{"symbol":"ARLP","url":"https://intraalpha.com/companies/ARLP","capturedAt":"2026-10-22T11:48:35.546Z","state":"ready","quote":{"symbol":"ARLP","last_price":25.6449,"prev_close":25.63,"regular_close":25.73,"change":0.0149,"change_pct":0.0581,"regular_change":0.1,"regular_change_pct":0.3902,"extended_change":-0.0851,"extended_change_pct":-0.3307,"bid":25.6,"ask":26,"bid_size":100,"ask_size":5600,"volume":287895,"vwap":25.779721,"open":25.94,"high":25.98,"low":25.72,"close":25.73,"trade_count":3239,"last_trade_at":"2026-10-21T22:41:37.611947661Z","last_quote_at":"2026-10-22T11:39:48.224207283Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T07:48:22.022226316-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ARLP","fetched_at":"2026-10-22T11:48:32.978776+00:00","name":"Alliance Resource Partners LP","exchange":"NASDAQ","currency":"USD","sector":"ENERGY","industry":"THERMAL COAL","country":"USA","description":"Alliance Resource Partners, LP, a diversified natural resources company, produces and markets coal primarily for industrial and utility users in the United States. The company is headquartered in Tulsa, Oklahoma.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3297525000,"ebitda":678704000,"pe_ratio":12.5,"peg_ratio":0.546,"book_value":13.75,"dividend_per_share":2.4,"dividend_yield":0.0934,"eps":2.05,"revenue_ttm":2174457000,"gross_profit_ttm":769901000,"profit_margin":0.122,"operating_margin_ttm":0.17,"return_on_assets_ttm":0.0776,"return_on_equity_ttm":0.152,"quarterly_earnings_growth":0.341,"quarterly_revenue_growth":0.007,"analyst_target_price":31.17,"analyst_number":0,"beta":0.305,"fifty_two_week_high":28.08,"fifty_two_week_low":20.88,"fifty_day_ma":25.63,"two_hundred_day_ma":25.55,"shares_outstanding":128659000,"forward_pe":8.98,"price_to_sales":1.516,"price_to_book":1.858,"ev_to_revenue":1.732,"ev_to_ebitda":11.16},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T11:48:32.978776+00:00"},"optionObservedAt":"2026-10-21T19:49:54.915Z","bars":[{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-15T08:45:00Z","v":500,"vw":24.67},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-10-15T12:45:00Z","v":100,"vw":24.99},{"c":25.04,"h":25.04,"l":25.03,"n":21,"o":25.04,"t":"2026-10-15T13:30:00Z","v":8409,"vw":25.039389},{"c":25.19,"h":25.19,"l":25.05,"n":79,"o":25.09,"t":"2026-10-15T13:35:00Z","v":3742,"vw":25.125595},{"c":25.0735,"h":25.22,"l":25.0735,"n":38,"o":25.2,"t":"2026-10-15T13:40:00Z","v":6036,"vw":25.149307},{"c":25.05,"h":25.085,"l":25.05,"n":35,"o":25.085,"t":"2026-10-15T13:45:00Z","v":1449,"vw":25.068393},{"c":25.02,"h":25.04,"l":25.02,"n":47,"o":25.0309,"t":"2026-10-15T13:50:00Z","v":9975,"vw":25.025904},{"c":25.055,"h":25.055,"l":25.03,"n":26,"o":25.04,"t":"2026-10-15T13:55:00Z","v":1704,"vw":25.040521},{"c":25.03,"h":25.08,"l":25.03,"n":45,"o":25.08,"t":"2026-10-15T14:00:00Z","v":2064,"vw":25.053817},{"c":25.02,"h":25.02,"l":25.0186,"n":13,"o":25.0186,"t":"2026-10-15T14:05:00Z","v":1129,"vw":25.019},{"c":25.06,"h":25.08,"l":25.0401,"n":32,"o":25.06,"t":"2026-10-15T14:10:00Z","v":1932,"vw":25.055256},{"c":25.11,"h":25.11,"l":25.0669,"n":22,"o":25.07,"t":"2026-10-15T14:15:00Z","v":875,"vw":25.076783},{"c":25.07,"h":25.12,"l":25.06,"n":67,"o":25.12,"t":"2026-10-15T14:20:00Z","v":12971,"vw":25.075852},{"c":25.08,"h":25.0899,"l":25.08,"n":6,"o":25.0899,"t":"2026-10-15T14:25:00Z","v":508,"vw":25.082829},{"c":25.08,"h":25.08,"l":25.075,"n":13,"o":25.075,"t":"2026-10-15T14:30:00Z","v":750,"vw":25.07587},{"c":25.1,"h":25.1,"l":25.055,"n":84,"o":25.09,"t":"2026-10-15T14:35:00Z","v":5856,"vw":25.073202},{"c":25.075,"h":25.08,"l":25.075,"n":4,"o":25.08,"t":"2026-10-15T14:40:00Z","v":303,"vw":25.078333},{"c":25.08,"h":25.11,"l":25.06,"n":31,"o":25.06,"t":"2026-10-15T14:45:00Z","v":3005,"vw":25.085677},{"c":25.0629,"h":25.08,"l":25.06,"n":23,"o":25.08,"t":"2026-10-15T14:50:00Z","v":2257,"vw":25.070059},{"c":25.11,"h":25.11,"l":25.07,"n":37,"o":25.07,"t":"2026-10-15T14:55:00Z","v":2766,"vw":25.087217},{"c":25.105,"h":25.105,"l":25.105,"n":4,"o":25.105,"t":"2026-10-15T15:00:00Z","v":552,"vw":25.105},{"c":25.09,"h":25.09,"l":25.09,"n":13,"o":25.09,"t":"2026-10-15T15:05:00Z","v":1540,"vw":25.09},{"c":25.08,"h":25.1,"l":25.08,"n":50,"o":25.09,"t":"2026-10-15T15:15:00Z","v":5163,"vw":25.09245},{"c":25.06,"h":25.08,"l":25.06,"n":6,"o":25.08,"t":"2026-10-15T15:20:00Z","v":373,"vw":25.07},{"c":25.06,"h":25.065,"l":25.04,"n":60,"o":25.065,"t":"2026-10-15T15:25:00Z","v":7268,"vw":25.060955},{"c":25.07,"h":25.1,"l":25.05,"n":39,"o":25.055,"t":"2026-10-15T15:30:00Z","v":3098,"vw":25.071653},{"c":25.11,"h":25.11,"l":25.11,"n":13,"o":25.11,"t":"2026-10-15T15:35:00Z","v":627,"vw":25.11},{"c":25.115,"h":25.12,"l":25.1009,"n":8,"o":25.115,"t":"2026-10-15T15:40:00Z","v":2478,"vw":25.103474},{"c":25.16,"h":25.16,"l":25.055,"n":245,"o":25.1001,"t":"2026-10-15T15:45:00Z","v":30277,"vw":25.083497},{"c":25.16,"h":25.16,"l":25.16,"n":3,"o":25.16,"t":"2026-10-15T15:50:00Z","v":203,"vw":25.16},{"c":25.16,"h":25.18,"l":25.16,"n":46,"o":25.175,"t":"2026-10-15T15:55:00Z","v":2663,"vw":25.165841},{"c":25.14,"h":25.145,"l":25.14,"n":3,"o":25.145,"t":"2026-10-15T16:00:00Z","v":273,"vw":25.141873},{"c":25.145,"h":25.16,"l":25.14,"n":20,"o":25.145,"t":"2026-10-15T16:05:00Z","v":2115,"vw":25.144444},{"c":25.175,"h":25.175,"l":25.1489,"n":15,"o":25.1489,"t":"2026-10-15T16:10:00Z","v":1635,"vw":25.151762},{"c":25.14,"h":25.15,"l":25.14,"n":16,"o":25.15,"t":"2026-10-15T16:15:00Z","v":2649,"vw":25.1448},{"c":25.09,"h":25.12,"l":25.09,"n":45,"o":25.12,"t":"2026-10-15T16:25:00Z","v":3361,"vw":25.107002},{"c":25.11,"h":25.11,"l":25.09,"n":20,"o":25.09,"t":"2026-10-15T16:30:00Z","v":1360,"vw":25.099091},{"c":25.13,"h":25.13,"l":25.115