.64,"l":38.91,"n":4568,"o":38.93,"t":"2025-12-22T05:00:00Z","v":146384,"vw":39.192996},{"c":38.57,"h":39.41,"l":38.4,"n":4398,"o":39.07,"t":"2025-12-23T05:00:00Z","v":142335,"vw":38.634772},{"c":38.62,"h":38.91,"l":38.4,"n":1818,"o":38.48,"t":"2025-12-24T05:00:00Z","v":50418,"vw":38.625894},{"c":38.53,"h":39.41,"l":38.272,"n":4065,"o":38.62,"t":"2025-12-26T05:00:00Z","v":118295,"vw":38.556412},{"c":38.37,"h":38.795,"l":38.19,"n":3430,"o":38.53,"t":"2025-12-29T05:00:00Z","v":98914,"vw":38.479394},{"c":38.48,"h":38.76,"l":37.892,"n":3832,"o":38.34,"t":"2025-12-30T05:00:00Z","v":111745,"vw":38.52298},{"c":38.41,"h":38.43,"l":38.2087,"n":2378,"o":38.42,"t":"2025-12-31T05:00:00Z","v":98251,"vw":38.371419},{"c":37.58,"h":38.7,"l":37.41,"n":3612,"o":38.38,"t":"2026-01-02T05:00:00Z","v":101072,"vw":37.734394},{"c":38.42,"h":38.49,"l":37.365,"n":4711,"o":37.45,"t":"2026-01-05T05:00:00Z","v":181210,"vw":38.18919},{"c":37.73,"h":38.34,"l":37.31,"n":5649,"o":38.21,"t":"2026-01-06T05:00:00Z","v":134284,"vw":37.730841},{"c":37.3,"h":37.73,"l":36.89,"n":4067,"o":37.61,"t":"2026-01-07T05:00:00Z","v":101038,"vw":37.283652},{"c":37.81,"h":38.27,"l":37.18,"n":4319,"o":37.18,"t":"2026-01-08T05:00:00Z","v":136245,"vw":37.812251},{"c":37.44,"h":37.77,"l":37.4,"n":4238,"o":37.71,"t":"2026-01-09T05:00:00Z","v":211896,"vw":37.504107},{"c":37.92,"h":38.11,"l":37.17,"n":4198,"o":37.47,"t":"2026-01-12T05:00:00Z","v":135772,"vw":37.950732},{"c":37.54,"h":37.92,"l":37.285,"n":4690,"o":37.92,"t":"2026-01-13T05:00:00Z","v":120508,"vw":37.554807},{"c":38.09,"h":38.14,"l":37.515,"n":4976,"o":37.74,"t":"2026-01-14T05:00:00Z","v":205849,"vw":37.87155},{"c":38.43,"h":38.6,"l":37.9,"n":4384,"o":38.06,"t":"2026-01-15T05:00:00Z","v":177277,"vw":38.432161},{"c":38.12,"h":38.78,"l":38.09,"n":4287,"o":38.3,"t":"2026-01-16T05:00:00Z","v":155094,"vw":38.314098},{"c":37.52,"h":38.3595,"l":37.15,"n":4845,"o":37.98,"t":"2026-01-20T05:00:00Z","v":204270,"vw":37.697966},{"c":37.94,"h":38.14,"l":37.28,"n":4506,"o":37.52,"t":"2026-01-21T05:00:00Z","v":114438,"vw":37.71622},{"c":38.12,"h":38.3699,"l":37.7,"n":4596,"o":37.84,"t":"2026-01-22T05:00:00Z","v":153435,"vw":38.014375},{"c":37.14,"h":38.65,"l":36.93,"n":3864,"o":37.99,"t":"2026-01-23T05:00:00Z","v":108396,"vw":37.197226},{"c":37.28,"h":37.6,"l":36.8,"n":3512,"o":37.04,"t":"2026-01-26T05:00:00Z","v":93699,"vw":37.149526},{"c":36.73,"h":37.26,"l":36.61,"n":3512,"o":37.17,"t":"2026-01-27T05:00:00Z","v":74292,"vw":36.781257},{"c":36.37,"h":36.9,"l":36.23,"n":4199,"o":36.71,"t":"2026-01-28T05:00:00Z","v":109436,"vw":36.432845},{"c":36.95,"h":37.29,"l":36.4302,"n":6033,"o":36.58,"t":"2026-01-29T05:00:00Z","v":243934,"vw":36.959306},{"c":37.61,"h":37.66,"l":36.62,"n":4547,"o":36.95,"t":"2026-01-30T05:00:00Z","v":199434,"vw":37.434639},{"c":38.53,"h":38.82,"l":37.72,"n":5151,"o":37.76,"t":"2026-02-02T05:00:00Z","v":177807,"vw":38.481311},{"c":38.55,"h":39.08,"l":38.18,"n":5016,"o":38.34,"t":"2026-02-03T05:00:00Z","v":176818,"vw":38.552922},{"c":39.1,"h":39.5,"l":38.48,"n":6467,"o":38.67,"t":"2026-02-04T05:00:00Z","v":199121,"vw":39.17349},{"c":39.73,"h":39.99,"l":38.8175,"n":4889,"o":39.04,"t":"2026-02-05T05:00:00Z","v":158461,"vw":39.6623},{"c":39.19,"h":40.27,"l":39,"n":4811,"o":39.84,"t":"2026-02-06T05:00:00Z","v":166079,"vw":39.336735},{"c":37.74,"h":39.25,"l":37.58,"n":6463,"o":39,"t":"2026-02-09T05:00:00Z","v":240017,"vw":38.154642},{"c":38.48,"h":38.609,"l":37.575,"n":4042,"o":37.71,"t":"2026-02-10T05:00:00Z","v":189230,"vw":38.3495},{"c":38.42,"h":38.69,"l":37.955,"n":4154,"o":38.5,"t":"2026-02-11T05:00:00Z","v":134156,"vw":38.413776},{"c":38.3,"h":38.84,"l":38.2,"n":5076,"o":38.65,"t":"2026-02-12T05:00:00Z","v":148466,"vw":38.402488},{"c":37.99,"h":38.68,"l":37.44,"n":3951,"o":38.51,"t":"2026-02-13T05:00:00Z","v":110668,"vw":37.941837},{"c":38.18,"h":38.54,"l":37.905,"n":4605,"o":38.18,"t":"2026-02-17T05:00:00Z","v":135985,"vw":38.140786},{"c":37.47,"h":38.28,"l":37.165,"n":3735,"o":38.22,"t":"2026-02-18T05:00:00Z","v":216613,"vw":37.460273},{"c":37.53,"h":38.23,"l":37.36,"n":4070,"o":37.47,"t":"2026-02-19T05:00:00Z","v":126930,"vw":37.525941},{"c":37.63,"h":37.9,"l":36.84,"n":5323,"o":37.7,"t":"2026-02-20T05:00:00Z","v":168272,"vw":37.433428},{"c":37.34,"h":37.745,"l":37.14,"n":4711,"o":37.72,"t":"2026-02-23T05:00:00Z","v":133169,"vw":37.395831},{"c":37.25,"h":37.57,"l":37.01,"n":5779,"o":37.42,"t":"2026-02-24T05:00:00Z","v":144585,"vw":37.251317},{"c":36.89,"h":37.3,"l":36.76,"n":6967,"o":37.3,"t":"2026-02-25T05:00:00Z","v":234773,"vw":36.96845},{"c":33.63,"h":36.89,"l":33.245,"n":8354,"o":36.35,"t":"2026-02-26T05:00:00Z","v":301411,"vw":34.155814},{"c":32.53,"h":33.5,"l":32,"n":7878,"o":33.33,"t":"2026-02-27T05:00:00Z","v":317827,"vw":32.451218},{"c":33.62,"h":33.84,"l":32.432,"n":7215,"o":32.5,"t":"2026-03-02T05:00:00Z","v":312808,"vw":33.43549},{"c":34.29,"h":34.32,"l":32.74,"n":5591,"o":33.26,"t":"2026-03-03T05:00:00Z","v":198911,"vw":34.047348},{"c":35.66,"h":35.895,"l":33.97,"n":7246,"o":34.34,"t":"2026-03-04T05:00:00Z","v":236814,"vw":35.462262},{"c":34.69,"h":35.565,"l":34.51,"n":6782,"o":35.5,"t":"2026-03-05T05:00:00Z","v":208052,"vw":34.733027},{"c":34.37,"h":34.48,"l":33.7,"n":4520,"o":34.36,"t":"2026-03-06T05:00:00Z","v":149569,"vw":34.210407},{"c":33.57,"h":34.19,"l":32.9101,"n":6113,"o":34.01,"t":"2026-03-09T04:00:00Z","v":195797,"vw":33.436022},{"c":32.99,"h":33.75,"l":32.71,"n":6587,"o":33.75,"t":"2026-03-10T04:00:00Z","v":208286,"vw":33.061477},{"c":32.9,"h":33.21,"l":32.59,"n":4689,"o":32.7,"t":"2026-03-11T04:00:00Z","v":129546,"vw":32.861837},{"c":32.92,"h":33.22,"l":32.58,"n":5977,"o":32.58,"t":"2026-03-12T04:00:00Z","v":188151,"vw":32.92693},{"c":32.85,"h":32.965,"l":32.32,"n":5497,"o":32.69,"t":"2026-03-13T04:00:00Z","v":174565,"vw":32.730093},{"c":33.21,"h":33.4,"l":32.89,"n":4978,"o":33.2,"t":"2026-03-16T04:00:00Z","v":160472,"vw":33.186016},{"c":33.2,"h":33.74,"l":33.065,"n":7221,"o":33.35,"t":"2026-03-17T04:00:00Z","v":261667,"vw":33.233449},{"c":32.79,"h":33.27,"l":32.59,"n":7109,"o":32.93,"t":"2026-03-18T04:00:00Z","v":303348,"vw":32.859144},{"c":32.44,"h":32.98,"l":32.155,"n":7090,"o":32.69,"t":"2026-03-19T04:00:00Z","v":249879,"vw":32.449537},{"c":32.29,"h":32.705,"l":32.18,"n":7251,"o":32.57,"t":"2026-03-20T04:00:00Z","v":799637,"vw":32.317029},{"c":33.1,"h":33.455,"l":32.36,"n":6184,"o":32.75,"t":"2026-03-23T04:00:00Z","v":241788,"vw":33.11579},{"c":32.84,"h":33.25,"l":32.715,"n":6225,"o":32.76,"t":"2026-03-24T04:00:00Z","v":226558,"vw":32.920991},{"c":32.795,"h":33.18,"l":32.44,"n":6188,"o":33.07,"t":"2026-03-25T04:00:00Z","v":145888,"vw":32.73236},{"c":32.98,"h":33.2899,"l":32.58,"n":6804,"o":32.69,"t":"2026-03-26T04:00:00Z","v":250127,"vw":32.880602},{"c":32.73,"h":33.01,"l":32.41,"n":7277,"o":32.8,"t":"2026-03-27T04:00:00Z","v":225892,"vw":32.756102},{"c":33.76,"h":33.85,"l":32.67,"n":4884,"o":33.03,"t":"2026-03-30T04:00:00Z","v":183716,"vw":33.614721},{"c":33.33,"h":34.09,"l":33.0303,"n":4131,"o":33.86,"t":"2026-03-31T04:00:00Z","v":168958,"vw":33.359258},{"c":32.57,"h":33.56,"l":32.51,"n":6434,"o":33.56,"t":"2026-04-01T04:00:00Z","v":181863,"vw":32.71798},{"c":32.97,"h":33.03,"l":32.16,"n":5690,"o":32.4,"t":"2026-04-02T04:00:00Z","v":238006,"vw":32.773338},{"c":33.61,"h":33.71,"l":32.505,"n":3997,"o":32.8,"t":"2026-04-06T04:00:00Z","v":192824,"vw":33.408095},{"c":33.8,"h":34.0217,"l":33.09,"n":3679,"o":33.59,"t":"2026-04-07T04:00:00Z","v":138454,"vw":33.855739},{"c":33.71,"h":34.39,"l":33.575,"n":4793,"o":34.21,"t":"2026-04-08T04:00:00Z","v":181771,"vw":33.793555},{"c":33.87,"h":34.2399,"l":33.255,"n":4411,"o":33.48,"t":"2026-04-09T04:00:00Z","v":171139,"vw":33.900557},{"c":33.09,"h":33.73,"l":32.9101,"n":4198,"o":33.73,"t":"2026-04-10T04:00:00Z","v":138477,"vw":33.105738},{"c":33.63,"h":33.715,"l":32.84,"n":5074,"o":32.84,"t":"2026-04-13T04:00:00Z","v":175622,"vw":33.521892},{"c":33.69,"h":33.8395,"l":33.31,"n":3843,"o":33.53,"t":"2026-04-14T04:00:00Z","v":125493,"vw":33.705442},{"c":33.44,"h":33.72,"l":33.44,"n":4107,"o":33.58,"t":"2026-04-15T04:00:00Z","v":95724,"vw":33.528235},{"c":33.52,"h":33.765,"l":33.3,"n":4314,"o":33.76,"t":"2026-04-16T04:00:00Z","v":128078,"vw":33.489671},{"c":34,"h":34.175,"l":33.55,"n":4870,"o":33.55,"t":"2026-04-17T04:00:00Z","v":199473,"vw":33.977964},{"c":33.53,"h":34.31,"l":33.48,"n":4274,"o":34.06,"t":"2026-04-20T04:00:00Z","v":208300,"vw":33.829839},{"c":33.15,"h":33.8475,"l":33.085,"n":6080,"o":33.46,"t":"2026-04-21T04:00:00Z","v":194878,"vw":33.2213},{"c":29.96,"h":30.9,"l":29.45,"n":9044,"o":30.62,"t":"2026-04-22T04:00:00Z","v":382480,"vw":30.05824},{"c":31.09,"h":31.36,"l":29.86,"n":8662,"o":29.9,"t":"2026-04-23T04:00:00Z","v":368940,"vw":30.989044},{"c":30.34,"h":30.92,"l":30.235,"n":6687,"o":30.89,"t":"2026-04-24T04:00:00Z","v":241478,"vw":30.445078},{"c":30.74,"h":31.16,"l":30.36,"n":8680,"o":30.4,"t":"2026-04-27T04:00:00Z","v":273716,"vw":30.862517},{"c":31.74,"h":32.01,"l":30.855,"n":8307,"o":30.92,"t":"2026-04-28T04:00:00Z","v":284012,"vw":31.59887},{"c":30.68,"h":31.69,"l":30.5,"n":5560,"o":31.63,"t":"2026-04-29T04:00:00Z","v":289824,"vw":30.875274},{"c":30.3,"h":31.17,"l":30.21,"n":5393,"o":31.17,"t":"2026-04-30T04:00:00Z","v":231913,"vw":30.373481},{"c":30.18,"h":30.64,"l":30.18,"n":6222,"o":30.46,"t":"2026-05-01T04:00:00Z","v":209008,"vw":30.350276},{"c":30.04,"h":30.555,"l":29.6,"n":8439,"o":30,"t":"2026-05-04T04:00:00Z","v":349661,"vw":30.077012},{"c":29.73,"h":30.395,"l":29.71,"n":5370,"o":30.05,"t":"2026-05-05T04:00:00Z","v":202503,"vw":29.869251},{"c":29.6,"h":30.13,"l":29.42,"n":6640,"o":29.84,"t":"2026-05-06T04:00:00Z","v":248783,"vw":29.660741},{"c":30.3,"h":30.475,"l":29.6,"n":6524,"o":29.6,"t":"2026-05-07T04:00:00Z","v":267711,"vw":30.213048},{"c":30.36,"h":30.44,"l":29.93,"n":5052,"o":30.2,"t":"2026-05-08T04:00:00Z","v":127665,"vw":30.320871},{"c":30.26,"h":30.5,"l":29.92,"n":5625,"o":30.36,"t":"2026-05-11T04:00:00Z","v":197516,"vw":30.267205},{"c":30.31,"h":30.83,"l":30.115,"n":4593,"o":30.34,"t":"2026-05-12T04:00:00Z","v":239546,"vw":30.417874},{"c":30.18,"h":30.375,"l":29.78,"n":5786,"o":30.29,"t":"2026-05-13T04:00:00Z","v":198431,"vw":30.051367},{"c":30.54,"h":30.75,"l":30.28,"n":6733,"o":30.38,"t":"2026-05-14T04:00:00Z","v":321088,"vw":30.507678},{"c":30.61,"h":31.09,"l":30.385,"n":5724,"o":30.515,"t":"2026-05-15T04:00:00Z","v":217147,"vw":30.647904},{"c":31.43,"h":31.585,"l":30.4137,"n":5326,"o":30.61,"t":"2026-05-18T04:00:00Z","v":221829,"vw":31.298206},{"c":31.36,"h":31.74,"l":31.22,"n":6031,"o":31.26,"t":"2026-05-19T04:00:00Z","v":191317,"vw":31.411562},{"c":31.37,"h":31.575,"l":30.99,"n":4433,"o":31.28,"t":"2026-05-20T04:00:00Z","v":160915,"vw":31.358405},{"c":31.3,"h":31.43,"l":30.56,"n":4751,"o":31.14,"t":"2026-05-21T04:00:00Z","v":158135,"vw":31.285497},{"c":31.05,"h":31.5022,"l":31.015,"n":3769,"o":31.3,"t":"2026-05-22T04:00:00Z","v":112065,"vw":31.132835},{"c":30.8,"h":31.14,"l":30.63,"n":6086,"o":31,"t":"2026-05-26T04:00:00Z","v":196072,"vw":30.848354},{"c":30.85,"h":31.05,"l":30.45,"n":4807,"o":30.85,"t":"2026-05-27T04:00:00Z","v":214384,"vw":30.759425},{"c":30.56,"h":31.53,"l":30.3,"n":6264,"o":30.85,"t":"2026-05-28T04:00:00Z","v":262026,"vw":30.641108},{"c":30.65,"h":30.85,"l":30.31,"n":4289,"o":30.56,"t":"2026-05-29T04:00:00Z","v":244128,"vw":30.665727},{"c":30.44,"h":30.62,"l":30.03,"n":5199,"o":30.5,"t":"2026-06-01T04:00:00Z","v":231735,"vw":30.322776},{"c":30.81,"h":30.89,"l":30.27,"n":5041,"o":30.38,"t":"2026-06-02T04:00:00Z","v":171423,"vw":30.739241},{"c":30.15,"h":30.775,"l":30.05,"n":6153,"o":30.7,"t":"2026-06-03T04:00:00Z","v":276758,"vw":30.309291},{"c":30.79,"h":30.885,"l":30.05,"n":7594,"o":30.5,"t":"2026-06-04T04:00:00Z","v":390303,"vw":30.580743},{"c":31.7,"h":31.85,"l":30.99,"n":7729,"o":30.99,"t":"2026-06-05T04:00:00Z","v":261195,"vw":31.623389},{"c":31.49,"h":31.78,"l":30.94,"n":5984,"o":31.5,"t":"2026-06-08T04:00:00Z","v":446651,"vw":31.508821},{"c":31.24,"h":31.8999,"l":31.16,"n":5688,"o":31.3,"t":"2026-06-09T04:00:00Z","v":215446,"vw":31.443864},{"c":32.05,"h":32.19,"l":31.27,"n":5320,"o":31.27,"t":"2026-06-10T04:00:00Z","v":243290,"vw":32.023196},{"c":31.8,"h":32.37,"l":31.75,"n":4427,"o":32.06,"t":"2026-06-11T04:00:00Z","v":134027,"vw":31.924585},{"c":31.53,"h":31.825,"l":31.2,"n":4132,"o":31.4,"t":"2026-06-12T04:00:00Z","v":145005,"vw":31.573057},{"c":31,"h":32.48,"l":30.875,"n":4569,"o":31.8,"t":"2026-06-15T04:00:00Z","v":191946,"vw":31.097903},{"c":31.28,"h":31.455,"l":30.885,"n":4044,"o":31,"t":"2026-06-16T04:00:00Z","v":199593,"vw":31.163796},{"c":31.22,"h":31.5,"l":30.92,"n":4263,"o":31.04,"t":"2026-06-17T04:00:00Z","v":150144,"vw":31.195639},{"c":31.32,"h":31.55,"l":31.1