,"n":7,"o":25.12,"t":"2026-10-15T16:35:00Z","v":340,"vw":25.121309},{"c":25.12,"h":25.15,"l":25.12,"n":6,"o":25.15,"t":"2026-10-15T16:40:00Z","v":904,"vw":25.13},{"c":25.105,"h":25.11,"l":25.1,"n":22,"o":25.11,"t":"2026-10-15T16:45:00Z","v":1614,"vw":25.107182},{"c":25.105,"h":25.105,"l":25.105,"n":7,"o":25.105,"t":"2026-10-15T16:50:00Z","v":876,"vw":25.105},{"c":25.106,"h":25.11,"l":25.1,"n":15,"o":25.1,"t":"2026-10-15T16:55:00Z","v":1073,"vw":25.107893},{"c":25.11,"h":25.12,"l":25.11,"n":8,"o":25.12,"t":"2026-10-15T17:00:00Z","v":514,"vw":25.1125},{"c":25.13,"h":25.13,"l":25.12,"n":11,"o":25.12,"t":"2026-10-15T17:05:00Z","v":595,"vw":25.126667},{"c":25.12,"h":25.12,"l":25.11,"n":11,"o":25.12,"t":"2026-10-15T17:10:00Z","v":850,"vw":25.115198},{"c":25.11,"h":25.12,"l":25.11,"n":20,"o":25.12,"t":"2026-10-15T17:15:00Z","v":1058,"vw":25.111429},{"c":25.12,"h":25.12,"l":25.12,"n":13,"o":25.12,"t":"2026-10-15T17:20:00Z","v":627,"vw":25.12},{"c":25.11,"h":25.11,"l":25.1,"n":15,"o":25.1001,"t":"2026-10-15T17:25:00Z","v":2410,"vw":25.100475},{"c":25.1,"h":25.105,"l":25.07,"n":51,"o":25.105,"t":"2026-10-15T17:35:00Z","v":3587,"vw":25.091352},{"c":25.12,"h":25.12,"l":25.12,"n":2,"o":25.12,"t":"2026-10-15T17:40:00Z","v":560,"vw":25.12},{"c":25.1,"h":25.11,"l":25.09,"n":8,"o":25.09,"t":"2026-10-15T17:45:00Z","v":663,"vw":25.1},{"c":25.115,"h":25.13,"l":25.105,"n":30,"o":25.11,"t":"2026-10-15T17:50:00Z","v":2601,"vw":25.115018},{"c":25.14,"h":25.14,"l":25.13,"n":14,"o":25.13,"t":"2026-10-15T17:55:00Z","v":990,"vw":25.133661},{"c":25.165,"h":25.18,"l":25.15,"n":9,"o":25.15,"t":"2026-10-15T18:00:00Z","v":1905,"vw":25.175843},{"c":25.165,"h":25.165,"l":25.165,"n":4,"o":25.165,"t":"2026-10-15T18:05:00Z","v":412,"vw":25.165},{"c":25.15,"h":25.17,"l":25.15,"n":48,"o":25.165,"t":"2026-10-15T18:10:00Z","v":3222,"vw":25.16},{"c":25.13,"h":25.1405,"l":25.12,"n":35,"o":25.14,"t":"2026-10-15T18:15:00Z","v":1911,"vw":25.131801},{"c":25.14,"h":25.14,"l":25.14,"n":2,"o":25.14,"t":"2026-10-15T18:20:00Z","v":220,"vw":25.14},{"c":25.125,"h":25.14,"l":25.125,"n":23,"o":25.14,"t":"2026-10-15T18:25:00Z","v":1757,"vw":25.12829},{"c":25.13,"h":25.13,"l":25.1201,"n":19,"o":25.1201,"t":"2026-10-15T18:30:00Z","v":1078,"vw":25.127671},{"c":25.125,"h":25.125,"l":25.125,"n":11,"o":25.125,"t":"2026-10-15T18:40:00Z","v":625,"vw":25.125},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-15T18:45:00Z","v":100,"vw":25.12},{"c":25.125,"h":25.13,"l":25.125,"n":2,"o":25.13,"t":"2026-10-15T18:50:00Z","v":200,"vw":25.1275},{"c":25.125,"h":25.125,"l":25.125,"n":7,"o":25.125,"t":"2026-10-15T18:55:00Z","v":466,"vw":25.125},{"c":25.14,"h":25.14,"l":25.13,"n":5,"o":25.13,"t":"2026-10-15T19:00:00Z","v":304,"vw":25.136667},{"c":25.11,"h":25.13,"l":25.11,"n":25,"o":25.13,"t":"2026-10-15T19:05:00Z","v":2782,"vw":25.117115},{"c":25.105,"h":25.105,"l":25.1,"n":9,"o":25.1,"t":"2026-10-15T19:10:00Z","v":527,"vw":25.1025},{"c":25.12,"h":25.12,"l":25.105,"n":26,"o":25.105,"t":"2026-10-15T19:15:00Z","v":1584,"vw":25.109481},{"c":25.11,"h":25.12,"l":25.11,"n":8,"o":25.12,"t":"2026-10-15T19:20:00Z","v":378,"vw":25.116309},{"c":25.11,"h":25.11,"l":25.1,"n":14,"o":25.11,"t":"2026-10-15T19:25:00Z","v":1210,"vw":25.107579},{"c":25.08,"h":25.11,"l":25.08,"n":44,"o":25.11,"t":"2026-10-15T19:30:00Z","v":3354,"vw":25.093837},{"c":25.1,"h":25.1,"l":25.085,"n":25,"o":25.085,"t":"2026-10-15T19:35:00Z","v":4277,"vw":25.087907},{"c":25.09,"h":25.105,"l":25.09,"n":59,"o":25.0987,"t":"2026-10-15T19:40:00Z","v":12821,"vw":25.099653},{"c":25.105,"h":25.105,"l":25.07,"n":105,"o":25.08,"t":"2026-10-15T19:45:00Z","v":12648,"vw":25.089207},{"c":25.16,"h":25.16,"l":25.115,"n":87,"o":25.12,"t":"2026-10-15T19:50:00Z","v":8156,"vw":25.140558},{"c":25.175,"h":25.18,"l":25.16,"n":151,"o":25.17,"t":"2026-10-15T19:55:00Z","v":10422,"vw":25.171668},{"c":25.19,"h":25.19,"l":25.19,"n":5,"o":25.19,"t":"2026-10-15T20:00:00Z","v":5150,"vw":25.19},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-15T20:35:00Z","v":150,"vw":25.1},{"c":25.09,"h":25.09,"l":25.05,"n":4,"o":25.05,"t":"2026-10-15T21:05:00Z","v":498,"vw":25.077945},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-15T21:30:00Z","v":350,"vw":25.05},{"c":25.1,"h":25.1,"l":25.1,"n":3,"o":25.1,"t":"2026-10-16T11:50:00Z","v":1730,"vw":25.1},{"c":25.335,"h":25.335,"l":25.33,"n":14,"o":25.33,"t":"2026-10-16T13:30:00Z","v":3186,"vw":25.330169},{"c":25.336,"h":25.336,"l":25.32,"n":9,"o":25.32,"t":"2026-10-16T13:35:00Z","v":811,"vw":25.327233},{"c":25.41,"h":25.41,"l":25.35,"n":9,"o":25.35,"t":"2026-10-16T13:40:00Z","v":1650,"vw":25.387094},{"c":25.44,"h":25.44,"l":25.44,"n":1,"o":25.44,"t":"2026-10-16T13:50:00Z","v":100,"vw":25.44},{"c":25.38,"h":25.4201,"l":25.38,"n":24,"o":25.4116,"t":"2026-10-16T13:55:00Z","v":1495,"vw":25.401301},{"c":25.335,"h":25.41,"l":25.325,"n":31,"o":25.38,"t":"2026-10-16T14:00:00Z","v":9686,"vw":25.371901},{"c":25.39,"h":25.41,"l":25.37,"n":23,"o":25.37,"t":"2026-10-16T14:05:00Z","v":2661,"vw":25.389818},{"c":25.43,"h":25.4378,"l":25.3925,"n":31,"o":25.395,"t":"2026-10-16T14:10:00Z","v":1733,"vw":25.422164},{"c":25.49,"h":25.5,"l":25.435,"n":83,"o":25.44,"t":"2026-10-16T14:15:00Z","v":7328,"vw":25.454169},{"c":25.535,"h":25.535,"l":25.48,"n":71,"o":25.48,"t":"2026-10-16T14:20:00Z","v":6592,"vw":25.514056},{"c":25.5226,"h":25.5226,"l":25.52,"n":38,"o":25.52,"t":"2026-10-16T14:25:00Z","v":2976,"vw":25.520115},{"c":25.48,"h":25.54,"l":25.48,"n":30,"o":25.54,"t":"2026-10-16T14:30:00Z","v":5923,"vw":25.528067},{"c":25.48,"h":25.48,"l":25.48,"n":13,"o":25.48,"t":"2026-10-16T14:35:00Z","v":593,"vw":25.48},{"c":25.49,"h":25.5099,"l":25.49,"n":4,"o":25.5099,"t":"2026-10-16T14:40:00Z","v":453,"vw":25.49995},{"c":25.51,"h":25.53,"l":25.47,"n":48,"o":25.47,"t":"2026-10-16T14:45:00Z","v":2483,"vw":25.502603},{"c":25.52,"h":25.53,"l":25.5156,"n":14,"o":25.5156,"t":"2026-10-16T14:50:00Z","v":831,"vw":25.523867},{"c":25.565,"h":25.57,"l":25.54,"n":26,"o":25.54,"t":"2026-10-16T14:55:00Z","v":2222,"vw":25.564591},{"c":25.5301,"h":25.555,"l":25.53,"n":34,"o":25.55,"t":"2026-10-16T15:00:00Z","v":2467,"vw":25.537173},{"c":25.52,"h":25.55,"l":25.52,"n":17,"o":25.55,"t":"2026-10-16T15:05:00Z","v":1147,"vw":25.533125},{"c":25.585,"h":25.604,"l":25.52,"n":62,"o":25.52,"t":"2026-10-16T15:10:00Z","v":7381,"vw":25.582541},{"c":25.59,"h":25.59,"l":25.575,"n":16,"o":25.575,"t":"2026-10-16T15:15:00Z","v":1686,"vw":25.580182},{"c":25.59,"h":25.6,"l":25.59,"n":35,"o":25.6,"t":"2026-10-16T15:20:00Z","v":2683,"vw":25.595157},{"c":25.6,"h":25.61,"l":25.595,"n":60,"o":25.6,"t":"2026-10-16T15:25:00Z","v":4107,"vw":25.602715},{"c":25.61,"h":25.6118,"l":25.61,"n":12,"o":25.61,"t":"2026-10-16T15:30:00Z","v":1896,"vw":25.6102},{"c":25.62,"h":25.6299,"l":25.606,"n":16,"o":25.62,"t":"2026-10-16T15:35:00Z","v":1439,"vw":25.616467},{"c":25.61,"h":25.62,"l":25.61,"n":17,"o":25.61,"t":"2026-10-16T15:40:00Z","v":718,"vw":25.6125},{"c":25.6,"h":25.6,"l":25.6,"n":7,"o":25.6,"t":"2026-10-16T15:45:00Z","v":523,"vw":25.6},{"c":25.6199,"h":25.6199,"l":25.6199,"n":2,"o":25.6199,"t":"2026-10-16T15:50:00Z","v":218,"vw":25.6199},{"c":25.5885,"h":25.62,"l":25.5885,"n":30,"o":25.62,"t":"2026-10-16T16:00:00Z","v":5155,"vw":25.596144},{"c":25.585,"h":25.6,"l":25.585,"n":7,"o":25.6,"t":"2026-10-16T16:10:00Z","v":3621,"vw":25.586964},{"c":25.58,"h":25.58,"l":25.57,"n":29,"o":25.57,"t":"2026-10-16T16:15:00Z","v":1426,"vw":25.575435},{"c":25.58,"h":25.58,"l":25.5633,"n":9,"o":25.5633,"t":"2026-10-16T16:20:00Z","v":1561,"vw":25.571863},{"c":25.56,"h":25.5852,"l":25.56,"n":33,"o":25.578,"t":"2026-10-16T16:25:00Z","v":5337,"vw":25.572593},{"c":25.5412,"h":25.56,"l":25.5412,"n":19,"o":25.56,"t":"2026-10-16T16:30:00Z","v":1880,"vw":25.552118},{"c":25.535,"h":25.575,"l":25.535,"n":74,"o":25.555,"t":"2026-10-16T16:35:00Z","v":16151,"vw":25.55986},{"c":25.545,"h":25.545,"l":25.525,"n":23,"o":25.525,"t":"2026-10-16T16:40:00Z","v":2313,"vw":25.542632},{"c":25.57,"h":25.57,"l":25.545,"n":51,"o":25.545,"t":"2026-10-16T16:45:00Z","v":7070,"vw":25.560202},{"c":25.565,"h":25.565,"l":25.55,"n":4,"o":25.55,"t":"2026-10-16T16:50:00Z","v":905,"vw":25.558293},{"c":25.56,"h":25.565,"l":25.5566,"n":12,"o":25.565,"t":"2026-10-16T16:55:00Z","v":4355,"vw":25.559415},{"c":25.56,"h":25.56,"l":25.56,"n":4,"o":25.56,"t":"2026-10-16T17:00:00Z","v":193,"vw":25.56},{"c":25.55,"h":25.555,"l":25.55,"n":56,"o":25.555,"t":"2026-10-16T17:05:00Z","v":1023,"vw":25.551069},{"c":25.5401,"h":25.55,"l":25.5401,"n":9,"o":25.55,"t":"2026-10-16T17:10:00Z","v":376,"vw":25.544884},{"c":25.5675,"h":25.5675,"l":25.54,"n":41,"o":25.55,"t":"2026-10-16T17:15:00Z","v":2825,"vw":25.558557},{"c":25.58,"h":25.58,"l":25.58,"n":16,"o":25.58,"t":"2026-10-16T17:20:00Z","v":404,"vw":25.58},{"c":25.64,"h":25.64,"l":25.59,"n":34,"o":25.59,"t":"2026-10-16T17:30:00Z","v":1405,"vw":25.626046},{"c":25.65,"h":25.655,"l":25.65,"n":15,"o":25.655,"t":"2026-10-16T17:45:00Z","v":309,"vw":25.6525},{"c":25.65,"h":25.65,"l":25.65,"n":20,"o":25.65,"t":"2026-10-16T17:50:00Z","v":886,"vw":25.65},{"c":25.6244,"h":25.645,"l":25.62,"n":32,"o":25.645,"t":"2026-10-16T17:55:00Z","v":8567,"vw":25.626221},{"c":25.61,"h":25.62,"l":25.61,"n":12,"o":25.62,"t":"2026-10-16T18:00:00Z","v":546,"vw":25.6125},{"c":25.615,"h":25.635,"l":25.615,"n":30,"o":25.62,"t":"2026-10-16T18:05:00Z","v":1749,"vw":25.627524},{"c":25.615,"h":25.615,"l":25.615,"n":2,"o":25.615,"t":"2026-10-16T18:10:00Z","v":101,"vw":25.615},{"c":25.62,"h":25.6299,"l":25.62,"n":6,"o":25.6299,"t":"2026-10-16T18:15:00Z","v":362,"vw":25.62495},{"c":25.62,"h":25.62,"l":25.62,"n":5,"o":25.62,"t":"2026-10-16T18:20:00Z","v":276,"vw":25.62},{"c":25.63,"h":25.63,"l":25.6207,"n":28,"o":25.6207,"t":"2026-10-16T18:30:00Z","v":1290,"vw":25.624412},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-16T18:35:00Z","v":400,"vw":25.64},{"c":25.64,"h":25.64,"l":25.625,"n":9,"o":25.625,"t":"2026-10-16T18:40:00Z","v":788,"vw":25.627857},{"c":25.6637,"h":25.6637,"l":25.64,"n":34,"o":25.64,"t":"2026-10-16T18:45:00Z","v":5487,"vw":25.653056},{"c":25.63,"h":25.65,"l":25.63,"n":27,"o":25.65,"t":"2026-10-16T18:50:00Z","v":2686,"vw":25.645907},{"c":25.66,"h":25.66,"l":25.65,"n":22,"o":25.65,"t":"2026-10-16T19:00:00Z","v":785,"vw":25.656667},{"c":25.65,"h":25.665,"l":25.6301,"n":59,"o":25.665,"t":"2026-10-16T19:05:00Z","v":13107,"vw":25.650079},{"c":25.65,"h":25.6514,"l":25.65,"n":16,"o":25.65,"t":"2026-10-16T19:10:00Z","v":2664,"vw":25.65055},{"c":25.6772,"h":25.6772,"l":25.65,"n":38,"o":25.65,"t":"2026-10-16T19:15:00Z","v":3081,"vw":25.660744},{"c":25.68,"h":25.68,"l":25.66,"n":46,"o":25.67,"t":"2026-10-16T19:20:00Z","v":2841,"vw":25.674577},{"c":25.695,"h":25.695,"l":25.69,"n":10,"o":25.69,"t":"2026-10-16T19:25:00Z","v":332,"vw":25.6925},{"c":25.695,"h":25.695,"l":25.69,"n":12,"o":25.695,"t":"2026-10-16T19:30:00Z","v":962,"vw":25.693571},{"c":25.675,"h":25.705,"l":25.6601,"n":72,"o":25.7,"t":"2026-10-16T19:35:00Z","v":6348,"vw":25.686326},{"c":25.6434,"h":25.68,"l":25.64,"n":71,"o":25.6601,"t":"2026-10-16T19:40:00Z","v":8115,"vw":25.66394},{"c":25.67,"h":25.67,"l":25.64,"n":97,"o":25.655,"t":"2026-10-16T19:45:00Z","v":13440,"vw":25.651775},{"c":25.7,"h":25.725,"l":25.67,"n":128,"o":25.67,"t":"2026-10-16T19:50:00Z","v":17415,"vw":25.693552},{"c":25.72,"h":25.72,"l":25.68,"n":177,"o":25.69,"t":"2026-10-16T19:55:00Z","v":26368,"vw":25.696226},{"c":25.61,"h":25.75,"l":25.61,"n":9,"o":25.75,"t":"2026-10-16T20:00:00Z","v":9315,"vw":25.745036},{"c":25.64