,"n":4799,"o":31.55,"t":"2026-06-18T04:00:00Z","v":371893,"vw":31.347572},{"c":31.4,"h":31.8489,"l":31.14,"n":5081,"o":31.28,"t":"2026-06-22T04:00:00Z","v":193059,"vw":31.444231},{"c":32.33,"h":32.46,"l":31.555,"n":5436,"o":31.86,"t":"2026-06-23T04:00:00Z","v":173099,"vw":32.270211},{"c":32.46,"h":32.71,"l":32.135,"n":4347,"o":32.2,"t":"2026-06-24T04:00:00Z","v":179922,"vw":32.484967},{"c":31.83,"h":32.46,"l":31.775,"n":5085,"o":32.27,"t":"2026-06-25T04:00:00Z","v":139636,"vw":31.922089},{"c":33.75,"h":34.19,"l":31.82,"n":6790,"o":31.82,"t":"2026-06-26T04:00:00Z","v":1162526,"vw":33.640761},{"c":33.77,"h":33.8,"l":32.82,"n":7427,"o":33.2,"t":"2026-06-29T04:00:00Z","v":338534,"vw":33.599354},{"c":33.83,"h":34.28,"l":33.025,"n":6098,"o":33.77,"t":"2026-06-30T04:00:00Z","v":269684,"vw":33.885974},{"c":34.36,"h":34.58,"l":33.3775,"n":5554,"o":33.89,"t":"2026-07-01T04:00:00Z","v":159677,"vw":34.326014},{"c":34.99,"h":35.12,"l":33.84,"n":4644,"o":34.55,"t":"2026-07-02T04:00:00Z","v":127011,"vw":34.879334},{"c":34.65,"h":34.81,"l":34.26,"n":4847,"o":34.77,"t":"2026-07-06T04:00:00Z","v":134089,"vw":34.628649},{"c":35.45,"h":35.535,"l":34.665,"n":5567,"o":35.03,"t":"2026-07-07T04:00:00Z","v":267060,"vw":35.329544},{"c":35.35,"h":35.74,"l":35.0875,"n":6118,"o":35.51,"t":"2026-07-08T04:00:00Z","v":289699,"vw":35.41762},{"c":34.47,"h":35.2,"l":34.23,"n":4239,"o":35.15,"t":"2026-07-09T04:00:00Z","v":159295,"vw":34.526478},{"c":34.46,"h":34.86,"l":34.235,"n":4187,"o":34.86,"t":"2026-07-10T04:00:00Z","v":116154,"vw":34.515848},{"c":35.29,"h":35.41,"l":34.66,"n":4407,"o":34.7,"t":"2026-07-13T04:00:00Z","v":167228,"vw":35.182146},{"c":34.06,"h":35.22,"l":33.9525,"n":5101,"o":35,"t":"2026-07-14T04:00:00Z","v":203846,"vw":34.296133},{"c":32.77,"h":34.12,"l":32.69,"n":6032,"o":33.83,"t":"2026-07-15T04:00:00Z","v":184864,"vw":33.036898},{"c":33.55,"h":33.79,"l":32.86,"n":6455,"o":32.86,"t":"2026-07-16T04:00:00Z","v":180958,"vw":33.527062},{"c":33.9,"h":34.89,"l":33.57,"n":4317,"o":34.12,"t":"2026-07-17T04:00:00Z","v":170207,"vw":33.915219},{"c":34.29,"h":34.56,"l":33.66,"n":5525,"o":33.66,"t":"2026-07-20T04:00:00Z","v":168955,"vw":34.292495},{"c":33.98,"h":34.19,"l":33.74,"n":4631,"o":33.92,"t":"2026-07-21T04:00:00Z","v":141504,"vw":33.97125},{"c":31.15,"h":33.17,"l":30.6,"n":8152,"o":32.29,"t":"2026-07-22T04:00:00Z","v":329636,"vw":31.451336},{"c":30.24,"h":30.98,"l":29.94,"n":5786,"o":30.98,"t":"2026-07-23T04:00:00Z","v":262821,"vw":30.304449},{"c":30.41,"h":31.04,"l":30.335,"n":5502,"o":30.39,"t":"2026-07-24T04:00:00Z","v":261256,"vw":30.527644},{"c":30.06,"h":30.59,"l":29.925,"n":6802,"o":30.54,"t":"2026-07-27T04:00:00Z","v":333102,"vw":30.124603},{"c":30.61,"h":31.055,"l":30.31,"n":6017,"o":30.63,"t":"2026-07-28T04:00:00Z","v":270254,"vw":30.70215},{"c":30.03,"h":30.92,"l":29.925,"n":7121,"o":30.53,"t":"2026-07-29T04:00:00Z","v":268663,"vw":30.235723},{"c":29.35,"h":30.455,"l":28.94,"n":7596,"o":30.29,"t":"2026-07-30T04:00:00Z","v":282424,"vw":29.331078},{"c":29.04,"h":29.333,"l":28.96,"n":7437,"o":29.05,"t":"2026-07-31T04:00:00Z","v":372279,"vw":29.064523},{"c":30.18,"h":30.36,"l":29.3501,"n":9512,"o":29.48,"t":"2026-08-03T04:00:00Z","v":498651,"vw":30.00031},{"c":29.78,"h":30.23,"l":29.4501,"n":8408,"o":29.79,"t":"2026-08-04T04:00:00Z","v":357088,"vw":29.765142},{"c":29.84,"h":30.05,"l":29.515,"n":5420,"o":29.95,"t":"2026-08-05T04:00:00Z","v":295577,"vw":29.77904},{"c":29.73,"h":30.27,"l":29.5569,"n":4808,"o":30.17,"t":"2026-08-06T04:00:00Z","v":172579,"vw":29.80422},{"c":29.12,"h":29.87,"l":28.995,"n":5438,"o":29.55,"t":"2026-08-07T04:00:00Z","v":211771,"vw":29.189469},{"c":28.14,"h":29.1124,"l":28.02,"n":7286,"o":28.96,"t":"2026-08-10T04:00:00Z","v":375494,"vw":28.269421},{"c":28.02,"h":28.34,"l":27.94,"n":7854,"o":28.13,"t":"2026-08-11T04:00:00Z","v":369931,"vw":28.128356},{"c":27.87,"h":28.245,"l":27.795,"n":7458,"o":28.245,"t":"2026-08-12T04:00:00Z","v":297357,"vw":27.900819},{"c":27.2,"h":28.41,"l":27.09,"n":19956,"o":28.15,"t":"2026-08-13T04:00:00Z","v":1791047,"vw":27.368155},{"c":27.65,"h":28.02,"l":27.22,"n":9910,"o":27.45,"t":"2026-08-14T04:00:00Z","v":470275,"vw":27.71047},{"c":26.41,"h":27.745,"l":26.32,"n":9670,"o":27.53,"t":"2026-08-17T04:00:00Z","v":446620,"vw":26.650628},{"c":26.53,"h":26.94,"l":26.37,"n":10016,"o":26.81,"t":"2026-08-18T04:00:00Z","v":500670,"vw":26.568375},{"c":26.18,"h":26.8499,"l":26.08,"n":7815,"o":26.75,"t":"2026-08-19T04:00:00Z","v":484909,"vw":26.277028},{"c":25.7,"h":26.54,"l":25.66,"n":7553,"o":26.13,"t":"2026-08-20T04:00:00Z","v":358316,"vw":25.870746},{"c":26.01,"h":26.05,"l":25.65,"n":7346,"o":25.74,"t":"2026-08-21T04:00:00Z","v":399462,"vw":25.931831},{"c":26.415,"h":26.7,"l":26,"n":6257,"o":26.19,"t":"2026-08-24T04:00:00Z","v":271080,"vw":26.432624},{"c":26.18,"h":26.48,"l":26.11,"n":5653,"o":26.46,"t":"2026-08-25T04:00:00Z","v":281103,"vw":26.203652},{"c":26.29,"h":26.44,"l":26.06,"n":4072,"o":26.35,"t":"2026-08-26T04:00:00Z","v":166007,"vw":26.316205},{"c":26.14,"h":26.18,"l":25.7,"n":4860,"o":26.02,"t":"2026-08-27T04:00:00Z","v":202904,"vw":26.037493},{"c":26.25,"h":26.67,"l":26.14,"n":4751,"o":26.14,"t":"2026-08-28T04:00:00Z","v":254905,"vw":26.304889},{"c":26.04,"h":26.34,"l":25.63,"n":6927,"o":26.12,"t":"2026-08-31T04:00:00Z","v":444589,"vw":26.062903},{"c":25.94,"h":26.295,"l":25.76,"n":7709,"o":26.04,"t":"2026-09-01T04:00:00Z","v":345241,"vw":25.983145},{"c":26.14,"h":26.38,"l":25.85,"n":7699,"o":25.94,"t":"2026-09-02T04:00:00Z","v":295884,"vw":26.17285},{"c":26.31,"h":26.5,"l":26.04,"n":7269,"o":26.3,"t":"2026-09-03T04:00:00Z","v":311010,"vw":26.336917},{"c":25.99,"h":26.22,"l":25.74,"n":6777,"o":25.99,"t":"2026-09-04T04:00:00Z","v":452580,"vw":26.035796},{"c":24.9,"h":25.835,"l":24.82,"n":14278,"o":25.71,"t":"2026-09-08T04:00:00Z","v":589254,"vw":25.126665},{"c":24.8,"h":25.05,"l":24.56,"n":11156,"o":24.82,"t":"2026-09-09T04:00:00Z","v":688543,"vw":24.7879},{"c":24.66,"h":24.99,"l":24.17,"n":10384,"o":24.94,"t":"2026-09-10T04:00:00Z","v":649822,"vw":24.500445},{"c":24.77,"h":24.79,"l":24.11,"n":11473,"o":24.5,"t":"2026-09-11T04:00:00Z","v":565038,"vw":24.550506},{"c":25.1,"h":25.43,"l":24.765,"n":7887,"o":24.99,"t":"2026-09-14T04:00:00Z","v":403428,"vw":25.009056},{"c":24.8,"h":25.1,"l":24.66,"n":8264,"o":25.1,"t":"2026-09-15T04:00:00Z","v":396757,"vw":24.813399},{"c":24.71,"h":24.93,"l":24.53,"n":7844,"o":24.63,"t":"2026-09-16T04:00:00Z","v":375301,"vw":24.726303},{"c":24.67,"h":24.87,"l":24.39,"n":9993,"o":24.77,"t":"2026-09-17T04:00:00Z","v":381827,"vw":24.680078},{"c":24.62,"h":24.82,"l":24.15,"n":10765,"o":24.42,"t":"2026-09-18T04:00:00Z","v":3261051,"vw":24.611338},{"c":24.56,"h":25.125,"l":24.52,"n":8133,"o":24.8,"t":"2026-09-21T04:00:00Z","v":428684,"vw":24.723353},{"c":24.56,"h":24.73,"l":24.18,"n":9297,"o":24.63,"t":"2026-09-22T04:00:00Z","v":420641,"vw":24.516686},{"c":24.37,"h":24.69,"l":24.21,"n":8363,"o":24.49,"t":"2026-09-23T04:00:00Z","v":380202,"vw":24.363432},{"c":23.83,"h":24.615,"l":23.8,"n":9279,"o":24.57,"t":"2026-09-24T04:00:00Z","v":446868,"vw":23.998028},{"c":23.51,"h":23.99,"l":23.5,"n":10681,"o":23.9,"t":"2026-09-25T04:00:00Z","v":919110,"vw":23.623822},{"c":23.76,"h":23.84,"l":23.2,"n":11290,"o":23.56,"t":"2026-09-28T04:00:00Z","v":589649,"vw":23.629423},{"c":23.87,"h":23.955,"l":23.34,"n":8451,"o":23.63,"t":"2026-09-29T04:00:00Z","v":404449,"vw":23.742491},{"c":23.63,"h":23.92,"l":23.35,"n":8438,"o":23.92,"t":"2026-09-30T04:00:00Z","v":595781,"vw":23.581829},{"c":23.68,"h":23.9,"l":23.415,"n":8445,"o":23.73,"t":"2026-10-01T04:00:00Z","v":494726,"vw":23.605173},{"c":23.59,"h":23.95,"l":23.5,"n":8555,"o":23.82,"t":"2026-10-02T04:00:00Z","v":494396,"vw":23.642343},{"c":23.28,"h":23.75,"l":23.215,"n":7875,"o":23.56,"t":"2026-10-05T04:00:00Z","v":475627,"vw":23.356014},{"c":23.6,"h":23.69,"l":23.22,"n":5890,"o":23.23,"t":"2026-10-06T04:00:00Z","v":378255,"vw":23.566424},{"c":24.29,"h":24.31,"l":23.55,"n":7836,"o":23.55,"t":"2026-10-07T04:00:00Z","v":466978,"vw":24.098016},{"c":24.74,"h":24.75,"l":24.095,"n":7468,"o":24.25,"t":"2026-10-08T04:00:00Z","v":538679,"vw":24.607476},{"c":24.41,"h":24.83,"l":24.33,"n":6561,"o":24.59,"t":"2026-10-09T04:00:00Z","v":331838,"vw":24.477472},{"c":24.96,"h":24.98,"l":24.02,"n":7116,"o":24.46,"t":"2026-10-12T04:00:00Z","v":465805,"vw":24.764932},{"c":24.65,"h":24.965,"l":24.25,"n":6952,"o":24.91,"t":"2026-10-13T04:00:00Z","v":429602,"vw":24.674343},{"c":24.64,"h":24.855,"l":24.13,"n":5790,"o":24.49,"t":"2026-10-14T04:00:00Z","v":315530,"vw":24.627621},{"c":25.04,"h":25.51,"l":24.725,"n":6357,"o":25,"t":"2026-10-15T04:00:00Z","v":302924,"vw":24.999559},{"c":25.25,"h":25.315,"l":24.6,"n":5804,"o":25.03,"t":"2026-10-16T04:00:00Z","v":253936,"vw":25.158147},{"c":25.34,"h":25.38,"l":24.99,"n":5525,"o":24.99,"t":"2026-10-19T04:00:00Z","v":351437,"vw":25.314974},{"c":25.35,"h":25.78,"l":25.01,"n":6167,"o":25.52,"t":"2026-10-20T04:00:00Z","v":421373,"vw":25.351388},{"c":25.52,"h":25.53,"l":25.13,"n":5960,"o":25.27,"t":"2026-10-21T04:00:00Z","v":363746,"vw":25.399565},{"c":26.58,"h":26.61,"l":25.64,"n":7949,"o":25.64,"t":"2026-10-22T04:00:00Z","v":304655,"vw":26.448124}],"volatilityBars":[{"c":24.67,"h":24.81,"l":24.64,"n":156,"o":24.8,"t":"2026-09-21T13:30:00Z","v":6788,"vw":24.769242},{"c":24.81,"h":24.88,"l":24.68,"n":223,"o":24.69,"t":"2026-09-21T13:45:00Z","v":9105,"vw":24.79283},{"c":24.83,"h":24.85,"l":24.82,"n":42,"o":24.82,"t":"2026-09-21T14:00:00Z","v":2604,"vw":24.8245},{"c":24.94,"h":24.98,"l":24.87,"n":113,"o":24.87,"t":"2026-09-21T14:15:00Z","v":3912,"vw":24.918436},{"c":24.91,"h":24.91,"l":24.85,"n":194,"o":24.91,"t":"2026-09-21T14:30:00Z","v":5878,"vw":24.884669},{"c":25.0525,"h":25.06,"l":24.9,"n":272,"o":24.9,"t":"2026-09-21T14:45:00Z","v":15804,"vw":24.948625},{"c":25.125,"h":25.125,"l":25.055,"n":97,"o":25.055,"t":"2026-09-21T15:00:00Z","v":2990,"vw":25.088729},{"c":24.88,"h":25.125,"l":24.86,"n":353,"o":25.125,"t":"2026-09-21T15:15:00Z","v":12528,"vw":24.978106},{"c":24.9,"h":24.91,"l":24.9,"n":103,"o":24.9,"t":"2026-09-21T15:30:00Z","v":2259,"vw":24.903413},{"c":24.82,"h":24.9,"l":24.82,"n":190,"o":24.9,"t":"2026-09-21T15:45:00Z","v":4727,"vw":24.849444},{"c":24.825,"h":24.8399,"l":24.8,"n":199,"o":24.8,"t":"2026-09-21T16:00:00Z","v":8179,"vw":24.81626},{"c":24.815,"h":24.85,"l":24.78,"n":241,"o":24.815,"t":"2026-09-21T16:15:00Z","v":10401,"vw":24.81152},{"c":24.82,"h":24.85,"l":24.82,"n":76,"o":24.84,"t":"2026-09-21T16:30:00Z","v":2077,"vw":24.835178},{"c":24.765,"h":24.83,"l":24.74,"n":240,"o":24.82,"t":"2026-09-21T16:45:00Z","v":19453,"vw":24.78523},{"c":24.72,"h":24.76,"l":24.7,"n":180,"o":24.75,"t":"2026-09-21T17:00:00Z","v":8369,"vw":24.729359},{"c":24.75,"h":24.78,"l":24.715,"n":246,"o":24.715,"t":"2026-09-21T17:15:00Z","v":18959,"vw":24.754829},{"c":24.735,"h":24.75,"l":24.72,"n":187,"o":24.735,"t":"2026-09-21T17:30:00Z","v":6642,"vw":24.740314},{"c":24.74,"h":24.74,"l":24.715,"n":207,"o":24.735,"t":"2026-09-21T17:45:00Z","v":18293,"vw":24.724845},{"c":24.79,"h":24.805,"l":24.74,"n":202,"o":24.74,"t":"2026-09-21T18:00:00Z","v":6377,"vw":24.774273},{"c":24.79,"h":24.8,"l":24.76,"n":210,"o":24.785,"t":"2026-09-21T18:15:00Z","v":7008,"vw":24.788289},{"c":24.76,"h":24.8,"l":24.75,"n":241,"o":24.78,"t":"2026-09-21T18:30:00Z","v":12883,"vw":24.77657},{"c":24.8,"h":24.815,"l":24.7557,"n":326,"o":24.77,"t":"2026-09-21T18:45:00Z","v":10303,"vw":24.784266},{"c":24.84,"h":24.84,"l":24.78,"n":275,"o":24.8,"t":"2026-09-21T19:00:00Z","v":13102,"vw":24.793339},{"c":24.89,"h":24.905,"l":24.83,"n":352,"o":24.83,"t":"2026-09-21T19:15:00Z","v":14962,"vw":24.872998},{"c":24.72,"h":24.91,"l":24.72,"n":564,"o":24.88,"t":"2026-09-21T19:30:00Z","v":29224,"vw":24.810435},{"c":24.56,"h":24.74,"l":24.52,"n":1411,"o":24.73,"t":"2026-09-21T19:45:00Z","v":57330,"vw":24.59762},{"c":24.56,"h":24.56,"l":24.56,"n":25,"o":24.56,"t":"2026-09-21T20:00:00Z","v":77666,"vw":24.56},{"c":24.355,"h":24.73,"l":24.355,"n":119,"o":24.63,"t":"2026-09-22T13:30:00Z","v":7002,"vw":24.519174},{"c":24.5,"h":24.5,"l":24.39,"n":29,"o":24.39,"t":"2026-09-22T13:45:00Z","v":777,"vw":24.47},{"c":24.38,"h":24.53,"l":24.38,"n":34,"o":24.41,"t":"2026-09-22T14:00:00Z","v":1739,"vw":24.431482},{"c":24.37,"h":24.51,"l":24.37,"n":286,"o":24.45,"t":"2026-09-22T14:15:00Z","v":10778,"vw":24.464411},{"c":24.305,"h":24.41,"l":24.305,"n":87,"o":24.32,"t":"2026-09-22T14:30:00Z","v":2637,"vw":24.324764},{"c":24.25,"h":24.32,"l":24.25,"n":321,"o":24.27,"t":"2026-09-22T14:45:00Z","v":11247,"vw":24.278922},{"c":24.27,"h":24.3,"l":24.25,"n":222,"o":24.29,"t":"2026-09-22T15:00:00Z","v":6770,"vw":24.284459},{"c":24.255,"h":24.28,"l":24.22,"n":316,"o":24.26,"t":"2026-09-22T15:15:00Z