,"h":25.64,"l":25.64,"n":1,"o":25.64,"t":"2026-10-16T20:10:00Z","v":100,"vw":25.64},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-16T20:50:00Z","v":550,"vw":25.6},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-16T21:05:00Z","v":250,"vw":25.6},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-16T21:55:00Z","v":122,"vw":25.5},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-16T22:10:00Z","v":100,"vw":25.4},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-16T23:30:00Z","v":130,"vw":25.79},{"c":25.31,"h":25.31,"l":25.31,"n":2,"o":25.31,"t":"2026-10-19T11:00:00Z","v":201,"vw":25.31},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-10-19T12:10:00Z","v":396,"vw":25.31},{"c":25.7672,"h":25.95,"l":25.63,"n":56,"o":25.92,"t":"2026-10-19T13:30:00Z","v":7503,"vw":25.734717},{"c":25.7,"h":25.7049,"l":25.64,"n":42,"o":25.7049,"t":"2026-10-19T13:35:00Z","v":2873,"vw":25.696968},{"c":25.69,"h":25.69,"l":25.69,"n":5,"o":25.69,"t":"2026-10-19T13:40:00Z","v":257,"vw":25.69},{"c":25.7537,"h":25.7537,"l":25.71,"n":13,"o":25.71,"t":"2026-10-19T13:45:00Z","v":469,"vw":25.737658},{"c":25.72,"h":25.72,"l":25.66,"n":14,"o":25.705,"t":"2026-10-19T13:50:00Z","v":1342,"vw":25.700831},{"c":25.655,"h":25.68,"l":25.65,"n":68,"o":25.68,"t":"2026-10-19T13:55:00Z","v":1663,"vw":25.66321},{"c":25.7,"h":25.7,"l":25.655,"n":15,"o":25.655,"t":"2026-10-19T14:00:00Z","v":559,"vw":25.685},{"c":25.69,"h":25.73,"l":25.68,"n":24,"o":25.73,"t":"2026-10-19T14:10:00Z","v":1926,"vw":25.684289},{"c":25.7,"h":25.7,"l":25.66,"n":25,"o":25.68,"t":"2026-10-19T14:15:00Z","v":1669,"vw":25.67},{"c":25.65,"h":25.66,"l":25.65,"n":14,"o":25.66,"t":"2026-10-19T14:20:00Z","v":800,"vw":25.658462},{"c":25.6275,"h":25.66,"l":25.6275,"n":34,"o":25.66,"t":"2026-10-19T14:25:00Z","v":891,"vw":25.6415},{"c":25.61,"h":25.63,"l":25.605,"n":121,"o":25.63,"t":"2026-10-19T14:30:00Z","v":2650,"vw":25.625161},{"c":25.58,"h":25.67,"l":25.57,"n":22,"o":25.6,"t":"2026-10-19T14:35:00Z","v":1203,"vw":25.601602},{"c":25.53,"h":25.615,"l":25.53,"n":14,"o":25.615,"t":"2026-10-19T14:45:00Z","v":6166,"vw":25.568741},{"c":25.57,"h":25.57,"l":25.53,"n":56,"o":25.53,"t":"2026-10-19T14:50:00Z","v":2719,"vw":25.547403},{"c":25.59,"h":25.59,"l":25.59,"n":10,"o":25.59,"t":"2026-10-19T14:55:00Z","v":360,"vw":25.59},{"c":25.5702,"h":25.59,"l":25.57,"n":55,"o":25.59,"t":"2026-10-19T15:00:00Z","v":2660,"vw":25.577377},{"c":25.55,"h":25.57,"l":25.55,"n":31,"o":25.57,"t":"2026-10-19T15:05:00Z","v":486,"vw":25.56},{"c":25.58,"h":25.58,"l":25.57,"n":15,"o":25.57,"t":"2026-10-19T15:10:00Z","v":552,"vw":25.573333},{"c":25.56,"h":25.56,"l":25.56,"n":9,"o":25.56,"t":"2026-10-19T15:15:00Z","v":444,"vw":25.56},{"c":25.585,"h":25.5883,"l":25.585,"n":10,"o":25.585,"t":"2026-10-19T15:20:00Z","v":1629,"vw":25.585206},{"c":25.58,"h":25.6,"l":25.58,"n":32,"o":25.6,"t":"2026-10-19T15:25:00Z","v":2222,"vw":25.586686},{"c":25.62,"h":25.62,"l":25.6,"n":21,"o":25.6,"t":"2026-10-19T15:30:00Z","v":4663,"vw":25.605333},{"c":25.6,"h":25.63,"l":25.6,"n":23,"o":25.63,"t":"2026-10-19T15:35:00Z","v":6772,"vw":25.60074},{"c":25.5516,"h":25.57,"l":25.55,"n":12,"o":25.57,"t":"2026-10-19T15:40:00Z","v":1160,"vw":25.552124},{"c":25.554,"h":25.554,"l":25.554,"n":2,"o":25.554,"t":"2026-10-19T15:45:00Z","v":124,"vw":25.554},{"c":25.55,"h":25.56,"l":25.55,"n":8,"o":25.56,"t":"2026-10-19T15:50:00Z","v":2093,"vw":25.557704},{"c":25.54,"h":25.54,"l":25.54,"n":2,"o":25.54,"t":"2026-10-19T15:55:00Z","v":101,"vw":25.54},{"c":25.59,"h":25.59,"l":25.58,"n":18,"o":25.58,"t":"2026-10-19T16:00:00Z","v":8197,"vw":25.580378},{"c":25.575,"h":25.575,"l":25.57,"n":15,"o":25.57,"t":"2026-10-19T16:05:00Z","v":2156,"vw":25.57375},{"c":25.56,"h":25.5735,"l":25.56,"n":21,"o":25.57,"t":"2026-10-19T16:10:00Z","v":1710,"vw":25.570346},{"c":25.57,"h":25.57,"l":25.5526,"n":7,"o":25.555,"t":"2026-10-19T16:15:00Z","v":1532,"vw":25.555495},{"c":25.554,"h":25.57,"l":25.53,"n":104,"o":25.56,"t":"2026-10-19T16:20:00Z","v":5277,"vw":25.549351},{"c":25.55,"h":25.55,"l":25.55,"n":15,"o":25.55,"t":"2026-10-19T16:25:00Z","v":2645,"vw":25.55},{"c":25.512,"h":25.55,"l":25.512,"n":33,"o":25.55,"t":"2026-10-19T16:30:00Z","v":2034,"vw":25.525969},{"c":25.5,"h":25.51,"l":25.5,"n":24,"o":25.51,"t":"2026-10-19T16:35:00Z","v":1146,"vw":25.506945},{"c":25.505,"h":25.505,"l":25.5,"n":10,"o":25.5,"t":"2026-10-19T16:40:00Z","v":318,"vw":25.5025},{"c":25.49,"h":25.49,"l":25.48,"n":57,"o":25.48,"t":"2026-10-19T16:45:00Z","v":1175,"vw":25.485},{"c":25.61,"h":25.615,"l":25.49,"n":164,"o":25.49,"t":"2026-10-19T16:50:00Z","v":12386,"vw":25.560555},{"c":25.66,"h":25.7399,"l":25.6107,"n":61,"o":25.62,"t":"2026-10-19T16:55:00Z","v":7345,"vw":25.65173},{"c":25.61,"h":25.64,"l":25.61,"n":6,"o":25.64,"t":"2026-10-19T17:00:00Z","v":371,"vw":25.625},{"c":25.61,"h":25.64,"l":25.61,"n":11,"o":25.64,"t":"2026-10-19T17:05:00Z","v":928,"vw":25.630115},{"c":25.715,"h":25.715,"l":25.635,"n":30,"o":25.635,"t":"2026-10-19T17:10:00Z","v":3065,"vw":25.66066},{"c":25.69,"h":25.71,"l":25.66,"n":25,"o":25.71,"t":"2026-10-19T17:15:00Z","v":2209,"vw":25.685},{"c":25.69,"h":25.69,"l":25.69,"n":4,"o":25.69,"t":"2026-10-19T17:20:00Z","v":269,"vw":25.69},{"c":25.67,"h":25.6925,"l":25.67,"n":11,"o":25.685,"t":"2026-10-19T17:25:00Z","v":1415,"vw":25.683418},{"c":25.69,"h":25.69,"l":25.68,"n":11,"o":25.685,"t":"2026-10-19T17:30:00Z","v":963,"vw":25.683278},{"c":25.67,"h":25.6701,"l":25.66,"n":15,"o":25.6701,"t":"2026-10-19T17:35:00Z","v":2053,"vw":25.668903},{"c":25.635,"h":25.67,"l":25.635,"n":28,"o":25.67,"t":"2026-10-19T17:40:00Z","v":1168,"vw":25.652857},{"c":25.655,"h":25.655,"l":25.655,"n":7,"o":25.655,"t":"2026-10-19T17:45:00Z","v":232,"vw":25.655},{"c":25.655,"h":25.67,"l":25.64,"n":31,"o":25.655,"t":"2026-10-19T17:50:00Z","v":1851,"vw":25.652768},{"c":25.655,"h":25.655,"l":25.655,"n":4,"o":25.655,"t":"2026-10-19T17:55:00Z","v":250,"vw":25.655},{"c":25.655,"h":25.655,"l":25.655,"n":7,"o":25.655,"t":"2026-10-19T18:00:00Z","v":1069,"vw":25.655},{"c":25.655,"h":25.66,"l":25.64,"n":32,"o":25.655,"t":"2026-10-19T18:10:00Z","v":1627,"vw":25.651666},{"c":25.66,"h":25.66,"l":25.655,"n":14,"o":25.655,"t":"2026-10-19T18:15:00Z","v":1085,"vw":25.65625},{"c":25.66,"h":25.66,"l":25.65,"n":16,"o":25.655,"t":"2026-10-19T18:20:00Z","v":1248,"vw":25.654095},{"c":25.648,"h":25.67,"l":25.64,"n":80,"o":25.65,"t":"2026-10-19T18:25:00Z","v":12947,"vw":25.659901},{"c":25.67,"h":25.67,"l":25.64,"n":49,"o":25.65,"t":"2026-10-19T18:30:00Z","v":4717,"vw":25.660223},{"c":25.67,"h":25.6799,"l":25.645,"n":40,"o":25.6528,"t":"2026-10-19T18:40:00Z","v":3964,"vw":25.655769},{"c":25.685,"h":25.69,"l":25.68,"n":105,"o":25.68,"t":"2026-10-19T18:45:00Z","v":3785,"vw":25.683655},{"c":25.68,"h":25.7,"l":25.68,"n":8,"o":25.68,"t":"2026-10-19T18:50:00Z","v":502,"vw":25.687463},{"c":25.7,"h":25.7,"l":25.6601,"n":16,"o":25.6601,"t":"2026-10-19T18:55:00Z","v":811,"vw":25.680025},{"c":25.69,"h":25.69,"l":25.68,"n":19,"o":25.68,"t":"2026-10-19T19:00:00Z","v":1495,"vw":25.682918},{"c":25.705,"h":25.705,"l":25.69,"n":67,"o":25.69,"t":"2026-10-19T19:05:00Z","v":5495,"vw":25.692754},{"c":25.69,"h":25.705,"l":25.68,"n":47,"o":25.705,"t":"2026-10-19T19:10:00Z","v":8469,"vw":25.69873},{"c":25.71,"h":25.71,"l":25.68,"n":50,"o":25.69,"t":"2026-10-19T19:15:00Z","v":2258,"vw":25.695834},{"c":25.7,"h":25.72,"l":25.69,"n":29,"o":25.71,"t":"2026-10-19T19:20:00Z","v":3207,"vw":25.701773},{"c":25.715,"h":25.72,"l":25.69,"n":49,"o":25.69,"t":"2026-10-19T19:25:00Z","v":7188,"vw":25.708166},{"c":25.71,"h":25.72,"l":25.695,"n":59,"o":25.72,"t":"2026-10-19T19:30:00Z","v":7970,"vw":25.702135},{"c":25.72,"h":25.73,"l":25.71,"n":44,"o":25.71,"t":"2026-10-19T19:35:00Z","v":3009,"vw":25.715885},{"c":25.73,"h":25.75,"l":25.72,"n":69,"o":25.72,"t":"2026-10-19T19:40:00Z","v":5086,"vw":25.728475},{"c":25.7,"h":25.73,"l":25.6922,"n":56,"o":25.73,"t":"2026-10-19T19:45:00Z","v":11256,"vw":25.712662},{"c":25.69,"h":25.75,"l":25.67,"n":122,"o":25.7,"t":"2026-10-19T19:50:00Z","v":15409,"vw":25.713649},{"c":25.7,"h":25.74,"l":25.6746,"n":335,"o":25.7,"t":"2026-10-19T19:55:00Z","v":26140,"vw":25.703295},{"c":25.66,"h":25.7,"l":25.66,"n":15,"o":25.7,"t":"2026-10-19T20:00:00Z","v":5999,"vw":25.698976},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-19T20:05:00Z","v":141,"vw":25.61},{"c":25.71,"h":25.71,"l":25.71,"n":3,"o":25.71,"t":"2026-10-19T21:45:00Z","v":151,"vw":25.71},{"c":25.61,"h":25.7,"l":25.61,"n":4,"o":25.7,"t":"2026-10-19T22:15:00Z","v":500,"vw":25.649978},{"c":25.6998,"h":25.6998,"l":25.6998,"n":1,"o":25.6998,"t":"2026-10-19T22:35:00Z","v":100,"vw":25.6998},{"c":25.65,"h":25.7,"l":25.61,"n":9,"o":25.7,"t":"2026-10-20T13:25:00Z","v":723,"vw":25.665548},{"c":25.68,"h":25.85,"l":25.61,"n":42,"o":25.61,"t":"2026-10-20T13:30:00Z","v":9560,"vw":25.670436},{"c":25.6308,"h":25.75,"l":25.6308,"n":3,"o":25.75,"t":"2026-10-20T13:35:00Z","v":227,"vw":25.697022},{"c":25.615,"h":25.63,"l":25.57,"n":30,"o":25.6,"t":"2026-10-20T13:40:00Z","v":3014,"vw":25.622799},{"c":25.6,"h":25.615,"l":25.6,"n":7,"o":25.615,"t":"2026-10-20T13:45:00Z","v":1246,"vw":25.609276},{"c":25.655,"h":25.655,"l":25.52,"n":24,"o":25.6,"t":"2026-10-20T13:50:00Z","v":1296,"vw":25.5695},{"c":25.7,"h":25.7,"l":25.655,"n":46,"o":25.7,"t":"2026-10-20T13:55:00Z","v":4362,"vw":25.695015},{"c":25.75,"h":25.75,"l":25.75,"n":2,"o":25.75,"t":"2026-10-20T14:00:00Z","v":1044,"vw":25.75},{"c":25.63,"h":25.7176,"l":25.63,"n":35,"o":25.68,"t":"2026-10-20T14:05:00Z","v":3251,"vw":25.679531},{"c":25.6244,"h":25.6244,"l":25.6244,"n":3,"o":25.6244,"t":"2026-10-20T14:10:00Z","v":249,"vw":25.6244},{"c":25.71,"h":25.71,"l":25.63,"n":8,"o":25.645,"t":"2026-10-20T14:15:00Z","v":1315,"vw":25.693846},{"c":25.505,"h":25.58,"l":25.505,"n":35,"o":25.58,"t":"2026-10-20T14:20:00Z","v":2699,"vw":25.560682},{"c":25.6,"h":25.6,"l":25.56,"n":40,"o":25.58,"t":"2026-10-20T14:25:00Z","v":2241,"vw":25.596471},{"c":25.51,"h":25.5745,"l":25.51,"n":47,"o":25.55,"t":"2026-10-20T14:30:00Z","v":3175,"vw":25.548479},{"c":25.52,"h":25.52,"l":25.49,"n":75,"o":25.49,"t":"2026-10-20T14:40:00Z","v":1984,"vw":25.493549},{"c":25.595,"h":25.6,"l":25.485,"n":93,"o":25.5,"t":"2026-10-20T14:45:00Z","v":8678,"vw":25.56461},{"c":25.56,"h":25.595,"l":25.54,"n":52,"o":25.595,"t":"2026-10-20T14:50:00Z","v":8381,"vw":25.585474},{"c":25.575,"h":25.61,"l":25.57,"n":45,"o":25.595,"t":"2026-10-20T14:55:00Z","v":6848,"vw":25.587178},{"c":25.6,"h":25.6188,"l":25.6,"n":24,"o":25.6,"t":"2026-10-20T15:00:00Z","v":2225,"vw":25.610873},{"c":25.6,"h":25.61,"l":25.6,"n":16,"o":25.61,"t":"2026-10-20T15:05:00Z","v":1738,"vw":25.600589},{"c":25.61,"h":25.61,"l":25.6,"n":40,"o":25.61,"t":"2026-10-20T15:10:00Z","v":3189,"vw":25.605661},{"c":25.62,"h":25.62,"l":25.6,"n":48,"o":25.6,"t":"2026-10-20T15:15:00Z","v":3521,"vw":25.605868},{"c":25.62,"h":25.63,"l":25.61,"n":15,"o":25.6121,"t":"2026-10-20T15:20:00Z","v":3093,"vw":25.617903},{"c":25.65,"h":25.65,"l":25.6001,"n":48,"o":25.6001,"t":"2026-10-20T15:25:00Z","v":5939,"vw":25.608658},{"c":25.645,"h":25.65,"l":25.64,"n":14,"o":25.65,"t":"2026-10-20T15:30:00Z","v":2143,"vw":25.64579},{"c":25.63,"h":25.645,"l":25.63,"n":24,"o":25.645,"t":"2026-10-20T15:35:00Z","v":954,"vw":25.642857},{"c":25.63,"h":25.6351,"l":25.63,"n":18,"o":25.63,"t":"2026-10-20T15:40:00Z","v":2809,"vw":25.630941},{"c":25.67,"h":25.67,"l":25.64,"n":45,"o":25.64,"t":"2026-10-20T15:45:00Z","v":2694,"vw":25.661515},{"c":25.675,"h":25.69,"l":25.66,"n":9,"o":25.69,"t":"2026