","v":24499,"vw":24.25062},{"c":24.22,"h":24.27,"l":24.2096,"n":213,"o":24.27,"t":"2026-09-22T15:30:00Z","v":5813,"vw":24.22657},{"c":24.23,"h":24.25,"l":24.18,"n":237,"o":24.2,"t":"2026-09-22T15:45:00Z","v":8497,"vw":24.225557},{"c":24.285,"h":24.29,"l":24.225,"n":149,"o":24.23,"t":"2026-09-22T16:00:00Z","v":5003,"vw":24.256603},{"c":24.34,"h":24.34,"l":24.27,"n":238,"o":24.275,"t":"2026-09-22T16:15:00Z","v":6189,"vw":24.297232},{"c":24.39,"h":24.42,"l":24.34,"n":126,"o":24.34,"t":"2026-09-22T16:30:00Z","v":3258,"vw":24.378806},{"c":24.56,"h":24.56,"l":24.395,"n":370,"o":24.395,"t":"2026-09-22T16:45:00Z","v":18774,"vw":24.453652},{"c":24.565,"h":24.57,"l":24.53,"n":117,"o":24.55,"t":"2026-09-22T17:00:00Z","v":3829,"vw":24.548544},{"c":24.49,"h":24.55,"l":24.49,"n":150,"o":24.55,"t":"2026-09-22T17:15:00Z","v":4297,"vw":24.518436},{"c":24.53,"h":24.56,"l":24.52,"n":237,"o":24.52,"t":"2026-09-22T17:30:00Z","v":8018,"vw":24.534515},{"c":24.68,"h":24.68,"l":24.53,"n":363,"o":24.5325,"t":"2026-09-22T17:45:00Z","v":24926,"vw":24.607109},{"c":24.63,"h":24.69,"l":24.62,"n":240,"o":24.69,"t":"2026-09-22T18:00:00Z","v":9786,"vw":24.638882},{"c":24.58,"h":24.66,"l":24.57,"n":400,"o":24.625,"t":"2026-09-22T18:15:00Z","v":17710,"vw":24.614691},{"c":24.54,"h":24.58,"l":24.535,"n":260,"o":24.58,"t":"2026-09-22T18:30:00Z","v":7862,"vw":24.551554},{"c":24.59,"h":24.59,"l":24.54,"n":373,"o":24.54,"t":"2026-09-22T18:45:00Z","v":13806,"vw":24.570619},{"c":24.66,"h":24.68,"l":24.59,"n":409,"o":24.59,"t":"2026-09-22T19:00:00Z","v":28548,"vw":24.638851},{"c":24.64,"h":24.69,"l":24.64,"n":385,"o":24.65,"t":"2026-09-22T19:15:00Z","v":21179,"vw":24.665446},{"c":24.57,"h":24.67,"l":24.57,"n":598,"o":24.64,"t":"2026-09-22T19:30:00Z","v":18856,"vw":24.628285},{"c":24.56,"h":24.59,"l":24.5,"n":1503,"o":24.575,"t":"2026-09-22T19:45:00Z","v":51545,"vw":24.555563},{"c":24.23,"h":24.56,"l":24.23,"n":25,"o":24.56,"t":"2026-09-22T20:00:00Z","v":70569,"vw":24.558254},{"c":24.48,"h":24.69,"l":24.26,"n":144,"o":24.49,"t":"2026-09-23T13:30:00Z","v":7345,"vw":24.454981},{"c":24.46,"h":24.51,"l":24.38,"n":88,"o":24.48,"t":"2026-09-23T13:45:00Z","v":3431,"vw":24.457496},{"c":24.6,"h":24.6,"l":24.445,"n":191,"o":24.49,"t":"2026-09-23T14:00:00Z","v":12824,"vw":24.519669},{"c":24.425,"h":24.64,"l":24.425,"n":234,"o":24.5954,"t":"2026-09-23T14:15:00Z","v":9151,"vw":24.569453},{"c":24.5,"h":24.52,"l":24.42,"n":151,"o":24.46,"t":"2026-09-23T14:30:00Z","v":5203,"vw":24.47191},{"c":24.345,"h":24.5,"l":24.34,"n":208,"o":24.5,"t":"2026-09-23T14:45:00Z","v":5846,"vw":24.430272},{"c":24.4,"h":24.41,"l":24.32,"n":288,"o":24.33,"t":"2026-09-23T15:00:00Z","v":11034,"vw":24.349383},{"c":24.4,"h":24.44,"l":24.4,"n":242,"o":24.42,"t":"2026-09-23T15:15:00Z","v":6742,"vw":24.415409},{"c":24.44,"h":24.44,"l":24.4,"n":147,"o":24.41,"t":"2026-09-23T15:30:00Z","v":4375,"vw":24.415099},{"c":24.46,"h":24.46,"l":24.43,"n":142,"o":24.43,"t":"2026-09-23T15:45:00Z","v":4449,"vw":24.447605},{"c":24.464,"h":24.5,"l":24.46,"n":143,"o":24.48,"t":"2026-09-23T16:00:00Z","v":4810,"vw":24.473933},{"c":24.47,"h":24.54,"l":24.45,"n":387,"o":24.46,"t":"2026-09-23T16:15:00Z","v":19920,"vw":24.486447},{"c":24.5,"h":24.5,"l":24.469,"n":103,"o":24.47,"t":"2026-09-23T16:30:00Z","v":4673,"vw":24.476886},{"c":24.46,"h":24.5,"l":24.455,"n":187,"o":24.46,"t":"2026-09-23T16:45:00Z","v":7659,"vw":24.470446},{"c":24.47,"h":24.47,"l":24.425,"n":194,"o":24.47,"t":"2026-09-23T17:00:00Z","v":5067,"vw":24.453054},{"c":24.5,"h":24.5,"l":24.46,"n":202,"o":24.47,"t":"2026-09-23T17:15:00Z","v":9885,"vw":24.475774},{"c":24.41,"h":24.49,"l":24.41,"n":247,"o":24.49,"t":"2026-09-23T17:30:00Z","v":9704,"vw":24.454199},{"c":24.375,"h":24.44,"l":24.36,"n":220,"o":24.44,"t":"2026-09-23T17:45:00Z","v":7070,"vw":24.395215},{"c":24.27,"h":24.375,"l":24.26,"n":219,"o":24.375,"t":"2026-09-23T18:00:00Z","v":7954,"vw":24.314748},{"c":24.265,"h":24.28,"l":24.24,"n":201,"o":24.2601,"t":"2026-09-23T18:15:00Z","v":10706,"vw":24.259216},{"c":24.21,"h":24.25,"l":24.21,"n":336,"o":24.25,"t":"2026-09-23T18:30:00Z","v":13074,"vw":24.22344},{"c":24.255,"h":24.26,"l":24.215,"n":276,"o":24.22,"t":"2026-09-23T18:45:00Z","v":10173,"vw":24.233358},{"c":24.25,"h":24.31,"l":24.25,"n":346,"o":24.26,"t":"2026-09-23T19:00:00Z","v":18957,"vw":24.272714},{"c":24.23,"h":24.25,"l":24.21,"n":262,"o":24.25,"t":"2026-09-23T19:15:00Z","v":9326,"vw":24.228662},{"c":24.24,"h":24.25,"l":24.21,"n":523,"o":24.23,"t":"2026-09-23T19:30:00Z","v":22772,"vw":24.219633},{"c":24.385,"h":24.395,"l":24.24,"n":1428,"o":24.25,"t":"2026-09-23T19:45:00Z","v":72172,"vw":24.311507},{"c":24.37,"h":24.37,"l":24.37,"n":20,"o":24.37,"t":"2026-09-23T20:00:00Z","v":61253,"vw":24.37},{"c":24.44,"h":24.615,"l":24.44,"n":63,"o":24.57,"t":"2026-09-24T13:30:00Z","v":3341,"vw":24.552128},{"c":24.295,"h":24.295,"l":24.295,"n":11,"o":24.295,"t":"2026-09-24T13:45:00Z","v":169,"vw":24.295},{"c":24.4176,"h":24.45,"l":24.355,"n":35,"o":24.45,"t":"2026-09-24T14:00:00Z","v":1486,"vw":24.431154},{"c":24.285,"h":24.35,"l":24.235,"n":176,"o":24.35,"t":"2026-09-24T14:15:00Z","v":6100,"vw":24.304196},{"c":24.28,"h":24.28,"l":24.25,"n":69,"o":24.26,"t":"2026-09-24T14:30:00Z","v":1712,"vw":24.261095},{"c":24.2,"h":24.25,"l":24.192,"n":132,"o":24.24,"t":"2026-09-24T14:45:00Z","v":4002,"vw":24.214516},{"c":24.09,"h":24.22,"l":24.09,"n":349,"o":24.2,"t":"2026-09-24T15:00:00Z","v":26617,"vw":24.191727},{"c":24.13,"h":24.14,"l":24.09,"n":262,"o":24.13,"t":"2026-09-24T15:15:00Z","v":10449,"vw":24.120237},{"c":24.16,"h":24.17,"l":24.1,"n":281,"o":24.14,"t":"2026-09-24T15:30:00Z","v":11678,"vw":24.140568},{"c":24.13,"h":24.17,"l":24.13,"n":175,"o":24.155,"t":"2026-09-24T15:45:00Z","v":5689,"vw":24.15125},{"c":24.15,"h":24.15,"l":24.11,"n":169,"o":24.13,"t":"2026-09-24T16:00:00Z","v":8721,"vw":24.118348},{"c":24.21,"h":24.25,"l":24.1301,"n":358,"o":24.17,"t":"2026-09-24T16:15:00Z","v":12893,"vw":24.179635},{"c":24.095,"h":24.21,"l":24.095,"n":114,"o":24.21,"t":"2026-09-24T16:30:00Z","v":3551,"vw":24.155498},{"c":24.095,"h":24.1197,"l":24.085,"n":149,"o":24.085,"t":"2026-09-24T16:45:00Z","v":17054,"vw":24.09722},{"c":24.195,"h":24.2,"l":24.08,"n":263,"o":24.0801,"t":"2026-09-24T17:00:00Z","v":17030,"vw":24.149565},{"c":24.14,"h":24.1999,"l":24.13,"n":91,"o":24.1999,"t":"2026-09-24T17:15:00Z","v":2587,"vw":24.16258},{"c":24.14,"h":24.16,"l":24.12,"n":130,"o":24.12,"t":"2026-09-24T17:30:00Z","v":5190,"vw":24.141402},{"c":24.16,"h":24.19,"l":24.1259,"n":158,"o":24.14,"t":"2026-09-24T17:45:00Z","v":12130,"vw":24.163719},{"c":24.07,"h":24.16,"l":24.06,"n":208,"o":24.15,"t":"2026-09-24T18:00:00Z","v":5445,"vw":24.098631},{"c":24.09,"h":24.11,"l":24,"n":293,"o":24.07,"t":"2026-09-24T18:15:00Z","v":10750,"vw":24.056284},{"c":24.02,"h":24.11,"l":23.99,"n":300,"o":24.11,"t":"2026-09-24T18:30:00Z","v":12488,"vw":24.046867},{"c":23.955,"h":24.01,"l":23.94,"n":398,"o":24.01,"t":"2026-09-24T18:45:00Z","v":18624,"vw":23.969891},{"c":23.91,"h":23.99,"l":23.91,"n":440,"o":23.955,"t":"2026-09-24T19:00:00Z","v":15434,"vw":23.937964},{"c":23.96,"h":23.98,"l":23.88,"n":558,"o":23.91,"t":"2026-09-24T19:15:00Z","v":21455,"vw":23.935966},{"c":23.96,"h":23.98,"l":23.91,"n":738,"o":23.94,"t":"2026-09-24T19:30:00Z","v":32326,"vw":23.946229},{"c":23.82,"h":23.96,"l":23.8,"n":1635,"o":23.95,"t":"2026-09-24T19:45:00Z","v":83180,"vw":23.898525},{"c":23.83,"h":23.83,"l":23.83,"n":18,"o":23.83,"t":"2026-09-24T20:00:00Z","v":74034,"vw":23.83},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-09-24T21:15:00Z","v":459,"vw":23.83},{"c":23.85,"h":23.85,"l":23.85,"n":2,"o":23.85,"t":"2026-09-25T13:15:00Z","v":450,"vw":23.85},{"c":23.73,"h":23.99,"l":23.61,"n":76,"o":23.9,"t":"2026-09-25T13:30:00Z","v":5732,"vw":23.843971},{"c":23.86,"h":23.91,"l":23.71,"n":82,"o":23.74,"t":"2026-09-25T13:45:00Z","v":5663,"vw":23.814174},{"c":23.83,"h":23.93,"l":23.77,"n":227,"o":23.86,"t":"2026-09-25T14:00:00Z","v":31328,"vw":23.813586},{"c":23.84,"h":23.96,"l":23.83,"n":136,"o":23.83,"t":"2026-09-25T14:15:00Z","v":6698,"vw":23.913493},{"c":23.925,"h":23.925,"l":23.84,"n":83,"o":23.84,"t":"2026-09-25T14:30:00Z","v":3143,"vw":23.901395},{"c":23.81,"h":23.91,"l":23.81,"n":97,"o":23.91,"t":"2026-09-25T14:45:00Z","v":4322,"vw":23.854668},{"c":23.775,"h":23.84,"l":23.77,"n":172,"o":23.81,"t":"2026-09-25T15:00:00Z","v":5285,"vw":23.806189},{"c":23.79,"h":23.8,"l":23.76,"n":195,"o":23.775,"t":"2026-09-25T15:15:00Z","v":6539,"vw":23.790104},{"c":23.845,"h":23.93,"l":23.79,"n":214,"o":23.79,"t":"2026-09-25T15:30:00Z","v":11690,"vw":23.858113},{"c":23.84,"h":23.84,"l":23.78,"n":191,"o":23.82,"t":"2026-09-25T15:45:00Z","v":5753,"vw":23.812824},{"c":23.85,"h":23.89,"l":23.83,"n":285,"o":23.85,"t":"2026-09-25T16:00:00Z","v":9973,"vw":23.868696},{"c":23.82,"h":23.88,"l":23.82,"n":192,"o":23.85,"t":"2026-09-25T16:15:00Z","v":7712,"vw":23.857866},{"c":23.81,"h":23.84,"l":23.77,"n":134,"o":23.81,"t":"2026-09-25T16:30:00Z","v":4640,"vw":23.80186},{"c":23.75,"h":23.805,"l":23.74,"n":64,"o":23.805,"t":"2026-09-25T16:45:00Z","v":1582,"vw":23.773572},{"c":23.79,"h":23.8,"l":23.76,"n":165,"o":23.77,"t":"2026-09-25T17:00:00Z","v":8087,"vw":23.78134},{"c":23.79,"h":23.88,"l":23.76,"n":691,"o":23.7704,"t":"2026-09-25T17:15:00Z","v":55473,"vw":23.827587},{"c":23.75,"h":23.79,"l":23.7101,"n":372,"o":23.76,"t":"2026-09-25T17:30:00Z","v":24131,"vw":23.748482},{"c":23.75,"h":23.77,"l":23.74,"n":216,"o":23.745,"t":"2026-09-25T17:45:00Z","v":11632,"vw":23.753294},{"c":23.775,"h":23.79,"l":23.73,"n":299,"o":23.76,"t":"2026-09-25T18:00:00Z","v":21645,"vw":23.750152},{"c":23.735,"h":23.77,"l":23.72,"n":155,"o":23.77,"t":"2026-09-25T18:15:00Z","v":3986,"vw":23.738236},{"c":23.8,"h":23.8,"l":23.7,"n":366,"o":23.725,"t":"2026-09-25T18:30:00Z","v":25563,"vw":23.749045},{"c":23.82,"h":23.822,"l":23.8,"n":168,"o":23.81,"t":"2026-09-25T18:45:00Z","v":6647,"vw":23.817078},{"c":23.8599,"h":23.8599,"l":23.79,"n":340,"o":23.82,"t":"2026-09-25T19:00:00Z","v":18851,"vw":23.831778},{"c":23.8222,"h":23.85,"l":23.8,"n":520,"o":23.85,"t":"2026-09-25T19:15:00Z","v":25889,"vw":23.823424},{"c":23.87,"h":23.88,"l":23.83,"n":487,"o":23.83,"t":"2026-09-25T19:30:00Z","v":15624,"vw":23.853346},{"c":23.52,"h":23.88,"l":23.5,"n":3274,"o":23.87,"t":"2026-09-25T19:45:00Z","v":216571,"vw":23.57683},{"c":23.51,"h":23.51,"l":23.51,"n":19,"o":23.51,"t":"2026-09-25T20:00:00Z","v":355045,"vw":23.51},{"c":23.51,"h":23.51,"l":23.51,"n":1,"o":23.51,"t":"2026-09-28T10:30:00Z","v":100,"vw":23.51},{"c":23.23,"h":23.56,"l":23.2,"n":88,"o":23.56,"t":"2026-09-28T13:30:00Z","v":4802,"vw":23.457046},{"c":23.53,"h":23.53,"l":23.23,"n":217,"o":23.23,"t":"2026-09-28T13:45:00Z","v":6944,"vw":23.444164},{"c":23.49,"h":23.59,"l":23.415,"n":217,"o":23.46,"t":"2026-09-28T14:00:00Z","v":7412,"vw":23.495952},{"c":23.39,"h":23.5,"l":23.38,"n":190,"o":23.49,"t":"2026-09-28T14:15:00Z","v":12407,"vw":23.460537},{"c":23.41,"h":23.455,"l":23.38,"n":226,"o":23.38,"t":"2026-09-28T14:30:00Z","v":9782,"vw":23.420726},{"c":23.43,"h":23.48,"l":23.405,"n":262,"o":23.415,"t":"2026-09-28T14:45:00Z","v":8394,"vw":23.436576},{"c":23.47,"h":23.48,"l":23.435,"n":137,"o":23.44,"t":"2026-09-28T15:00:00Z","v":4123,"vw":23.464967},{"c":23.485,"h":23.49,"l":23.475,"n":76,"o":23.48,"t":"2026-09-28T15:15:00Z","v":3611,"vw":23.48445},{"c":23.37,"h":23.485,"l":23.37,"n":292,"o":23.485,"t":"2026-09-28T15:30:00Z","v":11350,"vw":23.415828},{"c":23.32,"h":23.375,"l":23.32,"n":199,"o":23.375,"t":"2026-09-28T15:45:00Z","v":7228,"vw":23.344585},{"c":23.33,"h":23.35,"l":23.315,"n":204,"o":23.315,"t":"2026-09-28T16:00:00Z","v":5225,"vw":23.33303},{"c":23.41,"h":23.44,"l":23.32,"n":434,"o":23.32,"t":"2026-09-28T16:15:00Z","v":29001,"vw":23.389205},{"c":23.37,"h":23.4,"l":23.33,"n":202,"o":23.4,"t":"2026-09-28T16:30:00Z","v":6801,"vw":23.359915},{"c":23.37,"h":23.43,"l":23.32,"n":301,"o":23.38,"t":"2026-09-28T16:45:00Z","v":10577,"vw":23.379927},{"c":23.51,"h":23.61,"l":23.38,"n":329,"o":23.4,"t":"2026-09-28T17:00:00Z","v":24209,"vw":23.50213},{"c":23.575,"h":23.6,"l":23.52,"n":167,"o":23.52,"t":"2026-09-28T17:15:00Z","v":6944,"vw":23.555516},{"c":23.58,"h":23.62,"l":23.5412,"n":143,"o":23.58,"t":"2026-09-28T17:30:00Z","v":10847,"vw":23.575308},{"c":23.77,"h":23.77,"l":23.55,"n":818,"o":23.58,"t":"2026-09-28T17:45:00Z","v":51662,"vw":23.631188},{"c":23.705,"h":23.84,"l":23.705,"n":493,"o":23.7748,"t":"2026-09-28T18:00:00Z","v":33800,"vw":23.781584},{"c":23.66,"h":23.7,"l":23.66,"n":258,"o":23.7,"t":"2026-09-28T18:15:00Z","v":13247,"vw":23.684282},{"c":23.625,"h":23.675,"l":23.615,"n":293,"o":23.63,"t":"2026-09-28T18:30:00Z","v":8005,"vw":23.646113},{"c":23.64,"h":23.65,"l":23.58,"n":338,"o":23.625,"t":"2026