-10-20T15:50:00Z","v":3425,"vw":25.675},{"c":25.68,"h":25.69,"l":25.665,"n":46,"o":25.67,"t":"2026-10-20T15:55:00Z","v":5317,"vw":25.678294},{"c":25.68,"h":25.68,"l":25.67,"n":13,"o":25.67,"t":"2026-10-20T16:00:00Z","v":1362,"vw":25.672852},{"c":25.67,"h":25.67,"l":25.67,"n":3,"o":25.67,"t":"2026-10-20T16:05:00Z","v":318,"vw":25.67},{"c":25.69,"h":25.69,"l":25.68,"n":21,"o":25.68,"t":"2026-10-20T16:10:00Z","v":1220,"vw":25.685},{"c":25.69,"h":25.7,"l":25.69,"n":30,"o":25.7,"t":"2026-10-20T16:15:00Z","v":1876,"vw":25.698167},{"c":25.69,"h":25.6955,"l":25.685,"n":10,"o":25.685,"t":"2026-10-20T16:25:00Z","v":570,"vw":25.691046},{"c":25.69,"h":25.69,"l":25.69,"n":12,"o":25.69,"t":"2026-10-20T16:30:00Z","v":1028,"vw":25.69},{"c":25.705,"h":25.705,"l":25.7,"n":20,"o":25.7,"t":"2026-10-20T16:35:00Z","v":894,"vw":25.701154},{"c":25.72,"h":25.72,"l":25.7156,"n":14,"o":25.7156,"t":"2026-10-20T16:40:00Z","v":1390,"vw":25.716},{"c":25.735,"h":25.735,"l":25.735,"n":11,"o":25.735,"t":"2026-10-20T16:45:00Z","v":681,"vw":25.735},{"c":25.72,"h":25.72,"l":25.72,"n":16,"o":25.72,"t":"2026-10-20T16:50:00Z","v":1531,"vw":25.72},{"c":25.71,"h":25.72,"l":25.71,"n":34,"o":25.71,"t":"2026-10-20T17:00:00Z","v":2121,"vw":25.713896},{"c":25.67,"h":25.7,"l":25.67,"n":27,"o":25.7,"t":"2026-10-20T17:05:00Z","v":1162,"vw":25.6775},{"c":25.635,"h":25.65,"l":25.635,"n":49,"o":25.645,"t":"2026-10-20T17:10:00Z","v":3194,"vw":25.643884},{"c":25.635,"h":25.635,"l":25.6235,"n":5,"o":25.6235,"t":"2026-10-20T17:15:00Z","v":251,"vw":25.62925},{"c":25.65,"h":25.655,"l":25.635,"n":47,"o":25.635,"t":"2026-10-20T17:20:00Z","v":4144,"vw":25.648857},{"c":25.65,"h":25.66,"l":25.65,"n":14,"o":25.65,"t":"2026-10-20T17:25:00Z","v":700,"vw":25.65241},{"c":25.65,"h":25.66,"l":25.6422,"n":18,"o":25.65,"t":"2026-10-20T17:30:00Z","v":1523,"vw":25.65098},{"c":25.66,"h":25.66,"l":25.65,"n":23,"o":25.65,"t":"2026-10-20T17:35:00Z","v":1600,"vw":25.655092},{"c":25.64,"h":25.65,"l":25.64,"n":36,"o":25.65,"t":"2026-10-20T17:40:00Z","v":1990,"vw":25.646667},{"c":25.64,"h":25.64,"l":25.635,"n":7,"o":25.635,"t":"2026-10-20T17:45:00Z","v":375,"vw":25.638333},{"c":25.67,"h":25.67,"l":25.65,"n":28,"o":25.65,"t":"2026-10-20T17:50:00Z","v":1367,"vw":25.657133},{"c":25.68,"h":25.68,"l":25.68,"n":7,"o":25.68,"t":"2026-10-20T17:55:00Z","v":476,"vw":25.68},{"c":25.71,"h":25.71,"l":25.69,"n":31,"o":25.69,"t":"2026-10-20T18:00:00Z","v":1618,"vw":25.70825},{"c":25.715,"h":25.725,"l":25.71,"n":49,"o":25.72,"t":"2026-10-20T18:05:00Z","v":4882,"vw":25.717904},{"c":25.7,"h":25.71,"l":25.69,"n":24,"o":25.71,"t":"2026-10-20T18:15:00Z","v":2671,"vw":25.694524},{"c":25.68,"h":25.69,"l":25.68,"n":16,"o":25.69,"t":"2026-10-20T18:20:00Z","v":896,"vw":25.688},{"c":25.7,"h":25.7,"l":25.69,"n":9,"o":25.69,"t":"2026-10-20T18:30:00Z","v":473,"vw":25.695},{"c":25.68,"h":25.68,"l":25.68,"n":16,"o":25.68,"t":"2026-10-20T18:35:00Z","v":722,"vw":25.68},{"c":25.6542,"h":25.6542,"l":25.6542,"n":2,"o":25.6542,"t":"2026-10-20T18:40:00Z","v":214,"vw":25.6542},{"c":25.635,"h":25.66,"l":25.62,"n":139,"o":25.66,"t":"2026-10-20T18:45:00Z","v":16867,"vw":25.637051},{"c":25.65,"h":25.65,"l":25.63,"n":30,"o":25.63,"t":"2026-10-20T18:50:00Z","v":1076,"vw":25.640442},{"c":25.65,"h":25.65,"l":25.6305,"n":19,"o":25.64,"t":"2026-10-20T18:55:00Z","v":1853,"vw":25.635274},{"c":25.65,"h":25.6599,"l":25.645,"n":30,"o":25.65,"t":"2026-10-20T19:00:00Z","v":3590,"vw":25.652553},{"c":25.64,"h":25.65,"l":25.64,"n":32,"o":25.65,"t":"2026-10-20T19:05:00Z","v":2343,"vw":25.641612},{"c":25.63,"h":25.639,"l":25.63,"n":12,"o":25.639,"t":"2026-10-20T19:10:00Z","v":685,"vw":25.6372},{"c":25.625,"h":25.635,"l":25.62,"n":20,"o":25.635,"t":"2026-10-20T19:15:00Z","v":2122,"vw":25.630416},{"c":25.625,"h":25.63,"l":25.61,"n":76,"o":25.6276,"t":"2026-10-20T19:20:00Z","v":3777,"vw":25.620024},{"c":25.62,"h":25.6272,"l":25.615,"n":34,"o":25.62,"t":"2026-10-20T19:25:00Z","v":1701,"vw":25.620197},{"c":25.62,"h":25.63,"l":25.62,"n":14,"o":25.62,"t":"2026-10-20T19:30:00Z","v":930,"vw":25.621473},{"c":25.64,"h":25.66,"l":25.62,"n":83,"o":25.62,"t":"2026-10-20T19:35:00Z","v":6533,"vw":25.642971},{"c":25.67,"h":25.67,"l":25.64,"n":28,"o":25.64,"t":"2026-10-20T19:40:00Z","v":1995,"vw":25.652971},{"c":25.68,"h":25.68,"l":25.68,"n":10,"o":25.68,"t":"2026-10-20T19:45:00Z","v":588,"vw":25.68},{"c":25.66,"h":25.685,"l":25.66,"n":65,"o":25.685,"t":"2026-10-20T19:50:00Z","v":3659,"vw":25.673577},{"c":25.65,"h":25.67,"l":25.635,"n":316,"o":25.66,"t":"2026-10-20T19:55:00Z","v":27497,"vw":25.65725},{"c":25.662,"h":25.662,"l":25.63,"n":9,"o":25.63,"t":"2026-10-20T20:00:00Z","v":13957,"vw":25.630944},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-20T20:35:00Z","v":112,"vw":25.65},{"c":25.6209,"h":25.6209,"l":25.6209,"n":1,"o":25.6209,"t":"2026-10-20T21:10:00Z","v":300,"vw":25.6209},{"c":25.9897,"h":25.9924,"l":25.9897,"n":2,"o":25.9924,"t":"2026-10-20T21:40:00Z","v":200,"vw":25.99105},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-20T22:30:00Z","v":100,"vw":25.8},{"c":25.662,"h":25.662,"l":25.662,"n":1,"o":25.662,"t":"2026-10-20T22:35:00Z","v":100,"vw":25.662},{"c":25.775,"h":25.98,"l":25.77,"n":21,"o":25.94,"t":"2026-10-21T13:30:00Z","v":11461,"vw":25.912688},{"c":25.805,"h":25.81,"l":25.8,"n":7,"o":25.8,"t":"2026-10-21T13:35:00Z","v":729,"vw":25.805054},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-21T13:40:00Z","v":300,"vw":25.8},{"c":25.755,"h":25.815,"l":25.72,"n":63,"o":25.775,"t":"2026-10-21T13:45:00Z","v":11094,"vw":25.79831},{"c":25.74,"h":25.75,"l":25.74,"n":13,"o":25.75,"t":"2026-10-21T13:50:00Z","v":1684,"vw":25.746154},{"c":25.7362,"h":25.76,"l":25.7362,"n":30,"o":25.76,"t":"2026-10-21T13:55:00Z","v":3859,"vw":25.757681},{"c":25.775,"h":