-09-28T18:45:00Z","v":16526,"vw":23.61066},{"c":23.685,"h":23.69,"l":23.62,"n":468,"o":23.63,"t":"2026-09-28T19:00:00Z","v":15333,"vw":23.654255},{"c":23.7,"h":23.7999,"l":23.685,"n":584,"o":23.685,"t":"2026-09-28T19:15:00Z","v":36698,"vw":23.745644},{"c":23.7,"h":23.715,"l":23.58,"n":944,"o":23.703,"t":"2026-09-28T19:30:00Z","v":30475,"vw":23.657177},{"c":23.78,"h":23.78,"l":23.62,"n":1711,"o":23.705,"t":"2026-09-28T19:45:00Z","v":88881,"vw":23.711919},{"c":23.76,"h":23.76,"l":23.76,"n":24,"o":23.76,"t":"2026-09-28T20:00:00Z","v":78078,"vw":23.76},{"c":23.67,"h":23.78,"l":23.56,"n":149,"o":23.63,"t":"2026-09-29T13:30:00Z","v":5232,"vw":23.679198},{"c":23.65,"h":23.69,"l":23.63,"n":72,"o":23.64,"t":"2026-09-29T13:45:00Z","v":2405,"vw":23.649445},{"c":23.67,"h":23.67,"l":23.6475,"n":31,"o":23.6475,"t":"2026-09-29T14:00:00Z","v":831,"vw":23.657},{"c":23.66,"h":23.77,"l":23.63,"n":112,"o":23.67,"t":"2026-09-29T14:15:00Z","v":4900,"vw":23.678948},{"c":23.6,"h":23.66,"l":23.6,"n":106,"o":23.66,"t":"2026-09-29T14:30:00Z","v":4076,"vw":23.631631},{"c":23.52,"h":23.595,"l":23.52,"n":127,"o":23.56,"t":"2026-09-29T14:45:00Z","v":4707,"vw":23.539297},{"c":23.4575,"h":23.515,"l":23.43,"n":168,"o":23.515,"t":"2026-09-29T15:00:00Z","v":5993,"vw":23.465313},{"c":23.505,"h":23.53,"l":23.43,"n":156,"o":23.46,"t":"2026-09-29T15:15:00Z","v":7360,"vw":23.466231},{"c":23.515,"h":23.53,"l":23.51,"n":116,"o":23.51,"t":"2026-09-29T15:30:00Z","v":3416,"vw":23.514762},{"c":23.47,"h":23.59,"l":23.47,"n":196,"o":23.54,"t":"2026-09-29T15:45:00Z","v":8848,"vw":23.538494},{"c":23.42,"h":23.47,"l":23.42,"n":170,"o":23.47,"t":"2026-09-29T16:00:00Z","v":5915,"vw":23.448857},{"c":23.365,"h":23.4,"l":23.35,"n":197,"o":23.4,"t":"2026-09-29T16:15:00Z","v":14292,"vw":23.372733},{"c":23.53,"h":23.53,"l":23.34,"n":318,"o":23.34,"t":"2026-09-29T16:30:00Z","v":11737,"vw":23.427307},{"c":23.63,"h":23.63,"l":23.535,"n":194,"o":23.535,"t":"2026-09-29T16:45:00Z","v":8754,"vw":23.565458},{"c":23.625,"h":23.67,"l":23.59,"n":316,"o":23.64,"t":"2026-09-29T17:00:00Z","v":22535,"vw":23.629314},{"c":23.69,"h":23.69,"l":23.63,"n":173,"o":23.635,"t":"2026-09-29T17:15:00Z","v":10958,"vw":23.668891},{"c":23.73,"h":23.74,"l":23.69,"n":220,"o":23.69,"t":"2026-09-29T17:30:00Z","v":8721,"vw":23.713355},{"c":23.795,"h":23.8,"l":23.67,"n":490,"o":23.72,"t":"2026-09-29T17:45:00Z","v":25533,"vw":23.747859},{"c":23.71,"h":23.8,"l":23.71,"n":161,"o":23.79,"t":"2026-09-29T18:00:00Z","v":6527,"vw":23.753311},{"c":23.79,"h":23.8,"l":23.71,"n":245,"o":23.71,"t":"2026-09-29T18:15:00Z","v":8264,"vw":23.768759},{"c":23.785,"h":23.8,"l":23.77,"n":292,"o":23.795,"t":"2026-09-29T18:30:00Z","v":10780,"vw":23.788227},{"c":23.81,"h":23.825,"l":23.77,"n":329,"o":23.785,"t":"2026-09-29T18:45:00Z","v":20050,"vw":23.798223},{"c":23.77,"h":23.805,"l":23.7601,"n":213,"o":23.805,"t":"2026-09-29T19:00:00Z","v":7022,"vw":23.783403},{"c":23.88,"h":23.88,"l":23.76,"n":631,"o":23.77,"t":"2026-09-29T19:15:00Z","v":29285,"vw":23.839954},{"c":23.88,"h":23.895,"l":23.84,"n":599,"o":23.87,"t":"2026-09-29T19:30:00Z","v":23244,"vw":23.872787},{"c":23.85,"h":23.955,"l":23.805,"n":1335,"o":23.871,"t":"2026-09-29T19:45:00Z","v":63747,"vw":23.871899},{"c":23.87,"h":23.87,"l":23.87,"n":27,"o":23.87,"t":"2026-09-29T20:00:00Z","v":61885,"vw":23.87},{"c":23.87,"h":23.87,"l":23.87,"n":1,"o":23.87,"t":"2026-09-29T20:15:00Z","v":918,"vw":23.87},{"c":23.71,"h":23.92,"l":23.61,"n":50,"o":23.92,"t":"2026-09-30T13:30:00Z","v":3775,"vw":23.853199},{"c":23.75,"h":23.75,"l":23.6,"n":86,"o":23.6,"t":"2026-09-30T13:45:00Z","v":4075,"vw":23.68154},{"c":23.69,"h":23.81,"l":23.65,"n":199,"o":23.66,"t":"2026-09-30T14:00:00Z","v":13313,"vw":23.7418},{"c":23.56,"h":23.71,"l":23.56,"n":178,"o":23.66,"t":"2026-09-30T14:15:00Z","v":6024,"vw":23.630483},{"c":23.52,"h":23.55,"l":23.52,"n":94,"o":23.55,"t":"2026-09-30T14:30:00Z","v":2601,"vw":23.538},{"c":23.4901,"h":23.56,"l":23.49,"n":115,"o":23.53,"t":"2026-09-30T14:45:00Z","v":4120,"vw":23.514814},{"c":23.55,"h":23.57,"l":23.51,"n":105,"o":23.51,"t":"2026-09-30T15:00:00Z","v":3420,"vw":23.544237},{"c":23.5,"h":23.5744,"l":23.5,"n":135,"o":23.57,"t":"2026-09-30T15:15:00Z","v":6187,"vw":23.536881},{"c":23.52,"h":23.55,"l":23.51,"n":91,"o":23.525,"t":"2026-09-30T15:30:00Z","v":3391,"vw":23.518831},{"c":23.55,"h":23.57,"l":23.51,"n":164,"o":23.52,"t":"2026-09-30T15:45:00Z","v":6363,"vw":23.531514},{"c":23.55,"h":23.59,"l":23.55,"n":102,"o":23.59,"t":"2026-09-30T16:00:00Z","v":3161,"vw":23.575406},{"c":23.485,"h":23.55,"l":23.48,"n":109,"o":23.55,"t":"2026-09-30T16:15:00Z","v":4039,"vw":23.518538},{"c":23.46,"h":23.49,"l":23.44,"n":101,"o":23.47,"t":"2026-09-30T16:30:00Z","v":3555,"vw":23.464459},{"c":23.44,"h":23.465,"l":23.415,"n":144,"o":23.4501,"t":"2026-09-30T16:45:00Z","v":6232,"vw":23.437714},{"c":23.5,"h":23.52,"l":23.425,"n":219,"o":23.43,"t":"2026-09-30T17:00:00Z","v":9187,"vw":23.480884},{"c":23.535,"h":23.57,"l":23.52,"n":437,"o":23.52,"t":"2026-09-30T17:15:00Z","v":26228,"vw":23.545168},{"c":23.445,"h":23.535,"l":23.445,"n":446,"o":23.535,"t":"2026-09-30T17:30:00Z","v":31411,"vw":23.506663},{"c":23.45,"h":23.52,"l":23.44,"n":199,"o":23.445,"t":"2026-09-30T17:45:00Z","v":16390,"vw":23.473272},{"c":23.47,"h":23.52,"l":23.45,"n":286,"o":23.48,"t":"2026-09-30T18:00:00Z","v":14647,"vw":23.477392},{"c":23.5,"h":23.5,"l":23.41,"n":370,"o":23.47,"t":"2026-09-30T18:15:00Z","v":21548,"vw":23.453468},{"c":23.39,"h":23.52,"l":23.36,"n":237,"o":23.51,"t":"2026-09-30T18:30:00Z","v":19269,"vw":23.466634},{"c":23.435,"h":23.435,"l":23.35,"n":279,"o":23.35,"t":"2026-09-30T18:45:00Z","v":12485,"vw":23.401713},{"c":23.52,"h":23.52,"l":23.4,"n":436,"o":23.42,"t":"2026-09-30T19:00:00Z","v":21098,"vw":23.465656},{"c":23.57,"h":23.6,"l":23.515,"n":572,"o":23.5216,"t":"2026-09-30T19:15:00Z","v":37659,"vw":23.555011},{"c":23.55,"h":23.64,"l":23.545,"n":586,"o":23.555,"t":"2026-09-30T19:30:00Z","v":22987,"vw":23.591133},{"c":23.67,"h":23.77,"l":23.53,"n":1613,"o":23.55,"t":"2026-09-30T19:45:00Z","v":98426,"vw":23.687346},{"c":23.63,"h":23.63,"l":23.63,"n":20,"o":23.63,"t":"2026-09-30T20:00:00Z","v":146806,"vw":23.63},{"c":23.63,"h":23.63,"l":23.63,"n":1,"o":23.63,"t":"2026-09-30T20:15:00Z","v":1836,"vw":23.63},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-09-30T20:30:00Z","v":150,"vw":23.5},{"c":23.5601,"h":23.9,"l":23.545,"n":168,"o":23.73,"t":"2026-10-01T13:30:00Z","v":17071,"vw":23.767076},{"c":23.75,"h":23.75,"l":23.56,"n":19,"o":23.56,"t":"2026-10-01T13:45:00Z","v":695,"vw":23.713566},{"c":23.675,"h":23.71,"l":23.42,"n":283,"o":23.59,"t":"2026-10-01T14:00:00Z","v":49827,"vw":23.530226},{"c":23.675,"h":23.675,"l":23.675,"n":50,"o":23.675,"t":"2026-10-01T14:15:00Z","v":6078,"vw":23.675},{"c":23.61,"h":23.67,"l":23.6,"n":96,"o":23.64,"t":"2026-10-01T14:30:00Z","v":3151,"vw":23.63364},{"c":23.51,"h":23.58,"l":23.51,"n":150,"o":23.58,"t":"2026-10-01T14:45:00Z","v":4595,"vw":23.54375},{"c":23.54,"h":23.58,"l":23.49,"n":154,"o":23.51,"t":"2026-10-01T15:00:00Z","v":6479,"vw":23.51943},{"c":23.55,"h":23.6,"l":23.5,"n":162,"o":23.54,"t":"2026-10-01T15:15:00Z","v":5441,"vw":23.569317},{"c":23.59,"h":23.59,"l":23.5,"n":112,"o":23.5,"t":"2026-10-01T15:30:00Z","v":3708,"vw":23.543062},{"c":23.58,"h":23.61,"l":23.56,"n":31,"o":23.56,"t":"2026-10-01T15:45:00Z","v":2463,"vw":23.593505},{"c":23.53,"h":23.5899,"l":23.47,"n":193,"o":23.58,"t":"2026-10-01T16:00:00Z","v":15215,"vw":23.521515},{"c":23.505,"h":23.51,"l":23.48,"n":144,"o":23.5,"t":"2026-10-01T16:15:00Z","v":3596,"vw":23.503348},{"c":23.52,"h":23.54,"l":23.46,"n":198,"o":23.49,"t":"2026-10-01T16:30:00Z","v":7414,"vw":23.498647},{"c":23.515,"h":23.54,"l":23.49,"n":122,"o":23.54,"t":"2026-10-01T16:45:00Z","v":2714,"vw":23.513306},{"c":23.43,"h":23.53,"l":23.43,"n":344,"o":23.515,"t":"2026-10-01T17:00:00Z","v":14010,"vw":23.493844},{"c":23.44,"h":23.48,"l":23.415,"n":233,"o":23.425,"t":"2026-10-01T17:15:00Z","v":13630,"vw":23.45587},{"c":23.57,"h":23.6,"l":23.43,"n":530,"o":23.44,"t":"2026-10-01T17:30:00Z","v":38045,"vw":23.518329},{"c":23.69,"h":23.695,"l":23.54,"n":278,"o":23.54,"t":"2026-10-01T17:45:00Z","v":30252,"vw":23.62003},{"c":23.62,"h":23.6687,"l":23.58,"n":213,"o":23.65,"t":"2026-10-01T18:00:00Z","v":14250,"vw":23.625906},{"c":23.595,"h":23.6699,"l":23.585,"n":169,"o":23.615,"t":"2026-10-01T18:15:00Z","v":13084,"vw":23.620981},{"c":23.62,"h":23.65,"l":23.6,"n":266,"o":23.6,"t":"2026-10-01T18:30:00Z","v":11262,"vw":23.630361},{"c":23.59,"h":23.64,"l":23.5844,"n":241,"o":23.62,"t":"2026-10-01T18:45:00Z","v":8520,"vw":23.616113},{"c":23.5915,"h":23.61,"l":23.54,"n":235,"o":23.58,"t":"2026-10-01T19:00:00Z","v":16799,"vw":23.582758},{"c":23.605,"h":23.62,"l":23.58,"n":275,"o":23.6,"t":"2026-10-01T19:15:00Z","v":10220,"vw":23.603121},{"c":23.615,"h":23.6499,"l":23.54,"n":543,"o":23.63,"t":"2026-10-01T19:30:00Z","v":31679,"vw":23.585399},{"c":23.65,"h":23.8,"l":23.6,"n":1590,"o":23.61,"t":"2026-10-01T19:45:00Z","v":78671,"vw":23.682434},{"c":23.68,"h":23.68,"l":23.68,"n":17,"o":23.68,"t":"2026-10-01T20:00:00Z","v":64863,"vw":23.68},{"c":23.73,"h":23.85,"l":23.66,"n":60,"o":23.82,"t":"2026-10-02T13:30:00Z","v":3989,"vw":23.806922},{"c":23.735,"h":23.865,"l":23.57,"n":42,"o":23.855,"t":"2026-10-02T13:45:00Z","v":4176,"vw":23.645562},{"c":23.735,"h":23.855,"l":23.64,"n":49,"o":23.67,"t":"2026-10-02T14:00:00Z","v":3381,"vw":23.755071},{"c":23.85,"h":23.93,"l":23.725,"n":87,"o":23.725,"t":"2026-10-02T14:15:00Z","v":7707,"vw":23.851044},{"c":23.945,"h":23.945,"l":23.9,"n":51,"o":23.91,"t":"2026-10-02T14:30:00Z","v":2448,"vw":23.923202},{"c":23.85,"h":23.95,"l":23.83,"n":174,"o":23.92,"t":"2026-10-02T14:45:00Z","v":8686,"vw":23.90153},{"c":23.735,"h":23.885,"l":23.71,"n":209,"o":23.85,"t":"2026-10-02T15:00:00Z","v":10836,"vw":23.78268},{"c":23.65,"h":23.7499,"l":23.65,"n":73,"o":23.7499,"t":"2026-10-02T15:15:00Z","v":2633,"vw":23.676524},{"c":23.665,"h":23.72,"l":23.645,"n":218,"o":23.645,"t":"2026-10-02T15:30:00Z","v":6202,"vw":23.679746},{"c":23.61,"h":23.62,"l":23.605,"n":113,"o":23.61,"t":"2026-10-02T15:45:00Z","v":2397,"vw":23.61},{"c":23.57,"h":23.6,"l":23.52,"n":205,"o":23.6,"t":"2026-10-02T16:00:00Z","v":6287,"vw":23.565506},{"c":23.5,"h":23.6,"l":23.5,"n":118,"o":23.57,"t":"2026-10-02T16:15:00Z","v":4455,"vw":23.559201},{"c":23.51,"h":23.54,"l":23.505,"n":115,"o":23.51,"t":"2026-10-02T16:30:00Z","v":3741,"vw":23.517661},{"c":23.55,"h":23.55,"l":23.52,"n":88,"o":23.52,"t":"2026-10-02T16:45:00Z","v":2722,"vw":23.541433},{"c":23.555,"h":23.57,"l":23.53,"n":134,"o":23.55,"t":"2026-10-02T17:00:00Z","v":5107,"vw":23.546319},{"c":23.64,"h":23.69,"l":23.54,"n":345,"o":23.54,"t":"2026-10-02T17:15:00Z","v":30228,"vw":23.656555},{"c":23.65,"h":23.68,"l":23.6101,"n":176,"o":23.625,"t":"2026-10-02T17:30:00Z","v":9475,"vw":23.645507},{"c":23.66,"h":23.67,"l":23.61,"n":214,"o":23.63,"t":"2026-10-02T17:45:00Z","v":9272,"vw":23.646657},{"c":23.64,"h":23.74,"l":23.64,"n":389,"o":23.66,"t":"2026-10-02T18:00:00Z","v":26685,"vw":23.710474},{"c":23.67,"h":23.67,"l":23.64,"n":160,"o":23.64,"t":"2026-10-02T18:15:00Z","v":6579,"vw":23.655719},{"c":23.66,"h":23.68,"l":23.65,"n":181,"o":23.67,"t":"2026-10-02T18:30:00Z","v":8787,"vw":23.666953},{"c":23.6525,"h":23.68,"l":23.6449,"n":286,"o":23.66,"t":"2026-10-02T18:45:00Z","v":10822,"vw":23.66459},{"c":23.585,"h":23.73,"l":23.57,"n":1191,"o":23.655,"t":"2026-10-02T19:00:00Z","v":72178,"vw":23.664221},{"c":23.65,"h":23.65,"l":23.56,"n":570,"o":23.59,"t":"2026-10-02T19:15:00Z","v":24720,"vw":23.607382},{"c":23.605,"h":23.675,"l":23.565,"n":628,"o":23.66,"t":"2026-10-02T19:30:00Z","v":30522,"vw":23.626068},{"c":23.57,"h":23.63,"l":23.54,"n":1341,"o":23.609,"t":"2026-10-02T19:45:00Z","v":80343,"vw":23.578787},{"c":23.59,"h":23.64,"l":23.59,"n":19,"o":23.59,"t":"2026-10-02T20:00:00Z","v":69429,"vw":23.591618},{"c":23.547,"h":23.587,"l":23.45,"n":74,"o":23.56,"t":"2026-10-05T13:30:00Z","v":4741,"vw":23.546713},{"c":23.49,"h":23.555,"l":23.4153,"n":69,"o":23.4153,"t":"2026-10-05T13:45:00Z","v":3174,"vw":23.514647},{"c":23.745,"h":23.75,"l":23.53,"n":162,"o":23.54,"t":"2026-10-05T14:00:00Z","v":20240,"vw":23.647619},{"c":23.58,"h":23.74,"l":23.58,"n":133,"o":23.735,"t":"2026-10-05T14:15:00Z","v":5262,"vw":23.631751},{"c":23.605,"h":23.61,"l":23.53,"n":62,"o":23.585,"t":"2026-10-05T14:30:00Z","v":2633,"vw":23.600824},{"c":23.515,"h":23.605,"l":23.5,"n":98,"o":23.605,"t":"2026-10-05T14:45:00Z","v":3252,"vw":23.563333},{"c":23.535,"h":23.535,"l":23.495,"n":37,"o":23.495,"t":"2026-10-05T15:00:00Z","v":1608,"vw":23.52125},{"c":23.52,"h":23.59,"l":23.51,"n":124,"o":23.57,"t":"2026-10-05T15:15:00Z","v":5184,"vw":23.559965},{"c":23.47,"h":23.485,"l":23