25.775,"l":25.74,"n":27,"o":25.75,"t":"2026-10-21T14:00:00Z","v":1044,"vw":25.75776},{"c":25.76,"h":25.76,"l":25.75,"n":4,"o":25.75,"t":"2026-10-21T14:05:00Z","v":345,"vw":25.753413},{"c":25.76,"h":25.76,"l":25.76,"n":4,"o":25.76,"t":"2026-10-21T14:10:00Z","v":262,"vw":25.76},{"c":25.765,"h":25.8,"l":25.74,"n":77,"o":25.7845,"t":"2026-10-21T14:15:00Z","v":8644,"vw":25.782644},{"c":25.8,"h":25.8,"l":25.77,"n":5,"o":25.77,"t":"2026-10-21T14:20:00Z","v":307,"vw":25.785},{"c":25.78,"h":25.78,"l":25.75,"n":55,"o":25.76,"t":"2026-10-21T14:25:00Z","v":10161,"vw":25.766708},{"c":25.85,"h":25.85,"l":25.8,"n":71,"o":25.8,"t":"2026-10-21T14:30:00Z","v":13004,"vw":25.837667},{"c":25.805,"h":25.86,"l":25.8,"n":67,"o":25.86,"t":"2026-10-21T14:35:00Z","v":11712,"vw":25.827291},{"c":25.78,"h":25.805,"l":25.775,"n":27,"o":25.805,"t":"2026-10-21T14:40:00Z","v":4335,"vw":25.788681},{"c":25.785,"h":25.7857,"l":25.78,"n":21,"o":25.7857,"t":"2026-10-21T14:45:00Z","v":2115,"vw":25.781616},{"c":25.785,"h":25.785,"l":25.785,"n":7,"o":25.785,"t":"2026-10-21T14:50:00Z","v":305,"vw":25.785},{"c":25.78,"h":25.78,"l":25.78,"n":6,"o":25.78,"t":"2026-10-21T14:55:00Z","v":327,"vw":25.78},{"c":25.76,"h":25.775,"l":25.76,"n":29,"o":25.77,"t":"2026-10-21T15:00:00Z","v":1594,"vw":25.767322},{"c":25.745,"h":25.765,"l":25.745,"n":28,"o":25.75,"t":"2026-10-21T15:05:00Z","v":5531,"vw":25.760713},{"c":25.75,"h":25.75,"l":25.74,"n":35,"o":25.74,"t":"2026-10-21T15:10:00Z","v":6028,"vw":25.741717},{"c":25.75,"h":25.76,"l":25.75,"n":8,"o":25.75,"t":"2026-10-21T15:15:00Z","v":645,"vw":25.751664},{"c":25.7731,"h":25.78,"l":25.75,"n":20,"o":25.755,"t":"2026-10-21T15:20:00Z","v":3523,"vw":25.769374},{"c":25.77,"h":25.77,"l":25.76,"n":15,"o":25.76,"t":"2026-10-21T15:25:00Z","v":950,"vw":25.766667},{"c":25.75,"h":25.7623,"l":25.7401,"n":11,"o":25.75,"t":"2026-10-21T15:30:00Z","v":1470,"vw":25.753907},{"c":25.755,"h":25.755,"l":25.74,"n":11,"o":25.755,"t":"2026-10-21T15:35:00Z","v":754,"vw":25.75},{"c":25.762,"h":25.762,"l":25.755,"n":6,"o":25.755,"t":"2026-10-21T15:40:00Z","v":635,"vw":25.759663},{"c":25.778,"h":25.78,"l":25.77,"n":24,"o":25.78,"t":"2026-10-21T15:45:00Z","v":1932,"vw":25.777344},{"c":25.79,"h":25.79,"l":25.76,"n":40,"o":25.775,"t":"2026-10-21T15:50:00Z","v":2776,"vw":25.775496},{"c":25.78,"h":25.78,"l":25.78,"n":3,"o":25.78,"t":"2026-10-21T15:55:00Z","v":283,"vw":25.78},{"c":25.79,"h":25.795,"l":25.79,"n":19,"o":25.795,"t":"2026-10-21T16:00:00Z","v":3145,"vw":25.793362},{"c":25.785,"h":25.785,"l":25.785,"n":4,"o":25.785,"t":"2026-10-21T16:05:00Z","v":217,"vw":25.785},{"c":25.8099,"h":25.8099,"l":25.79,"n":23,"o":25.79,"t":"2026-10-21T16:10:00Z","v":2528,"vw":25.797189},{"c":25.81,"h":25.81,"l":25.805,"n":39,"o":25.805,"t":"2026-10-21T16:15:00Z","v":5205,"vw":25.805101},{"c":25.81,"h":25.81,"l":25.8001,"n":8,"o":25.81,"t":"2026-10-21T16:20:00Z","v":3183,"vw":25.800739},{"c":25.815,"h":25.815,"l":25.81,"n":9,"o":25.81,"t":"2026-10-21T16:25:00Z","v":1500,"vw":25.814643},{"c":25.81,"h":25.82,"l":25.81,"n":13,"o":25.82,"t":"2026-10-21T16:30:00Z","v":592,"vw":25.813333},{"c":25.8,"h":25.8,"l":25.8,"n":14,"o":25.8,"t":"2026-10-21T16:35:00Z","v":546,"vw":25.8},{"c":25.765,"h":25.795,"l":25.765,"n":35,"o":25.795,"t":"2026-10-21T16:40:00Z","v":3282,"vw":25.778772},{"c":25.78,"h":25.78,"l":25.7501,"n":13,"o":25.751,"t":"2026-10-21T16:45:00Z","v":1363,"vw":25.754325},{"c":25.77,"h":25.78,"l":25.77,"n":22,"o":25.78,"t":"2026-10-21T16:50:00Z","v":930,"vw":25.774167},{"c":25.77,"h":25.77,"l":25.77,"n":2,"o":25.77,"t":"2026-10-21T16:55:00Z","v":104,"vw":25.77},{"c":25.77,"h":25.77,"l":25.77,"n":2,"o":25.77,"t":"2026-10-21T17:00:00Z","v":102,"vw":25.77},{"c":25.77,"h":25.77,"l":25.77,"n":6,"o":25.77,"t":"2026-10-21T17:05:00Z","v":514,"vw":25.77},{"c":25.79,"h":25.79,"l":25.77,"n":44,"o":25.77,"t":"2026-10-21T17:10:00Z","v":1703,"vw":25.778613},{"c":25.81,"h":25.81,"l":25.81,"n":20,"o":25.81,"t":"2026-10-21T17:15:00Z","v":975,"vw":25.81},{"c":25.81,"h":25.81,"l":25.81,"n":20,"o":25.81,"t":"2026-10-21T17:20:00Z","v":3242,"vw":25.81},{"c":25.8,"h":25.805,"l":25.8,"n":24,"o":25.8,"t":"2026-10-21T17:30:00Z","v":1656,"vw":25.800417},{"c":25.795,"h":25.7951,"l":25.795,"n":12,"o":25.7951,"t":"2026-10-21T17:35:00Z","v":277,"vw":25.79505},{"c":25.81,"h":25.81,"l":25.795,"n":38,"o":25.795,"t":"2026-10-21T17:45:00Z","v":5160,"vw":25.796487},{"c":25.8,"h":25.8084,"l":25.78,"n":46,"o":25.8084,"t":"2026-10-21T17:50:00Z","v":4375,"vw":25.80097},{"c":25.81,"h":25.81,"l":25.81,"n":18,"o":25.81,"t":"2026-10-21T17:55:00Z","v":600,"vw":25.81},{"c":25.78,"h":25.81,"l":25.78,"n":44,"o":25.81,"t":"2026-10-21T18:00:00Z","v":4011,"vw":25.800305},{"c":25.78,"h":25.78,"l":25.76,"n":37,"o":25.77,"t":"2026-10-21T18:05:00Z","v":2421,"vw":25.776503},{"c":25.77,"h":25.77,"l":25.77,"n":4,"o":25.77,"t":"2026-10-21T18:10:00Z","v":166,"vw":25.77},{"c":25.77,"h":25.776,"l":25.77,"n":28,"o":25.77,"t":"2026-10-21T18:20:00Z","v":2020,"vw":25.772987},{"c":25.78,"h":25.78,"l":25.77,"n":15,"o":25.775,"t":"2026-10-21T18:25:00Z","v":1009,"vw":25.775},{"c":25.765,"h":25.775,"l":25.765,"n":79,"o":25.775,"t":"2026-10-21T18:30:00Z","v":3589,"vw":25.771761},{"c":25.78,"h":25.78,"l":25.765,"n":41,"o":25.769,"t":"2026-10-21T18:35:00Z","v":4176,"vw":25.770338},{"c":25.77,"h":25.78,"l":25.77,"n":26,"o":25.78,"t":"2026-10-21T18:45:00Z","v":2693,"vw":25.775884},{"c":25.78,"h":25.78,"l":25.78,"n":27,"o":25.78,"t":"2026-10-21T18:50:00Z","v":874,"vw":25.78},{"c":25.77,"h":25.78,"l":25.77,"n":15,"o":25.78,"t":"2026-10-21T18:55:00Z","v":370,"vw":25.775},{"c":25.77,"h":25.77,"l":25.77,"n":27,"o":25.77,"t":"2026-10-21T19:00:00Z","v":1359,"vw":25.77},{"c":25.76,"h":25.795,"l":25.76,"n":108,"o":25.77,"t":"2026-10-21T19:05:00Z