.46,"n":41,"o":23.47,"t":"2026-10-05T15:30:00Z","v":949,"vw":23.472},{"c":23.46,"h":23.485,"l":23.43,"n":112,"o":23.45,"t":"2026-10-05T15:45:00Z","v":4226,"vw":23.461732},{"c":23.47,"h":23.485,"l":23.43,"n":79,"o":23.485,"t":"2026-10-05T16:00:00Z","v":2850,"vw":23.460915},{"c":23.44,"h":23.47,"l":23.44,"n":79,"o":23.47,"t":"2026-10-05T16:15:00Z","v":2782,"vw":23.455135},{"c":23.495,"h":23.51,"l":23.47,"n":41,"o":23.47,"t":"2026-10-05T16:30:00Z","v":1124,"vw":23.495},{"c":23.37,"h":23.495,"l":23.37,"n":286,"o":23.495,"t":"2026-10-05T16:45:00Z","v":11942,"vw":23.438046},{"c":23.33,"h":23.4,"l":23.33,"n":230,"o":23.36,"t":"2026-10-05T17:00:00Z","v":13300,"vw":23.372724},{"c":23.245,"h":23.29,"l":23.22,"n":253,"o":23.29,"t":"2026-10-05T17:15:00Z","v":19912,"vw":23.26302},{"c":23.28,"h":23.318,"l":23.215,"n":411,"o":23.24,"t":"2026-10-05T17:30:00Z","v":42998,"vw":23.256442},{"c":23.37,"h":23.37,"l":23.29,"n":234,"o":23.31,"t":"2026-10-05T17:45:00Z","v":13673,"vw":23.325158},{"c":23.37,"h":23.48,"l":23.33,"n":233,"o":23.37,"t":"2026-10-05T18:00:00Z","v":20722,"vw":23.385145},{"c":23.41,"h":23.41,"l":23.35,"n":231,"o":23.375,"t":"2026-10-05T18:15:00Z","v":9879,"vw":23.366088},{"c":23.48,"h":23.48,"l":23.41,"n":288,"o":23.425,"t":"2026-10-05T18:30:00Z","v":14721,"vw":23.442768},{"c":23.445,"h":23.48,"l":23.44,"n":294,"o":23.4799,"t":"2026-10-05T18:45:00Z","v":13203,"vw":23.461172},{"c":23.425,"h":23.47,"l":23.4,"n":388,"o":23.46,"t":"2026-10-05T19:00:00Z","v":16613,"vw":23.435164},{"c":23.39,"h":23.475,"l":23.38,"n":335,"o":23.42,"t":"2026-10-05T19:15:00Z","v":17792,"vw":23.44298},{"c":23.34,"h":23.38,"l":23.3,"n":431,"o":23.38,"t":"2026-10-05T19:30:00Z","v":18094,"vw":23.343721},{"c":23.26,"h":23.335,"l":23.22,"n":1491,"o":23.33,"t":"2026-10-05T19:45:00Z","v":80130,"vw":23.277723},{"c":23.28,"h":23.29,"l":23.28,"n":22,"o":23.29,"t":"2026-10-05T20:00:00Z","v":76020,"vw":23.280013},{"c":23.337,"h":23.357,"l":23.22,"n":144,"o":23.23,"t":"2026-10-06T13:30:00Z","v":7361,"vw":23.272933},{"c":23.47,"h":23.47,"l":23.2992,"n":100,"o":23.325,"t":"2026-10-06T13:45:00Z","v":3784,"vw":23.337966},{"c":23.58,"h":23.67,"l":23.51,"n":135,"o":23.52,"t":"2026-10-06T14:00:00Z","v":6549,"vw":23.593587},{"c":23.54,"h":23.69,"l":23.54,"n":62,"o":23.63,"t":"2026-10-06T14:30:00Z","v":3105,"vw":23.610385},{"c":23.57,"h":23.59,"l":23.57,"n":27,"o":23.59,"t":"2026-10-06T14:45:00Z","v":627,"vw":23.576667},{"c":23.58,"h":23.6,"l":23.57,"n":57,"o":23.6,"t":"2026-10-06T15:00:00Z","v":4081,"vw":23.596483},{"c":23.57,"h":23.58,"l":23.535,"n":112,"o":23.58,"t":"2026-10-06T15:15:00Z","v":6392,"vw":23.546499},{"c":23.48,"h":23.57,"l":23.48,"n":108,"o":23.555,"t":"2026-10-06T15:30:00Z","v":3565,"vw":23.538889},{"c":23.51,"h":23.515,"l":23.465,"n":81,"o":23.5,"t":"2026-10-06T15:45:00Z","v":2834,"vw":23.488564},{"c":23.57,"h":23.59,"l":23.505,"n":48,"o":23.505,"t":"2026-10-06T16:00:00Z","v":10467,"vw":23.541684},{"c":23.54,"h":23.575,"l":23.52,"n":123,"o":23.575,"t":"2026-10-06T16:15:00Z","v":4971,"vw":23.544997},{"c":23.585,"h":23.61,"l":23.485,"n":145,"o":23.52,"t":"2026-10-06T16:30:00Z","v":15887,"vw":23.53871},{"c":23.48,"h":23.62,"l":23.48,"n":62,"o":23.62,"t":"2026-10-06T16:45:00Z","v":1592,"vw":23.531159},{"c":23.51,"h":23.515,"l":23.46,"n":115,"o":23.48,"t":"2026-10-06T17:00:00Z","v":11833,"vw":23.494987},{"c":23.485,"h":23.539,"l":23.48,"n":74,"o":23.4801,"t":"2026-10-06T17:15:00Z","v":2603,"vw":23.490798},{"c":23.5,"h":23.51,"l":23.4601,"n":78,"o":23.485,"t":"2026-10-06T17:30:00Z","v":4412,"vw":23.483299},{"c":23.52,"h":23.55,"l":23.46,"n":157,"o":23.485,"t":"2026-10-06T17:45:00Z","v":6912,"vw":23.489577},{"c":23.55,"h":23.55,"l":23.52,"n":122,"o":23.52,"t":"2026-10-06T18:00:00Z","v":6036,"vw":23.543931},{"c":23.59,"h":23.6,"l":23.53,"n":166,"o":23.57,"t":"2026-10-06T18:15:00Z","v":14427,"vw":23.555473},{"c":23.655,"h":23.66,"l":23.575,"n":227,"o":23.575,"t":"2026-10-06T18:30:00Z","v":17760,"vw":23.629606},{"c":23.68,"h":23.69,"l":23.6516,"n":149,"o":23.67,"t":"2026-10-06T18:45:00Z","v":8410,"vw":23.66946},{"c":23.585,"h":23.67,"l":23.57,"n":228,"o":23.67,"t":"2026-10-06T19:00:00Z","v":6995,"vw":23.635432},{"c":23.5751,"h":23.5999,"l":23.5,"n":322,"o":23.56,"t":"2026-10-06T19:15:00Z","v":17406,"vw":23.564034},{"c":23.575,"h":23.59,"l":23.56,"n":299,"o":23.57,"t":"2026-10-06T19:30:00Z","v":9742,"vw":23.576129},{"c":23.62,"h":23.64,"l":23.52,"n":1345,"o":23.59,"t":"2026-10-06T19:45:00Z","v":95119,"vw":23.582763},{"c":23.6,"h":23.6,"l":23.6,"n":23,"o":23.6,"t":"2026-10-06T20:00:00Z","v":57136,"vw":23.6},{"c":23.6,"h":23.6,"l":23.55,"n":14,"o":23.55,"t":"2026-10-07T13:30:00Z","v":908,"vw":23.56261},{"c":23.685,"h":23.7,"l":23.615,"n":72,"o":23.615,"t":"2026-10-07T13:45:00Z","v":4258,"vw":23.645114},{"c":23.735,"h":23.735,"l":23.72,"n":44,"o":23.72,"t":"2026-10-07T14:00:00Z","v":1121,"vw":23.730608},{"c":23.715,"h":23.82,"l":23.715,"n":148,"o":23.78,"t":"2026-10-07T14:15:00Z","v":9275,"vw":23.78062},{"c":23.71,"h":23.74,"l":23.68,"n":52,"o":23.715,"t":"2026-10-07T14:30:00Z","v":1978,"vw":23.726111},{"c":23.68,"h":23.7,"l":23.63,"n":86,"o":23.65,"t":"2026-10-07T14:45:00Z","v":4152,"vw":23.676124},{"c":23.59,"h":23.68,"l":23.59,"n":90,"o":23.67,"t":"2026-10-07T15:00:00Z","v":4243,"vw":23.639333},{"c":23.635,"h":23.64,"l":23.57,"n":229,"o":23.62,"t":"2026-10-07T15:15:00Z","v":7834,"vw":23.607959},{"c":23.7,"h":23.71,"l":23.64,"n":95,"o":23.64,"t":"2026-10-07T15:30:00Z","v":4905,"vw":23.673323},{"c":23.78,"h":23.78,"l":23.66,"n":160,"o":23.7,"t":"2026-10-07T15:45:00Z","v":7155,"vw":23.698457},{"c":23.775,"h":23.795,"l":23.74,"n":81,"o":23.79,"t":"2026-10-07T16:00:00Z","v":3461,"vw":23.772939},{"c":23.77,"h":23.81,"l":23.75,"n":73,"o":23.775,"t":"2026-10-07T16:15:00Z","v":6814,"vw":23.784369},{"c":23.89,"h":23.9,"l":23.795,"n":136,"o":23.795,"t":"2026-10-07T16:30:00Z","v":7314,"vw":23.873762},{"c":24.02,"h":24.02,"l":23.89,"n":95,"o":23.89,"t":"2026-10-07T16:45:00Z","v":3934,"vw":23.960813},{"c":24.03,"h":24.04,"l":23.9801,"n":215,"o":24.01,"t":"2026-10-07T17:00:00Z","v":17524,"vw":24.002024},{"c":23.99,"h":24.08,"l":23.93,"n":233,"o":24.02,"t":"2026-10-07T17:15:00Z","v":14619,"vw":24.017055},{"c":24.01,"h":24.01,"l":23.95,"n":111,"o":23.985,"t":"2026-10-07T17:30:00Z","v":5878,"vw":23.981823},{"c":24.11,"h":24.11,"l":24.01,"n":308,"o":24.01,"t":"2026-10-07T17:45:00Z","v":26057,"vw":24.076325},{"c":24.1,"h":24.1,"l":24.04,"n":230,"o":24.08,"t":"2026-10-07T18:00:00Z","v":16958,"vw":24.074382},{"c":24.15,"h":24.18,"l":24.08,"n":580,"o":24.08,"t":"2026-10-07T18:15:00Z","v":37030,"vw":24.139647},{"c":24.16,"h":24.17,"l":24.125,"n":215,"o":24.16,"t":"2026-10-07T18:30:00Z","v":8943,"vw":24.149046},{"c":24.13,"h":24.15,"l":24.115,"n":297,"o":24.15,"t":"2026-10-07T18:45:00Z","v":8425,"vw":24.130788},{"c":24.155,"h":24.18,"l":24.09,"n":355,"o":24.12,"t":"2026-10-07T19:00:00Z","v":25752,"vw":24.156625},{"c":24.145,"h":24.175,"l":24.12,"n":360,"o":24.15,"t":"2026-10-07T19:15:00Z","v":14967,"vw":24.148627},{"c":24.24,"h":24.24,"l":24.14,"n":442,"o":24.145,"t":"2026-10-07T19:30:00Z","v":13395,"vw":24.196642},{"c":24.31,"h":24.31,"l":24.07,"n":1664,"o":24.225,"t":"2026-10-07T19:45:00Z","v":109803,"vw":24.201476},{"c":24.29,"h":24.29,"l":24.29,"n":22,"o":24.29,"t":"2026-10-07T20:00:00Z","v":47640,"vw":24.29},{"c":24.32,"h":24.32,"l":24.25,"n":12,"o":24.25,"t":"2026-10-08T13:30:00Z","v":1192,"vw":24.256979},{"c":24.29,"h":24.37,"l":24.19,"n":159,"o":24.3,"t":"2026-10-08T13:45:00Z","v":14483,"vw":24.270965},{"c":24.33,"h":24.36,"l":24.26,"n":58,"o":24.27,"t":"2026-10-08T14:00:00Z","v":2898,"vw":24.285683},{"c":24.175,"h":24.26,"l":24.175,"n":22,"o":24.26,"t":"2026-10-08T14:15:00Z","v":846,"vw":24.240833},{"c":24.15,"h":24.21,"l":24.095,"n":87,"o":24.175,"t":"2026-10-08T14:30:00Z","v":2383,"vw":24.144108},{"c":24.16,"h":24.21,"l":24.15,"n":97,"o":24.15,"t":"2026-10-08T14:45:00Z","v":3198,"vw":24.171471},{"c":24.15,"h":24.2,"l":24.15,"n":148,"o":24.155,"t":"2026-10-08T15:00:00Z","v":5945,"vw":24.189827},{"c":24.16,"h":24.18,"l":24.14,"n":64,"o":24.17,"t":"2026-10-08T15:15:00Z","v":2460,"vw":24.163436},{"c":24.22,"h":24.22,"l":24.18,"n":185,"o":24.18,"t":"2026-10-08T15:30:00Z","v":4158,"vw":24.192222},{"c":24.19,"h":24.22,"l":24.15,"n":175,"o":24.22,"t":"2026-10-08T15:45:00Z","v":6485,"vw":24.18077},{"c":24.21,"h":24.23,"l":24.17,"n":126,"o":24.185,"t":"2026-10-08T16:00:00Z","v":4495,"vw":24.199216},{"c":24.23,"h":24.2999,"l":24.22,"n":220,"o":24.24,"t":"2026-10-08T16:15:00Z","v":6624,"vw":24.256889},{"c":24.21,"h":24.26,"l":24.205,"n":204,"o":24.24,"t":"2026-10-08T16:30:00Z","v":10998,"vw":24.233653},{"c":24.33,"h":24.33,"l":24.22,"n":256,"o":24.22,"t":"2026-10-08T16:45:00Z","v":9310,"vw":24.28147},{"c":24.37,"h":24.395,"l":24.33,"n":270,"o":24.33,"t":"2026-10-08T17:00:00Z","v":18511,"vw":24.351192},{"c":24.44,"h":24.47,"l":24.37,"n":295,"o":24.37,"t":"2026-10-08T17:15:00Z","v":12201,"vw":24.434652},{"c":24.54,"h":24.54,"l":24.44,"n":214,"o":24.44,"t":"2026-10-08T17:30:00Z","v":7536,"vw":24.464391},{"c":24.6,"h":24.64,"l":24.5,"n":381,"o":24.535,"t":"2026-10-08T17:45:00Z","v":30123,"vw":24.591707},{"c":24.585,"h":24.64,"l":24.58,"n":242,"o":24.6,"t":"2026-10-08T18:00:00Z","v":8357,"vw":24.61326},{"c":24.52,"h":24.59,"l":24.52,"n":268,"o":24.59,"t":"2026-10-08T18:15:00Z","v":18410,"vw":24.551695},{"c":24.48,"h":24.54,"l":24.465,"n":214,"o":24.51,"t":"2026-10-08T18:30:00Z","v":9418,"vw":24.505777},{"c":24.535,"h":24.56,"l":24.465,"n":266,"o":24.465,"t":"2026-10-08T18:45:00Z","v":15053,"vw":24.51902},{"c":24.62,"h":24.63,"l":24.54,"n":327,"o":24.54,"t":"2026-10-08T19:00:00Z","v":15520,"vw":24.581826},{"c":24.59,"h":24.65,"l":24.5676,"n":457,"o":24.61,"t":"2026-10-08T19:15:00Z","v":28465,"vw":24.623987},{"c":24.6,"h":24.61,"l":24.56,"n":448,"o":24.59,"t":"2026-10-08T19:30:00Z","v":14711,"vw":24.589008},{"c":24.75,"h":24.75,"l":24.54,"n":1249,"o":24.595,"t":"2026-10-08T19:45:00Z","v":49186,"vw":24.653683},{"c":24.74,"h":24.74,"l":24.74,"n":27,"o":24.74,"t":"2026-10-08T20:00:00Z","v":199827,"vw":24.74},{"c":24.67,"h":24.83,"l":24.59,"n":25,"o":24.59,"t":"2026-10-09T13:30:00Z","v":1517,"vw":24.699659},{"c":24.6625,"h":24.715,"l":24.61,"n":40,"o":24.66,"t":"2026-10-09T13:45:00Z","v":3274,"vw":24.708014},{"c":24.57,"h":24.77,"l":24.57,"n":47,"o":24.77,"t":"2026-10-09T14:00:00Z","v":4925,"vw":24.611837},{"c":24.62,"h":24.68,"l":24.62,"n":129,"o":24.64,"t":"2026-10-09T14:15:00Z","v":4765,"vw":24.653508},{"c":24.46,"h":24.52,"l":24.46,"n":88,"o":24.49,"t":"2026-10-09T14:30:00Z","v":2748,"vw":24.500683},{"c":24.47,"h":24.52,"l":24.465,"n":60,"o":24.47,"t":"2026-10-09T14:45:00Z","v":2030,"vw":24.491316},{"c":24.54,"h":24.54,"l":24.46,"n":63,"o":24.475,"t":"2026-10-09T15:00:00Z","v":2156,"vw":24.492634},{"c":24.51,"h":24.55,"l":24.485,"n":64,"o":24.55,"t":"2026-10-09T15:15:00Z","v":2939,"vw":24.520026},{"c":24.47,"h":24.49,"l":24.45,"n":78,"o":24.49,"t":"2026-10-09T15:30:00Z","v":3346,"vw":24.470526},{"c":24.48,"h":24.49,"l":24.45,"n":99,"o":24.475,"t":"2026-10-09T15:45:00Z","v":3627,"vw":24.470767},{"c":24.48,"h":24.49,"l":24.45,"n":112,"o":24.4782,"t":"2026-10-09T16:00:00Z","v":5610,"vw":24.472607},{"c":24.49,"h":24.49,"l":24.45,"n":97,"o":24.485,"t":"2026-10-09T16:15:00Z","v":2589,"vw":24.468473},{"c":24.35,"h":24.49,"l":24.34,"n":199,"o":24.49,"t":"2026-10-09T16:30:00Z","v":8392,"vw":24.412196},{"c":24.47,"h":24.48,"l":24.33,"n":247,"o":24.355,"t":"2026-10-09T16:45:00Z","v":17450,"vw":24.404298},{"c":24.48,"h":24.51,"l":24.45,"n":197,"o":24.47,"t":"2026-10-09T17:00:00Z","v":7840,"vw":24.475151},{"c":24.49,"h":24.53,"l":24.44,"n":306,"o":24.46,"t":"2026-10-09T17:15:00Z","v":22948,"vw":24.475032},{"c":24.53,"h":24.53,"l":24.49,"n":166,"o":24.5,"t":"2026-10-09T17:30:00Z","v":5742,"vw":24.515121},{"c":24.54,"h":24.56,"l":24.525,"n":227,"o":24.525,"t":"2026-10-09T17:45:00Z","v":9615,"vw":24.541832},{"c":24.53,"h":24.55,"l":24.46,"n":282,"o":24.53,"t":"2026-10-09T18:00:00Z","v":14699,"vw":24.509898},{"c":24.52,"h":24.53,"l":24.48,"n":241,"o":24.53,"t":"2026-10-09T18:15:00Z","v":7109,"vw":24.50649},{"c":24.51,"h":24.53,"l":24.5,"n":244,"o":24.515,"t":"2026-10-09T18:30:00Z","v":8191,"vw":24.516375},{"c":24.59,"h":24.6,"l":24.515,"n":436,"o":24.52,"t":"2026-10-09T18:45:00Z","v":24424,"vw":24.554299},{"c":24.465,"h":24.59,"l":24.46,"n":186,"o":24.59,"t":"2026-10-09T19:00:00Z","v":8188,"vw":24.52008},{"c":24.51,"h":24.54,"l":24.4401,"n":567,"o":24.46,"t":"2026-10-09T19:15:00Z","v":30687,"vw":24.511891},{"c":24.46,"h":24.52,"l":24.46,"n":322,"o":24.515,"t":"2026-10-09T19:30:00Z","v":11267,"vw":24.496812},{"c":24.43,"h":24.47,"l":24.405,"n":924,"o":24.47,"t":"2026-10-09T19:45:00Z","v":34967,"vw":24.425071},{"c":24.41,"h":24.41,"l":24.41,"n":22,"o":24.41,"t":"2026-10-09T20:00:00Z","v":48932,"vw":24.41},{"c":24.41,"h":24.41,"l":24.41,"n":1,"o":24.41,"t":"2026-10-09T20:15:00Z","v":3672,"vw":24.41},{"c":24.32,"h":24.64,"l":24.02,"n":158,"o":24.46,"t":"2026-10-12T13:30:00Z","v":14253,"vw":24.443455},{"c":24.37,"h":24.4,"l":24.31,"n":28,"o":24.31,"t":"2026-10-12T13:45:00Z","v":1358,"vw":24.355211},{"c":24.49,"h":24.54,"l":24.4,"n":379,"o":24.405,"t":"2026-10-12T14:00:00Z","v":34164,"vw":24.474537},{"c":24.52,"h":24.555,"l":24.46,"n":204,"o":24.495,"t":"2026-10-12T14:15:00Z","v":10476,"vw":24.517311},{"c":24.545,"h":24.57,"l":24.51,"n":136,"o":24.51,"t":"2026-10-12T14:30:00Z","v":8222,"vw":24.551027},{"c":24.62,"h":24.62,"l":24.53,"n":125,"o":24.545,"t":"2026-10-12T14:45:00Z","v":6007,"vw":24.561555},{"c":24.62,"h":24.645,"l":24.58,"n":199,"o":24.61,"t":"2026-10-12T15:00:00Z","v":11289,"vw":24.616355},{"c":24.61,"h":24.65,"l":24.61,"n":107,"o":24.62,"t":"2026-10-12T15:15:00Z","v":6887,"vw":24.641373},{"c":24.65,"h":24.665,"l":24.57,"n":188,"o":24.59,"t":"2026-10-12T15:30:00Z","v":12097,"vw":24.60281},{"c":24.65,"h":24.65,"l":24.63,"n":83,"o":24.64,"t":"2026-10-12T15:45:00Z","v":4186,"vw":24.646231},{"c":24.7,"h":24.72,"l":24.6805,"n":91,"o":24.685,"t":"2026-10-12T16:00:00Z","v":2948,"vw":24.697396},{"c":24.665,"h":24.69,"l":24.65,"n":136,"o":24.69,"t":"2026-10-12T16:15:00Z","v":4780,"vw":24.676452},{"c":24.69,"h":24.69,"l":24.66,"n":114,"o":24.66,"t":"2026-10-12T16:30:00Z","v":5246,"vw":24.681953},{"c":24.7,"h":24.7,"l":24.67,"n":204,"o":24.695,"t":"2026-10-12T16:45:00Z","v":11240,"vw":24.686819},{"c":24.64,"h":24.68,"l":24.635,"n":131,"o":24.68,"t":"2026-10-12T17:00:00Z","v":6449,"vw":24.648913},{"c":24.735,"h":24.735,"l":24.64,"n":208,"o":24.665,"t":"2026-10-12T17:15:00Z","v":20241,"vw":24.697125},{"c":24.76,"h":24.79,"l":24.735,"n":128,"o":24.76,"t":"2026-10-12T17:30:00Z","v":5955,"vw":24.76964},{"c":24.76,"h":24.77,"l":24.74,"n":190,"o":24.75,"t":"2026-10-12T17:45:00Z","v":6951,"vw":24.75283},{"c":24.71,"h":24.74,"l":24.66,"n":181,"o":24.74,"t":"2026-10-12T18:00:00Z","v":7340,"vw":24.699789},{"c":24.705,"h":24.72,"l":24.68,"n":121,"o":24.705,"t":"2026-10-12T18:15:00Z","v":8962,"vw":24.704625},{"c":24.83,"h":24.86,"l":24.69,"n":424,"o":24.705,"t":"2026-10-12T18:30:00Z","v":44505,"vw":24.787337},{"c":24.85,"h":24.89,"l":24.815,"n":308,"o":24.87,"t":"2026-10-12T18:45:00Z","v":19908,"vw":24.850582},{"c":24.78,"h":24.84,"l":24.77,"n":291,"o":24.84,"t":"2026-10-12T19:00:00Z","v":13563,"vw":24.812373},{"c":24.825,"h":24.825,"l":24.77,"n":238,"o":24.77,"t":"2026-10-12T19:15:00Z","v":7220,"vw":24.792611},{"c":24.845,"h":24.88,"l":24.8,"n":483,"o":24.82,"t":"2026-10-12T19:30:00Z","v":25372,"vw":24.828504},{"c":24.98,"h":24.98,"l":24.845,"n":1178,"o":24.85,"t":"2026-10-12T19:45:00Z","v":66754,"vw":24.920776},{"c":24.96,"h":24.96,"l":24.96,"n":20,"o":24.96,"t":"2026-10-12T20:00:00Z","v":72370,"vw":24.96},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-10-12T20:15:00Z","v":4896,"vw":24.96},{"c":24.49,"h":24.965,"l":24.455,"n":82,"o":24.91,"t":"2026-10-13T13:30:00Z","v":15890,"vw":24.803169},{"c":24.355,"h":24.53,"l":24.335,"n":147,"o":24.475,"t":"2026-10-13T13:45:00Z","v":18322,"vw":24.464583},{"c":24.43,"h":24.47,"l":24.25,"n":181,"o":24.455,"t":"2026-10-13T14:00:00Z","v":20577,"vw":24.373363},{"c":24.48,"h":24.515,"l":24.405,"n":178,"o":24.45,"t":"2026-10-13T14:15:00Z","v":11272,"vw":24.466044},{"c":24.47,"h":24.515,"l":24.42,"n":198,"o":24.46,"t":"2026-10-13T14:30:00Z","v":11167,"vw":24.460802},{"c":24.495,"h":24.56,"l":24.45,"n":241,"o":24.5,"t":"2026-10-13T14:45:00Z","v":13099,"vw":24.494884},{"c":24.6,"h":24.6,"l":24.54,"n":64,"o":24.54,"t":"2026-10-13T15:00:00Z","v":2885,"vw":24.56736},{"c":24.685,"h":24.71,"l":24.55,"n":266,"o":24.56,"t":"2026-10-13T15:15:00Z","v":12314,"vw":24.626066},{"c":24.58,"h":24.695,"l":24.58,"n":140,"o":24.695,"t":"2026-10-13T15:30:00Z","v":9155,"vw":24.633419},{"c":24.56,"h":24.59,"l":24.52,"n":128,"o":24.57,"t":"2026-10-13T15:45:00Z","v":6573,"vw":24.556531},{"c":24.515,"h":24.56,"l":24.51,"n":112,"o":24.555,"t":"2026-10-13T16:00:00Z","v":3626,"vw":24.539229},{"c":24.51,"h":24.555,"l":24.51,"n":93,"o":24.53,"t":"2026-10-13T16:15:00Z","v":3533,"vw":24.533707},{"c":24.58,"h":24.58,"l":24.51,"n":149,"o":24.51,"t":"2026-10-13T16:30:00Z","v":5837,"vw":24.552932},{"c":24.53,"h":24.58,"l":24.53,"n":167,"o":24.58,"t":"2026-10-13T16:45:00Z","v":8575,"vw":24.558241},{"c":24.65,"h":24.65,"l":24.53,"n":210,"o":24.545,"t":"2026-10-13T17:00:00Z","v":10067,"vw":24.569521},{"c":24.74,"h":24.75,"l":24.6502,"n":256,"o":24.66,"t":"2026-10-13T17:15:00Z","v":16840,"vw":24.690445},{"c":24.795,"h":24.8,"l":24.74,"n":116,"o":24.74,"t":"2026-10-13T17:30:00Z","v":5172,"vw":24.77201},{"c":24.85,"h":24.85,"l":24.8,"n":235,"o":24.8,"t":"2026-10-13T17:45:00Z","v":20017,"vw":24.830487},{"c":24.84,"h":24.885,"l":24.825,"n":244,"o":24.85,"t":"2026-10-13T18:00:00Z","v":10186,"vw":24.851786},{"c":24.895,"h":24.93,"l":24.84,"n":242,"o":24.84,"t":"2026-10-13T18:15:00Z","v":26948,"vw":24.895903},{"c":24.89,"h":24.9,"l":24.87,"n":133,"o":24.9,"t":"2026-10-13T18:30:00Z","v":3657,"vw":24.8892},{"c":24.89,"h":24.9,"l":24.88,"n":295,"o":24.895,"t":"2026-10-13T18:45:00Z","v":9966,"vw":24.894485},{"c":24.84,"h":24.885,"l":24.82,"n":355,"o":24.885,"t":"2026-10-13T19:00:00Z","v":23207,"vw":24.865552},{"c":24.775,"h":24.83,"l":24.755,"n":353,"o":24.82,"t":"2026-10-13T19:15:00Z","v":20799,"vw":24.796156},{"c":24.64,"h":24.76,"l":24.63,"n":442,"o":24.76,"t":"2026-10-13T19:30:00Z","v":15230,"vw":24.685409},{"c":24.64,"h":24.71,"l":24.63,"n":1043,"o":24.64,"t":"2026-10-13T19:45:00Z","v":48007,"vw":24.671797},{"c":24.65,"h":24.65,"l":24.65,"n":25,"o":24.65,"t":"2026-10-13T20:00:00Z","v":53145,"vw":24.65},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-13T20:15:00Z","v":7344,"vw":24.65},{"c":24.6897,"h":24.6897,"l":24.64,"n":4,"o":24.64,"t":"2026-10-14T13:15:00Z","v":220,"vw":24.66485},{"c":24.37,"h":24.49,"l":24.37,"n":35,"o":24.49,"t":"2026-10-14T13:30:00Z","v":3031,"vw":24.456829},{"c":24.15,"h":24.35,"l":24.13,"n":35,"o":24.35,"t":"2026-10-14T13:45:00Z","v":1715,"vw":24.204904},{"c":24.265,"h":24.265,"l":24.14,"n":88,"o":24.14,"t":"2026-10-14T14:00:00Z","v":3641,"vw":24.205},{"c":24.435,"h":24.435,"l":24.22,"n":150,"o":24.22,"t":"2026-10-14T14:15:00Z","v":7104,"vw":24.330338},{"c":24.46,"h":24.49,"l":24.42,"n":107,"o":24.435,"t":"2026-10-14T14:30:00Z","v":3177,"vw":24.448914},{"c":24.53,"h":24.55,"l":24.43,"n":121,"o":24.46,"t":"2026-10-14T14:45:00Z","v":4049,"vw":24.499002},{"c":24.56,"h":24.57,"l":24.525,"n":55,"o":24.53,"t":"2026-10-14T15:00:00Z","v":1393,"vw":24.547575},{"c":24.66,"h":24.69,"l":24.645,"n":72,"o":24.66,"t":"2026-10-14T15:15:00Z","v":3789,"vw":24.657514},{"c":24.61,"h":24.64,"l":24.495,"n":318,"o":24.64,"t":"2026-10-14T15:30:00Z","v":32020,"vw":24.558264},{"c":24.59,"h":24.625,"l":24.59,"n":62,"o":24.6,"t":"2026-10-14T15:45:00Z","v":1866,"vw":24.596875},{"c":24.7,"h":24.7,"l":24.62,"n":61,"o":24.62,"t":"2026-10-14T16:00:00Z","v":1831,"vw":24.657534},{"c":24.71,"h":24.75,"l":24.68,"n":118,"o":24.71,"t":"2026-10-14T16:15:00Z","v":3984,"vw":24.724531},{"c":24.705,"h":24.71,"l":24.68,"n":52,"o":24.71,"t":"2026-10-14T16:30:00Z","v":2181,"vw":24.689615},{"c":24.69,"h":24.7,"l":24.68,"n":63,"o":24.68,"t":"2026-10-14T16:45:00Z","v":2150,"vw":24.683571},{"c":24.66,"h":24.7,"l":24.64,"n":210,"o":24.69,"t":"2026-10-14T17:00:00Z","v":6937,"vw":24.66663},{"c":24.71,"h":24.71,"l":24.67,"n":97,"o":24.69,"t":"2026-10-14T17:15:00Z","v":3636,"vw":24.688088},{"c":24.785,"h":24.785,"l":24.6855,"n":123,"o":24.71,"t":"2026-10-14T17:30:00Z","v":7698,"vw":24.753139},{"c":24.84,"h":24.855,"l":24.8,"n":131,"o":24.81,"t":"2026-10-14T17:45:00Z","v":3509,"vw":24.83625},{"c":24.78,"h":24.82,"l":24.76,"n":153,"o":24.82,"t":"2026-10-14T18:00:00Z","v":5980,"vw":24.79655},{"c":24.73,"h":24.79,"l":24.73,"n":180,"o":24.79,"t":"2026-10-14T18:15:00Z","v":8246,"vw":24.7506},{"c":24.695,"h":24.715,"l":24.66,"n":166,"o":24.715,"t":"2026-10-14T18:30:00Z","v":6986,"vw":24.69302},{"c":24.675,"h":24.73,"l":24.66,"n":225,"o":24.695,"t":"2026-10-14T18:45:00Z","v":17030,"vw":24.697436},{"c":24.66,"h":24.72,"l":24.62,"n":205,"o":24.66,"t":"2026-10-14T19:00:00Z","v":7636,"vw":24.691189},{"c":24.63,"h":24.7,"l":24.62,"n":199,"o":24.6309,"t":"2026-10-14T19:15:00Z","v":15932,"vw":24.654956},{"c":24.65,"h":24.65,"l":24.57,"n":367,"o":24.65,"t":"2026-10-14T19:30:00Z","v":14510,"vw":24.615216},{"c":24.67,"h":24.7,"l":24.6,"n":1013,"o":24.66,"t":"2026-10-14T19:45:00Z","v":43560,"vw":24.653704},{"c":24.64,"h":24.64,"l":24.64,"n":15,"o":24.64,"t":"2026-10-14T20:00:00Z","v":67771,"vw":24.64},{"c":25.37,"h":25.38,"l":25,"n":47,"o":25,"t":"2026-10-15T13:30:00Z","v":2304,"vw":25.171737},{"c":25.255,"h":25.51,"l":25.095,"n":86,"o":25.2,"t":"2026-10-15T13:45:00Z","v":5444,"vw":25.279463},{"c":25.31,"h":25.31,"l":25.27,"n":100,"o":25.27,"t":"2026-10-15T14:00:00Z","v":8913,"vw":25.303243},{"c":25.245,"h":25.355,"l":25.2,"n":75,"o":25.355,"t":"2026-10-15T14:15:00Z","v":3536,"vw":25.272575},{"c":25.03,"h":25.29,"l":25.03,"n":192,"o":25.24,"t":"2026-10-15T14:30:00Z","v":9563,"vw":25.154958},{"c":24.99,"h":24.99,"l":24.965,"n":19,"o":24.965,"t":"2026-10-15T14:45:00Z","v":671,"vw":24.975},{"c":24.88,"h":24.99,"l":24.88,"n":115,"o":24.99,"t":"2026-10-15T15:00:00Z","v":3549,"vw":24.94},{"c":24.735,"h":24.83,"l":24.735,"n":52,"o":24.81,"t":"2026-10-15T15:15:00Z","v":2457,"vw":24.77068},{"c":24.81,"h":24.825,"l":24.79,"n":135,"o":24.8,"t":"2026-10-15T15:30:00Z","v":4993,"vw":24.810115},{"c":24.805,"h":24.84,"l":24.79,"n":100,"o":24.82,"t":"2026-10-15T15:45:00Z","v":4278,"vw":24.814051},{"c":24.745,"h":24.765,"l":24.725,"n":49,"o":24.765,"t":"2026-10-15T16:00:00Z","v":1902,"vw":24.74732},{"c":24.84,"h":24.86,"l":24.81,"n":181,"o":24.81,"t":"2026-10-15T16:15:00Z","v":7662,"vw":24.835119},{"c":24.89,"h":24.89,"l":24.84,"n":130,"o":24.85,"t":"2026-10-15T16:30:00Z","v":3839,"vw":24.864072},{"c":24.87,"h":24.91,"l":24.86,"n":122,"o":24.91,"t":"2026-10-15T16:45:00Z","v":5209,"vw":24.891395},{"c":24.8,"h":24.9298,"l":24.8,"n":148,"o":24.87,"t":"2026-10-15T17:00:00Z","v":18755,"vw":24.900759},{"c":24.96,"h":24.96,"l":24.86,"n":114,"o":24.86,"t":"2026-10-15T17:15:00Z","v":3057,"vw":24.918927},{"c":24.86,"h":24.93,"l":24.85,"n":159,"o":24.93,"t":"2026-10-15T17:30:00Z","v":6946,"vw":24.890601},{"c":24.94,"h":24.94,"l":24.85,"n":218,"o":24.855,"t":"2026-10-15T17:45:00Z","v":17599,"vw":24.864434},{"c":24.93,"h":25.01,"l":24.93,"n":192,"o":24.96,"t":"2026-10-15T18:00:00Z","v":11322,"vw":24.962554},{"c":24.96,"h":24.99,"l":24.96,"n":152,"o":24.96,"t":"2026-10-15T18:15:00Z","v":3647,"vw":24.975924},{"c":25.035,"h":25.07,"l":24.975,"n":341,"o":24.975,"t":"2026-10-15T18:30:00Z","v":25655,"vw":25.041839},{"c":25.04,"h":25.07,"l":24.98,"n":233,"o":24.98,"t":"2026-10-15T18:45:00Z","v":13794,"vw":25.03452},{"c":24.945,"h":25.03,"l":24.945,"n":174,"o":25.03,"t":"2026-10-15T19:00:00Z","v":6647,"vw":24.986022},{"c":24.96,"h":24.98,"l":24.95,"n":217,"o":24.95,"t":"2026-10-15T19:15:00Z","v":6119,"vw":24.972451},{"c":24.91,"h":24.94,"l":24.905,"n":252,"o":24.94,"t":"2026-10-15T19:30:00Z","v":6187,"vw":24.925248},{"c":25.07,"h":25.07,"l":24.895,"n":1225,"o":24.94,"t":"2026-10-15T19:45:00Z","v":43172,"vw":24.99162},{"c":25.04,"h":25.04,"l":25.04,"n":30,"o":25.04,"t":"2026-10-15T20:00:00Z","v":50194,"vw":25.04},{"c":24.865,"h":25.06,"l":24.6,"n":28,"o":25.03,"t":"2026-10-16T13:30:00Z","v":3753,"vw":24.992695},{"c":25.06,"h":25.08,"l":24.955,"n":57,"o":24.975,"t":"2026-10-16T13:45:00Z","v":2900,"vw":25.018232},{"c":25.06,"h":25.14,"l":25.05,"n":59,"o":25.14,"t":"2026-10-16T14:00:00Z","v":2531,"vw":25.081477},{"c":25.05,"h":25.06,"l":25.04,"n":22,"o":25.04,"t":"2026-10-16T14:15:00Z","v":2056,"vw":25.056795},{"c":25.03,"h":25.035,"l":25.03,"n":21,"o":25.035,"t":"2026-10-16T14:30:00Z","v":391,"vw":25.0325},{"c":24.965,"h":25.03,"l":24.93,"n":136,"o":24.93,"t":"2026-10-16T14:45:00Z","v":19329,"vw":24.954195},{"c":25.16,"h":25.16,"l":25.01,"n":158,"o":25.01,"t":"2026-10-16T15:00:00Z","v":4614,"vw":25.075},{"c":25.19,"h":25.19,"l":25.155,"n":75,"o":25.155,"t":"2026-10-16T15:15:00Z","v":1915,"vw":25.168631},{"c":25.145,"h":25.22,"l":25.115,"n":178,"o":25.18,"t":"2026-10-16T15:30:00Z","v":7156,"vw":25.154954},{"c":25.15,"h":25.15,"l":25.11,"n":42,"o":25.145,"t":"2026-10-16T15:45:00Z","v":1365,"vw":25.133551},{"c":25.025,"h":25.12,"l":25.025,"n":136,"o":25.11,"t":"2026-10-16T16:00:00Z","v":3630,"vw":25.0975},{"c":24.98,"h":25.02,"l":24.97,"n":121,"o":25.02,"t":"2026-10-16T16:15:00Z","v":3521,"vw":25.002028},{"c":25,"h":25.03,"l":24.96,"n":216,"o":24.99,"t":"2026-10-16T16:30:00Z","v":7730,"vw":24.999775},{"c":24.99,"h":25,"l":24.96,"n":78,"o":24.98,"t":"2026-10-16T16:45:00Z","v":1922,"vw":24.986923},{"c":25.02,"h":25.03,"l":24.98,"n":141,"o":25,"t":"2026-10-16T17:00:00Z","v":3522,"vw":25.01333},{"c":25.06,"h":25.08,"l":25,"n":105,"o":25,"t":"2026-10-16T17:15:00Z","v":2853,"vw":25.049286},{"c":25.13,"h":25.16,"l":25.04,"n":379,"o":25.08,"t":"2026-10-16T17:30:00Z","v":22301,"vw":25.132824},{"c":25.14,"h":25.14,"l":25.08,"n":87,"o":25.125,"t":"2026-10-16T17:45:00Z","v":2796,"vw":25.117368},{"c":25.115,"h":25.135,"l":25.1,"n":160,"o":25.13,"t":"2026-10-16T18:00:00Z","v":6477,"vw":25.12042},{"c":25.16,"h":25.17,"l":25.12,"n":212,"o":25.13,"t":"2026-10-16T18:15:00Z","v":7066,"vw":25.149542},{"c":25.17,"h":25.19,"l":25.15,"n":244,"o":25.17,"t":"2026-10-16T18:30:00Z","v":12978,"vw":25.17173},{"c":25.215,"h":25.215,"l":25.17,"n":125,"o":25.17,"t":"2026-10-16T18:45:00Z","v":3967,"vw":25.19},{"c":25.265,"h":25.29,"l":25.22,"n":251,"o":25.22,"t":"2026-10-16T19:00:00Z","v":10102,"vw":25.260444},{"c":25.235,"h":25.315,"l":25.235,"n":206,"o":25.27,"t":"2026-10-16T19:15:00Z","v":7885,"vw":25.284639},{"c":25.17,"h":25.29,"l":25.14,"n":383,"o":25.23,"t":"2026-10-16T19:30:00Z","v":14042,"vw":25.218013},{"c":25.26,"h":25.26,"l":25.15,"n":825,"o":25.2,"t":"2026-10-16T19:45:00Z","v":35978,"vw":25.22043},{"c":25.25,"h":25.25,"l":25.25,"n":17,"o":25.25,"t":"2026-10-16T20:00:00Z","v":46266,"vw":25.25},{"c":25.26,"h":25.3,"l":24.99,"n":69,"o":24.99,"t":"2026-10-19T13:30:00Z","v":2874,"vw":25.138903},{"c":25.21,"h":25.21,"l":24.993,"n":84,"o":25.12,"t":"2026-10-19T13:45:00Z","v":3822,"vw":25.107546},{"c":25.14,"h":25.1688,"l":25.06,"n":100,"o":25.06,"t":"2026-10-19T14:00:00Z","v":5434,"vw":25.132828},{"c":25.1222,"h":25.18,"l":25.11,"n":144,"o":25.17,"t":"2026-10-19T14:15:00Z","v":5464,"vw":25.158158},{"c":25.12,"h":25.2,"l":25.12,"n":39,"o":25.135,"t":"2026-10-19T14:30:00Z","v":3757,"vw":25.187979},{"c":25.075,"h":25.16,"l":25.07,"n":104,"o":25.07,"t":"2026-10-19T14:45:00Z","v":2927,"vw":25.116879},{"c":25.165,"h":25.165,"l":25.09,"n":124,"o":25.12,"t":"2026-10-19T15:00:00Z","v":2816,"vw":25.130865},{"c":25.21,"h":25.23,"l":25.175,"n":130,"o":25.175,"t":"2026-10-19T15:15:00Z","v":3536,"vw":25.204003},{"c":25.25,"h":25.25,"l":25.21,"n":51,"o":25.21,"t":"2026-10-19T15:30:00Z","v":1165,"vw":25.240079},{"c":25.26,"h":25.26,"l":25.22,"n":86,"o":25.22,"t":"2026-10-19T15:45:00Z","v":1855,"vw":25.231875},{"c":25.25,"h":25.285,"l":25.235,"n":106,"o":25.24,"t":"2026-10-19T16:00:00Z","v":3495,"vw":25.260861},{"c":25.275,"h":25.29,"l":25.26,"n":44,"o":25.27,"t":"2026-10-19T16:15:00Z","v":1346,"vw":25.274746},{"c":25.31,"h":25.31,"l":25.25,"n":142,"o":25.28,"t":"2026-10-19T16:30:00Z","v":4227,"vw":25.272037},{"c":25.33,"h":25.33,"l":25.32,"n":39,"o":25.32,"t":"2026-10-19T16:45:00Z","v":844,"vw":25.325},{"c":25.305,"h":25.33,"l":25.27,"n":74,"o":25.33,"t":"2026-10-19T17:00:00Z","v":2188,"vw":25.297778},{"c":25.32,"h":25.32,"l":25.27,"n":122,"o":25.27,"t":"2026-10-19T17:15:00Z","v":3344,"vw":25.297857},{"c":25.305,"h":25.3375,"l":25.28,"n":100,"o":25.325,"t":"2026-10-19T17:30:00Z","v":3594,"vw":25.309532},{"c":25.345,"h":25.35,"l":25.31,"n":133,"o":25.31,"t":"2026-10-19T17:45:00Z","v":5256,"vw":25.323958},{"c":25.3,"h":25.3365,"l":25.28,"n":70,"o":25.3365,"t":"2026-10-19T18:00:00Z","v":1497,"vw":25.311419},{"c":25.35,"h":25.35,"l":25.26,"n":222,"o":25.3,"t":"2026-10-19T18:15:00Z","v":11922,"vw":25.306912},{"c":25.3006,"h":25.355,"l":25.3006,"n":94,"o":25.35,"t":"2026-10-19T18:30:00Z","v":4886,"vw":25.332735},{"c":25.35,"h":25.37,"l":25.31,"n":207,"o":25.32,"t":"2026-10-19T18:45:00Z","v":11173,"vw":25.336808},{"c":25.36,"h":25.37,"l":25.32,"n":131,"o":25.34,"t":"2026-10-19T19:00:00Z","v":7628,"vw":25.350443},{"c":25.205,"h":25.34,"l":25.205,"n":203,"o":25.3,"t":"2026-10-19T19:15:00Z","v":14657,"vw":25.275891},{"c":25.19,"h":25.25,"l":25.155,"n":332,"o":25.245,"t":"2026-10-19T19:30:00Z","v":12028,"vw":25.195274},{"c":25.38,"h":25.38,"l":25.18,"n":825,"o":25.18,"t":"2026-10-19T19:45:00Z","v":40385,"vw":25.315742},{"c":25.34,"h":25.34,"l":25.34,"n":23,"o":25.34,"t":"2026-10-19T20:00:00Z","v":168612,"vw":25.34},{"c":25.71,"h":25.74,"l":25.475,"n":52,"o":25.52,"t":"2026-10-20T13:30:00Z","v":6274,"vw":25.607856},{"c":25.56,"h":25.78,"l":25.48,"n":222,"o":25.7,"t":"2026-10-20T13:45:00Z","v":20167,"vw":25.707323},{"c":25.3,"h":25.5,"l":25.1,"n":176,"o":25.49,"t":"2026-10-20T14:00:00Z","v":9317,"vw":25.436317},{"c":25.35,"h":25.425,"l":25.275,"n":69,"o":25.31,"t":"2026-10-20T14:15:00Z","v":2797,"vw":25.337222},{"c":25.265,"h":25.265,"l":25.24,"n":11,"o":25.24,"t":"2026-10-20T14:30:00Z","v":283,"vw":25.2525},{"c":25.32,"h":25.32,"l":25.21,"n":201,"o":25.24,"t":"2026-10-20T14:45:00Z","v":6384,"vw":25.257836},{"c":25.13,"h":25.29,"l":25.13,"n":71,"o":25.29,"t":"2026-10-20T15:00:00Z","v":3604,"vw":25.22371},{"c":25.15,"h":25.22,"l":25.12,"n":140,"o":25.18,"t":"2026-10-20T15:15:00Z","v":7720,"vw":25.187604},{"c":25.16,"h":25.2,"l":25.12,"n":193,"o":25.14,"t":"2026-10-20T15:30:00Z","v":9008,"vw":25.172805},{"c":25.1,"h":25.2,"l":25.08,"n":193,"o":25.16,"t":"2026-10-20T15:45:00Z","v":8006,"vw":25.181671},{"c":25.02,"h":25.1,"l":25.02,"n":100,"o":25.1,"t":"2026-10-20T16:00:00Z","v":2892,"vw":25.06275},{"c":25.17,"h":25.17,"l":25.01,"n":223,"o":25.02,"t":"2026-10-20T16:15:00Z","v":9955,"vw":25.064924},{"c":25.2,"h":25.22,"l":25.17,"n":187,"o":25.21,"t":"2026-10-20T16:30:00Z","v":6304,"vw":25.201399},{"c":25.275,"h":25.3,"l":25.2393,"n":141,"o":25.2393,"t":"2026-10-20T16:45:00Z","v":8881,"vw":25.249783},{"c":25.273,"h":25.3,"l":25.26,"n":109,"o":25.275,"t":"2026-10-20T17:00:00Z","v":7196,"vw":25.288818},{"c":25.245,"h":25.3,"l":25.21,"n":230,"o":25.26,"t":"2026-10-20T17:15:00Z","v":13474,"vw":25.252603},{"c":25.31,"h":25.31,"l":25.245,"n":122,"o":25.245,"t":"2026-10-20T17:30:00Z","v":2720,"vw":25.275819},{"c":25.34,"h":25.355,"l":25.3,"n":147,"o":25.3,"t":"2026-10-20T17:45:00Z","v":5118,"vw":25.337792},{"c":25.33,"h":25.4,"l":25.33,"n":151,"o":25.37,"t":"2026-10-20T18:00:00Z","v":7746,"vw":25.374476},{"c":25.355,"h":25.36,"l":25.29,"n":190,"o":25.34,"t":"2026-10-20T18:15:00Z","v":10157,"vw":25.334436},{"c":25.34,"h":25.38,"l":25.33,"n":90,"o":25.375,"t":"2026-10-20T18:30:00Z","v":4270,"vw":25.362959},{"c":25.335,"h":25.35,"l":25.31,"n":135,"o":25.34,"t":"2026-10-20T18:45:00Z","v":5935,"vw":25.330765},{"c":25.36,"h":25.45,"l":25.335,"n":242,"o":25.335,"t":"2026-10-20T19:00:00Z","v":21752,"vw":25.402167},{"c":25.365,"h":25.38,"l":25.33,"n":185,"o":25.38,"t":"2026-10-20T19:15:00Z","v":5858,"vw":25.360101},{"c":25.395,"h":25.405,"l":25.3301,"n":317,"o":25.35,"t":"2026-10-20T19:30:00Z","v":12327,"vw":25.380319},{"c":25.35,"h":25.395,"l":25.34,"n":763,"o":25.395,"t":"2026-10-20T19:45:00Z","v":37646,"vw":25.354307},{"c":25.35,"h":25.35,"l":25.35,"n":23,"o":25.35,"t":"2026-10-20T20:00:00Z","v":34893,"vw":25.35},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-10-21T08:00:00Z","v":100,"vw":25.38},{"c":25.345,"h":25.35,"l":25.13,"n":83,"o":25.27,"t":"2026-10-21T13:30:00Z","v":8310,"vw":25.237163},{"c":25.2,"h":25.3,"l":25.2,"n":37,"o":25.2,"t":"2026-10-21T13:45:00Z","v":1556,"vw":25.21058},{"c":25.2755,"h":25.2755,"l":25.2,"n":27,"o":25.2,"t":"2026-10-21T14:00:00Z","v":1139,"vw":25.22492},{"c":25.225,"h":25.3411,"l":25.15,"n":26,"o":25.3366,"t":"2026-10-21T14:15:00Z","v":2553,"vw":25.297471},{"c":25.32,"h":25.41,"l":25.265,"n":276,"o":25.34,"t":"2026-10-21T14:30:00Z","v":17061,"vw":25.330331},{"c":25.35,"h":25.37,"l":25.33,"n":328,"o":25.33,"t":"2026-10-21T14:45:00Z","v":22267,"vw":25.334154},{"c":25.285,"h":25.38,"l":25.23,"n":190,"o":25.33,"t":"2026-10-21T15:00:00Z","v":9853,"vw":25.330971},{"c":25.345,"h":25.36,"l":25.285,"n":71,"o":25.285,"t":"2026-10-21T15:15:00Z","v":3659,"vw":25.338346},{"c":25.355,"h":25.355,"l":25.32,"n":49,"o":25.33,"t":"2026-10-21T15:30:00Z","v":2387,"vw":25.335469},{"c":25.325,"h":25.35,"l":25.32,"n":57,"o":25.32,"t":"2026-10-21T15:45:00Z","v":2207,"vw":25.332813},{"c":25.235,"h":25.325,"l":25.21,"n":74,"o":25.325,"t":"2026-10-21T16:00:00Z","v":2596,"vw":25.272979},{"c":25.325,"h":25.345,"l":25.245,"n":250,"o":25.245,"t":"2026-10-21T16:15:00Z","v":12004,"vw":25.291372},{"c":25.33,"h":25.385,"l":25.31,"n":294,"o":25.325,"t":"2026-10-21T16:30:00Z","v":23102,"vw":25.357773},{"c":25.32,"h":25.36,"l":25.23,"n":117,"o":25.3,"t":"2026-10-21T16:45:00Z","v":3584,"vw":25.298082},{"c":25.345,"h":25.37,"l":25.33,"n":228,"o":25.35,"t":"2026-10-21T17:00:00Z","v":11627,"vw":25.350021},{"c":25.31,"h":25.35,"l":25.31,"n":176,"o":25.33,"t":"2026-10-21T17:15:00Z","v":11327,"vw":25.332595},{"c":25.26,"h":25.34,"l":25.26,"n":61,"o":25.31,"t":"2026-10-21T17:30:00Z","v":3734,"vw":25.30832},{"c":25.29,"h":25.33,"l":25.23,"n":320,"o":25.26,"t":"2026-10-21T17:45:00Z","v":24095,"vw":25.281321},{"c":25.33,"h":25.34,"l":25.315,"n":83,"o":25.32,"t":"2026-10-21T18:00:00Z","v":4767,"vw":25.324883},{"c":25.38,"h":25.4,"l":25.33,"n":151,"o":25.33,"t":"2026-10-21T18:15:00Z","v":6903,"vw":25.376272},{"c":25.445,"h":25.465,"l":25.405,"n":131,"o":25.405,"t":"2026-10-21T18:30:00Z","v":4826,"vw":25.444958},{"c":25.33,"h":25.4799,"l":25.33,"n":120,"o":25.45,"t":"2026-10-21T18:45:00Z","v":14299,"vw":25.462613},{"c":25.38,"h":25.4,"l":25.34,"n":140,"o":25.34,"t":"2026-10-21T19:00:00Z","v":5085,"vw":25.370432},{"c":25.42,"h":25.44,"l":25.37,"n":272,"o":25.38,"t":"2026-10-21T19:15:00Z","v":11894,"vw":25.398685},{"c":25.43,"h":25.445,"l":25.37,"n":352,"o":25.425,"t":"2026-10-21T19:30:00Z","v":14211,"vw":25.414619},{"c":25.49,"h":25.53,"l":25.44,"n":1042,"o":25.44,"t":"2026-10-21T19:45:00Z","v":46608,"vw":25.495577},{"c":25.52,"h":25.52,"l":25.52,"n":18,"o":25.52,"t":"2026-10-21T20:00:00Z","v":54566,"vw":25.52},{"c":25.705,"h":25.94,"l":25.64,"n":33,"o":25.64,"t":"2026-10-22T13:30:00Z","v":2283,"vw":25.691363},{"c":25.995,"h":26,"l":25.81,"n":66,"o":25.81,"t":"2026-10-22T13:45:00Z","v":6231,"vw":25.900705},{"c":26,"h":26.0704,"l":25.85,"n":160,"o":25.9,"t":"2026-10-22T14:00:00Z","v":6997,"vw":25.966099},{"c":26.01,"h":26.08,"l":25.92,"n":88,"o":25.92,"t":"2026-10-22T14:15:00Z","v":3398,"vw":26.033949},{"c":25.975,"h":26.07,"l":25.975,"n":32,"o":26.07,"t":"2026-10-22T14:30:00Z","v":963,"vw":26.024244},{"c":26.185,"h":26.185,"l":25.98,"n":158,"o":25.98,"t":"2026-10-22T14:45:00Z","v":6182,"vw":26.102254},{"c":26.32,"h":26.33,"l":26.17,"n":196,"o":26.18,"t":"2026-10-22T15:00:00Z","v":5261,"vw":26.227418},{"c":26.28,"h":26.34,"l":26.28,"n":68,"o":26.34,"t":"2026-10-22T15:15:00Z","v":1582,"vw":26.3325},{"c":26.355,"h":26.4,"l":26.305,"n":185,"o":26.305,"t":"2026-10-22T15:30:00Z","v":7020,"vw":26.363243},{"c":26.33,"h":26.4,"l":26.32,"n":124,"o":26.355,"t":"2026-10-22T15:45:00Z","v":6513,"vw":26.362246},{"c":26.36,"h":26.425,"l":26.325,"n":278,"o":26.325,"t":"2026-10-22T16:00:00Z","v":11558,"vw":26.378624},{"c":26.395,"h":26.42,"l":26.35,"n":258,"o":26.36,"t":"2026-10-22T16:15:00Z","v":14054,"vw":26.398922},{"c":26.455,"h":26.48,"l":26.39,"n":151,"o":26.39,"t":"2026-10-22T16:30:00Z","v":7016,"vw":26.424907},{"c":26.46,"h":26.48,"l":26.43,"n":252,"o":26.48,"t":"2026-10-22T16:45:00Z","v":5314,"vw":26.465785},{"c":26.5,"h":26.51,"l":26.47,"n":208,"o":26.48,"t":"2026-10-22T17:00:00Z","v":6880,"vw":26.49109},{"c":26.48,"h":26.51,"l":26.44,"n":189,"o":26.49,"t":"2026-10-22T17:15:00Z","v":8444,"vw":26.476326},{"c":26.495,"h":26.505,"l":26.465,"n":145,"o":26.5,"t":"2026-10-22T17:30:00Z","v":4068,"vw":26.491644},{"c":26.475,"h":26.5,"l":26.46,"n":145,"o":26.495,"t":"2026-10-22T17:45:00Z","v":4921,"vw":26.493677},{"c":26.58,"h":26.58,"l":26.49,"n":348,"o":26.49,"t":"2026-10-22T18:00:00Z","v":14607,"vw":26.535597},{"c":26.57,"h":26.61,"l":26.57,"n":194,"o":26.59,"t":"2026-10-22T18:15:00Z","v":7685,"vw":26.587895},{"c":26.515,"h":26.57,"l":26.48,"n":96,"o":26.57,"t":"2026-10-22T18:30:00Z","v":2306,"vw":26.521071},{"c":26.555,"h":26.57,"l":26.5,"n":477,"o":26.5,"t":"2026-10-22T18:45:00Z","v":16134,"vw":26.542246},{"c":26.52,"h":26.6,"l":26.52,"n":279,"o":26.545,"t":"2026-10-22T19:00:00Z","v":10968,"vw":26.577322},{"c":26.51,"h":26.57,"l":26.49,"n":422,"o":26.545,"t":"2026-10-22T19:15:00Z","v":12359,"vw":26.549706},{"c":26.39,"h":26.53,"l":26.39,"n":584,"o":26.48,"t":"2026-10-22T19:30:00Z","v":22667,"vw":26.479282},{"c":26.6,"h":26.6,"l":26.41,"n":1368,"o":26.41,"t":"2026-10-22T19:45:00Z","v":46126,"vw":26.502089},{"c":26.58,"h":26.58,"l":26.58,"n":35,"o":26.58,"t":"2026-10-22T20:00:00Z","v":44458,"vw":26.58}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":1.1221142882869577,"strike":31.06318368081988,"iv":0.850065466246714,"gamma":0.06308053528447492,"theta":-0.0397454877276079,"vega":0.025906453785036455,"rho":0.005327918119484399,"breakevenPct":21.088404699423776},{"delta":0.35,"premium":2.1338836139676314,"strike":33.953953182764664,"iv":1.459861132095266,"gamma":0.0387531999390696,"theta":-0.07132950809606046,"vega":0.027611207462679387,"rho":0.005629108796705017,"breakevenPct":35.7706425761185},{"delta":0.4,"premium":2.5,"strike":34.02523733309053,"iv":1.5680430529448586,"gamma":0.035682838358382915,"theta":-0.07720581450976308,"vega":0.02803193913061038,"rho":0.006401892788986456,"breakevenPct":37.416242788150996},{"delta":0.45,"premium":2.5,"strike":32.49773717683801,"iv":1.3917857646998306,"gamma":0.044666207094424724,"theta":-0.06850460605705189,"vega":0.027724568332163965,"rho":0.007442092957334777,"breakevenPct":31.669440093446248},{"delta":0.5,"premium":2.5,"strike":30.970237020585486,"iv":1.2155284764548029,"gamma":0.053649575830466534,"theta":-0.0598033976043407,"vega":0.02741719753371755,"rho":0.0084822931256831,"breakevenPct":25.9226373987415},{"delta":0.55,"premium":2.5,"strike":29.442736864332964,"iv":1.0392711882097747,"gamma":0.06263294456650836,"theta":-0.0511021891516295,"vega":0.027109826735271136,"rho":0.009522493294031422,"breakevenPct":20.175834704036745},{"delta":0.6,"premium":2.5,"strike":27.915236708080442,"iv":0.863013899964747,"gamma":0.07161631330255017,"theta":-0.042400980698918324,"vega":0.02680245593682472,"rho":0.010562693462379742,"breakevenPct":14.429032009332005},{"delta":0.65,"premium":2.5,"strike":26.38773655182792,"iv":0.6867566117197189,"gamma":0.08059968203859198,"theta":-0.03369977224620713,"vega":0.026495085138378307,"rho":0.011602893630728065,"breakevenPct":8.68222931462725},{"delta":0.7,"premium":2.5339133774727047,"strike":24.951552317896137,"iv":0.524595116916579,"gamma":0.08785102582971614,"theta":-0.025476994951197717,"vega":0.025899652415174144,"rho":0.012619663630391584,"breakevenPct":3.406567702666827},{"delta":0.75,"premium":2.904558436333892,"strike":24.422059376665867,"iv":0.5023931478201256,"gamma":0.07790479994856794,"theta":-0.022004641829988705,"vega":0.02244400394537411,"rho":0.013403791508143229,"breakevenPct":2.8089458728358254},{"delta":0.8,"premium":3.275203495195079,"strike":23.8925664354356,"iv":0.48019117872367223,"gamma":0.06795857406741973,"theta":-0.018532288708779692,"vega":0.01898835547557408,"rho":0.014187919385894875,"breakevenPct":2.211324043004824},{"delta":0.85,"premium":3.6458485540562653,"strike":23.363073494205334,"iv":0.45798920962721895,"gamma":0.05801234818627156,"theta":-0.015059935587570688,"vega":0.015532707005774053,"rho":0.014972047263646517,"breakevenPct":1.6137022131738237},{"delta":0.9,"premium":4.016493612917452,"strike":22.833580552975068,"iv":0.4357872405307656,"gamma":0.04806612230512335,"theta":-0.011587582466361677,"vega":0.01207705853597402,"rho":0.01575617514139816,"breakevenPct":1.016080383342822}],"put":[{"delta":0.15,"premium":2.5,"strike":15.982410391227454,"iv":2.857976079125327,"gamma":0.011058691042244956,"theta":-0.08445952308276772,"vega":0.017415009658197877,"rho":-0.0051850920040220376,"breakevenPct":49.27610838514878},{"delta":0.2,"premium":2.5,"strike":19.168352467591717,"iv":2.178780686170462,"gamma":0.017406688210996814,"theta":-0.07711716209003766,"vega":0.020909731083780424,"rho":-0.006255974737496317,"breakevenPct":37.28987032508759},{"delta":0.25,"premium":2.5,"strike":21.544375232995854,"iv":1.7355516204521182,"gamma":0.024904124426577717,"theta":-0.06931389604742745,"vega":0.02370449113240371,"rho":-0.00732927703564016,"breakevenPct":28.35073275772816},{"delta":0.3,"premium":2.2492504280907015,"strike":23.39553418539035,"iv":1.3197956217333378,"gamma":0.03825548709124688,"theta":-0.05692208554062053,"vega":0.025888973187887743,"rho":-0.008214807262586084,"breakevenPct":20.4428752547041},{"delta":0.35,"premium":1.8008420169692154,"strike":24.996992796538517,"iv":0.8839099209961562,"gamma":0.055979528102462206,"theta":-0.040936058747638546,"vega":0.027738120929895728,"rho":-0.008951815209952802,"breakevenPct":12.730809708166658},{"delta":0.4,"premium":2.0877140592076118,"strike":25.65389558910821,"iv":0.8455589344452615,"gamma":0.058339003134003566,"theta":-0.038551226270121454,"vega":0.027343816360697343,"rho":-0.010239717312728595,"breakevenPct":11.338669940178338},{"delta":0.45,"premium":2.3759694015037205,"strike":26.309021367053912,"iv":0.8079558391113361,"gamma":0.0606695724535689,"theta":-0.03619198203284056,"vega":0.02694529113297691,"rho":-0.01152865582537152,"breakevenPct":9.95841999416783},{"delta":0.5,"premium":2.6642247437998297,"strike":26.964147144999615,"iv":0.7703527437774106,"gamma":0.06300014177313423,"theta":-0.03383273779555967,"vega":0.02654676590525648,"rho":-0.012817594338014443,"breakevenPct":8.578170048157318},{"delta":0.55,"premium":2.9524800860959397,"strike":27.619272922945317,"iv":0.7327496484434851,"gamma":0.06533071109269957,"theta":-0.03147349355827877,"vega":0.026148240677536048,"rho":-0.014106532850657369,"breakevenPct":7.197920102146807},{"delta":0.6,"premium":3.2407354283920484,"strike":28.27439870089102,"iv":0.6951465531095596,"gamma":0.06766128041226491,"theta":-0.029114249320997876,"vega":0.025749715449815615,"rho":-0.01539547136330029,"breakevenPct":5.817670156136298},{"delta":0.65,"premium":3.528990770688158,"strike":28.929524478836722,"iv":0.6575434577756342,"gamma":0.06999184973183024,"theta":-0.026755005083716983,"vega":0.025351190222095185,"rho":-0.016684409875943218,"breakevenPct":4.4374202101257865},{"delta":0.7,"premium":3.8172461129842663,"strike":29.584650256782425,"iv":0.6199403624417088,"gamma":0.07232241905139558,"theta":-0.02439576084643609,"vega":0.024952664994374756,"rho":-0.01797334838858614,"breakevenPct":3.0571702641152783},{"delta":0.75,"premium":5.234817813765182,"strike":31.234817813765183,"iv":0.6875753036437247,"gamma":0.0649587044534413,"theta":-0.024925101214574898,"vega":0.02368744939271255,"rho":-0.020145179339697897,"breakevenPct":2.1820917983446138},{"delta":0.8,"premium":8.608636977058035,"strike":34.60863697705803,"iv":0.9375078272604592,"gamma":0.04080215924426447,"theta":-0.030458164642375177,"vega":0.020920917678812413,"rho":-0.023846392274386823,"breakevenPct":2.1820917983446138}]},"raw":{"call":[{"delta":0.3,"premium":1.1221142882869577,"strike":31.06318368081988,"iv":0.850065466246714,"gamma":0.06308053528447492,"theta":-0.0397454877276079,"vega":0.025906453785036455,"rho":0.005327918119484399,"breakevenPct":21.088404699423776},{"delta":0.35,"premium":2.1338836139676314,"strike":33.953953182764664,"iv":1.459861132095266,"gamma":0.0387531999390696,"theta":-0.07132950809606046,"vega":0.027611207462679387,"rho":0.005629108796705017,"breakevenPct":35.7706425761185},{"delta":0.4,"premium":2.5,"strike":34.02523733309053,"iv":1.5680430529448586,"gamma":0.035682838358382915,"theta":-0.07720581450976308,"vega":0.02803193913061038,"rho":0.006401892788986456,"breakevenPct":37.416242788150996},{"delta":0.45,"premium":2.5,"strike":32.49773717683801,"iv":1.3917857646998306,"gamma":0.044666207094424724,"theta":-0.06850460605705189,"vega":0.027724568332163965,"rho":0.007442092957334777,"breakevenPct":31.669440093446248},{"delta":0.5,"premium":2.5,"strike":30.970237020585486,"iv":1.2155284764548029,"gamma":0.053649575830466534,"theta":-0.0598033976043407,"vega":0.02741719753371755,"rho":0.0084822931256831,"breakevenPct":25.9226373987415},{"delta":0.55,"premium":2.5,"strike":29.442736864332964,"iv":1.0392711882097747,"gamma":0.06263294456650836,"theta":-0.0511021891516295,"vega":0.027109826735271136,"rho":0.009522493294031422,"breakevenPct":20.175834704036745},{"delta":0.6,"premium":2.5,"strike":27.915236708080442,"iv":0.863013899964747,"gamma":0.07161631330255017,"theta":-0.042400980698918324,"vega":0.02680245593682472,"rho":0.010562693462379742,"breakevenPct":14.429032009332005},{"delta":0.65,"premium":2.5,"strike":26.38773655182792,"iv":0.6867566117197189,"gamma":0.08059968203859198,"theta":-0.03369977224620713,"vega":0.026495085138378307,"rho":0.011602893630728065,"breakevenPct":8.68222931462725},{"delta":0.7,"premium":2.5339133774727047,"strike":24.951552317896137,"iv":0.524595116916579,"gamma":0.08785102582971614,"theta":-0.025476994951197717,"vega":0.025899652415174144,"rho":0.012619663630391584,"breakevenPct":3.406567702666827},{"delta":0.75,"premium":2.904558436333892,"strike":24.422059376665867,"iv":0.5023931478201256,"gamma":0.07790479994856794,"theta":-0.022004641829988705,"vega":0.02244400394537411,"rho":0.013403791508143229,"breakevenPct":2.8089458728358254},{"delta":0.8,"premium":3.275203495195079,"strike":23.8925664354356,"iv":0.48019117872367223,"gamma":0.06795857406741973,"theta":-0.018532288708779692,"vega":0.01898835547557408,"rho":0.014187919385894875,"breakevenPct":2.211324043004824},{"delta":0.85,"premium":3.6458485540562653,"strike":23.363073494205334,"iv":0.45798920962721895,"gamma":0.05801234818627156,"theta":-0.015059935587570688,"vega":0.015532707005774053,"rho":0.014972047263646517,"breakevenPct":1.6137022131738237},{"delta":0.9,"premium":4.016493612917452,"strike":22.833580552975068,"iv":0.4357872405307656,"gamma":0.04806612230512335,"theta":-0.011587582466361677,"vega":0.01207705853597402,"rho":0.01575617514139816,"breakevenPct":1.016080383342822}],"put":[{"delta":0.15,"premium":2.5,"strike":15.982410391227454,"iv":2.857976079125327,"gamma":0.011058691042244956,"theta":-0.08445952308276772,"vega":0.017415009658197877,"rho":-0.0051850920040220376,"breakevenPct":49.27610838514878},{"delta":0.2,"premium":2.5,"strike":19.168352467591717,"iv":2.178780686170462,"gamma":0.017406688210996814,"theta":-0.07711716209003766,"vega":0.020909731083780424,"rho":-0.006255974737496317,"breakevenPct":37.28987032508759},{"delta":0.25,"premium":2.5,"strike":21.544375232995854,"iv":1.7355516204521182,"gamma":0.024904124426577717,"theta":-0.06931389604742745,"vega":0.02370449113240371,"rho":-0.00732927703564016,"breakevenPct":28.35073275772816},{"delta":0.3,"premium":2.2492504280907015,"strike":23.39553418539035,"iv":1.3197956217333378,"gamma":0.03825548709124688,"theta":-0.05692208554062053,"vega":0.025888973187887743,"rho":-0.008214807262586084,"breakevenPct":20.4428752547041},{"delta":0.35,"premium":1.8008420169692154,"strike":24.996992796538517,"iv":0.8839099209961562,"gamma":0.055979528102462206,"theta":-0.040936058747638546,"vega":0.027738120929895728,"rho":-0.008951815209952802,"breakevenPct":12.730809708166658},{"delta":0.4,"premium":2.0877140592076118,"strike":25.65389558910821,"iv":0.8455589344452615,"gamma":0.058339003134003566,"theta":-0.038551226270121454,"vega":0.027343816360697343,"rho":-0.010239717312728595,"breakevenPct":11.338669940178338},{"delta":0.45,"premium":2.3759694015037205,"strike":26.309021367053912,"iv":0.8079558391113361,"gamma":0.0606695724535689,"theta":-0.03619198203284056,"vega":0.02694529113297691,"rho":-0.01152865582537152,"breakevenPct":9.95841999416783},{"delta":0.5,"premium":2.6642247437998297,"strike":26.964147144999615,"iv":0.7703527437774106,"gamma":0.06300014177313423,"theta":-0.03383273779555967,"vega":0.02654676590525648,"rho":-0.012817594338014443,"breakevenPct":8.578170048157318},{"delta":0.55,"premium":2.9524800860959397,"strike":27.619272922945317,"iv":0.7327496484434851,"gamma":0.06533071109269957,"theta":-0.03147349355827877,"vega":0.026148240677536048,"rho":-0.014106532850657369,"breakevenPct":7.197920102146807},{"delta":0.6,"premium":3.2407354283920484,"strike":28.27439870089102,"iv":0.6951465531095596,"gamma":0.06766128041226491,"theta":-0.029114249320997876,"vega":0.025749715449815615,"rho":-0.01539547136330029,"breakevenPct":5.817670156136298},{"delta":0.65,"premium":3.528990770688158,"strike":28.929524478836722,"iv":0.6575434577756342,"gamma":0.06999184973183024,"theta":-0.026755005083716983,"vega":0.025351190222095185,"rho":-0.016684409875943218,"breakevenPct":4.4374202101257865},{"delta":0.7,"premium":3.8172461129842663,"strike":29.584650256782425,"iv":0.6199403624417088,"gamma":0.07232241905139558,"theta":-0.02439576084643609,"vega":0.024952664994374756,"rho":-0.01797334838858614,"breakevenPct":3.0571702641152783},{"delta":0.75,"premium":5.234817813765182,"strike":31.234817813765183,"iv":0.6875753036437247,"gamma":0.0649587044534413,"theta":-0.024925101214574898,"vega":0.02368744939271255,"rho":-0.020145179339697897,"breakevenPct":2.1820917983446138},{"delta":0.8,"premium":8.608636977058035,"strike":34.60863697705803,"iv":0.9375078272604592,"gamma":0.04080215924426447,"theta":-0.030458164642375177,"vega":0.020920917678812413,"rho":-0.023846392274386823,"breakevenPct":2.1820917983446138}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}