","v":12966,"vw":25.781908},{"c":25.755,"h":25.755,"l":25.755,"n":3,"o":25.755,"t":"2026-10-21T19:10:00Z","v":137,"vw":25.755},{"c":25.75,"h":25.7589,"l":25.745,"n":44,"o":25.755,"t":"2026-10-21T19:15:00Z","v":6062,"vw":25.748623},{"c":25.76,"h":25.76,"l":25.745,"n":47,"o":25.745,"t":"2026-10-21T19:20:00Z","v":4731,"vw":25.747548},{"c":25.75,"h":25.75,"l":25.72,"n":81,"o":25.75,"t":"2026-10-21T19:25:00Z","v":7883,"vw":25.738871},{"c":25.745,"h":25.75,"l":25.745,"n":20,"o":25.7462,"t":"2026-10-21T19:30:00Z","v":2275,"vw":25.749106},{"c":25.745,"h":25.755,"l":25.735,"n":69,"o":25.745,"t":"2026-10-21T19:35:00Z","v":5467,"vw":25.744236},{"c":25.745,"h":25.76,"l":25.745,"n":103,"o":25.745,"t":"2026-10-21T19:40:00Z","v":6148,"vw":25.752497},{"c":25.7348,"h":25.745,"l":25.7248,"n":87,"o":25.745,"t":"2026-10-21T19:45:00Z","v":6295,"vw":25.741469},{"c":25.74,"h":25.75,"l":25.7201,"n":128,"o":25.73,"t":"2026-10-21T19:50:00Z","v":6746,"vw":25.73405},{"c":25.73,"h":25.75,"l":25.73,"n":283,"o":25.745,"t":"2026-10-21T19:55:00Z","v":27947,"vw":25.743556},{"c":25.73,"h":25.75,"l":25.73,"n":7,"o":25.73,"t":"2026-10-21T20:00:00Z","v":18337,"vw":25.730301},{"c":25.7523,"h":25.7523,"l":25.7523,"n":1,"o":25.7523,"t":"2026-10-21T20:30:00Z","v":200,"vw":25.7523},{"c":25.73,"h":25.73,"l":25.73,"n":16,"o":25.73,"t":"2026-10-21T20:50:00Z","v":251,"vw":25.73},{"c":25.67,"h":25.67,"l":25.67,"n":2,"o":25.67,"t":"2026-10-21T20:55:00Z","v":488,"vw":25.67},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-10-21T21:20:00Z","v":150,"vw":25.63},{"c":25.62,"h":25.62,"l":25.62,"n":2,"o":25.62,"t":"2026-10-21T21:45:00Z","v":230,"vw":25.62},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-10-21T21:50:00Z","v":100,"vw":25.63},{"c":25.6449,"h":25.6449,"l":25.6449,"n":1,"o":25.6449,"t":"2026-10-21T22:40:00Z","v":150,"vw":25.6449}],"history":[{"c":25.05,"h":25.25,"l":25,"n":1333,"o":25.25,"t":"2024-10-21T04:00:00Z","v":166453,"vw":25.127036},{"c":24.99,"h":25.2,"l":24.9,"n":1687,"o":25.2,"t":"2024-10-22T04:00:00Z","v":138475,"vw":25.03763},{"c":25.09,"h":25.18,"l":24.8,"n":1771,"o":25.18,"t":"2024-10-23T04:00:00Z","v":162519,"vw":25.028131},{"c":25.5,"h":25.5,"l":24.985,"n":1621,"o":25.09,"t":"2024-10-24T04:00:00Z","v":246011,"vw":25.292504},{"c":25.63,"h":25.84,"l":25.42,"n":2744,"o":25.5,"t":"2024-10-25T04:00:00Z","v":290736,"vw":25.624461},{"c":25.5,"h":25.54,"l":24.48,"n":4203,"o":25.3,"t":"2024-10-28T04:00:00Z","v":556733,"vw":25.022045},{"c":25.61,"h":25.8,"l":25.5,"n":2226,"o":25.75,"t":"2024-10-29T04:00:00Z","v":282422,"vw":25.649996},{"c":25.63,"h":26.1899,"l":25.52,"n":2246,"o":25.59,"t":"2024-10-30T04:00:00Z","v":275387,"vw":25.827194},{"c":26.17,"h":26.2758,"l":25.75,"n":2540,"o":25.81,"t":"2024-10-31T04:00:00Z","v":278861,"vw":26.114861},{"c":26.37,"h":26.67,"l":26.1601,"n":4601,"o":26.39,"t":"2024-11-01T04:00:00Z","v":477068,"vw":26.410403},{"c":26.46,"h":26.7,"l":26.381,"n":3122,"o":26.5,"t":"2024-11-04T05:00:00Z","v":356215,"vw":26.564898},{"c":26.72,"h":26.87,"l":26.54,"n":3686,"o":26.67,"t":"2024-11-05T05:00:00Z","v":691609,"vw":26.701948},{"c":27.59,"h":27.8,"l":26.8098,"n":7052,"o":27.1,"t":"2024-11-06T05:00:00Z","v":803889,"vw":27.364496},{"c":26.81,"h":27.46,"l":26.58,"n":5707,"o":26.88,"t":"2024-11-07T05:00:00Z","v":665874,"vw":26.90615},{"c":25.68,"h":26.5886,"l":25.42,"n":4552,"o":26.34,"t":"2024-11-08T05:00:00Z","v":435599,"vw":25.847736},{"c":26.17,"h":26.265,"l":25.5801,"n":3404,"o":25.81,"t":"2024-11-11T05:00:00Z","v":417938,"vw":25.996912},{"c":25.64,"h":26.22,"l":25.595,"n":2804,"o":26.05,"t":"2024-11-12T05:00:00Z","v":213612,"vw":25.803861},{"c":26.61,"h":26.61,"l":25.44,"n":5365,"o":25.5,"t":"2024-11-13T05:00:00Z","v":564696,"vw":26.238567},{"c":27.06,"h":27.255,"l":26.62,"n":4387,"o":26.86,"t":"2024-11-14T05:00:00Z","v":490107,"vw":27.027028},{"c":26.79,"h":27.66,"l":26.657,"n":4032,"o":27.28,"t":"2024-11-15T05:00:00Z","v":423544,"vw":27.169638},{"c":26.85,"h":27,"l":26.5413,"n":4952,"o":26.66,"t":"2024-11-18T05:00:00Z","v":305538,"vw":26.731527},{"c":27.61,"h":27.8,"l":26.7801,"n":5096,"o":26.9,"t":"2024-11-19T05:00:00Z","v":442704,"vw":27.570882},{"c":27.66,"h":27.75,"l":27.46,"n":3129,"o":27.55,"t":"2024-11-20T05:00:00Z","v":213141,"vw":27.661517},{"c":27.88,"h":28.05,"l":27.5,"n":3449,"o":27.63,"t":"2024-11-21T05:00:00Z","v":443902,"vw":27.918633},{"c":28.49,"h":28.68,"l":27.8,"n":5226,"o":27.8,"t":"2024-11-22T05:00:00Z","v":534565,"vw":28.436591},{"c":28.575,"h":28.93,"l":28.43,"n":3204,"o":28.53,"t":"2024-11-25T05:00:00Z","v":319278,"vw":28.66019},{"c":28.17,"h":28.58,"l":27.9701,"n":3628,"o":28.58,"t":"2024-11-26T05:00:00Z","v":389972,"vw":28.183549},{"c":27.96,"h":29.44,"l":27.9,"n":6756,"o":28.35,"t":"2024-11-27T05:00:00Z","v":676993,"vw":28.450263},{"c":28.23,"h":28.53,"l":27.96,"n":1180,"o":27.96,"t":"2024-11-29T05:00:00Z","v":112990,"vw":28.246524},{"c":27.8,"h":28.16,"l":27.51,"n":2856,"o":28.01,"t":"2024-12-02T05:00:00Z","v":222788,"vw":27.82826},{"c":27.61,"h":27.9699,"l":27.5001,"n":1916,"o":27.7,"t":"2024-12-03T05:00:00Z","v":191895,"vw":27.637681},{"c":27.02,"h":27.6,"l":26.76,"n":3580,"o":27.6,"t":"2024-12-04T05:00:00Z","v":336927,"vw":27.042795},{"c":27.27,"h":27.52,"l":26.78,"n":2235,"o":27.02,"t":"2024-12-05T05:00:00Z","v":174169,"vw":27.203555},{"c":26.47,"h":27.385,"l":26.42,"n":2869,"o":27.35,"t":"2024-12-06T05:00:00Z","v":337340,"vw":26.702951},{"c":25.89,"h":26.91,"l":25.7101,"n":3455,"o":26.72,"t":"2024-12-09T05:00:00Z","v":289479,"vw":26.100559},{"c":25.67,"h":26.2132,"l":25.5,"n":2432,"o":26,"t":"2024-12-10T05:00:00Z","v":250319,"vw":25.774134},{"c":26.03,"h":26.4,"l":25.6591,"n":2532,"o":25.9,"t":"2024-12-11T05:00:00Z","v":267534,"vw":26.060482},{"c":26.21,"h":26.25,"l":25.71,"n":4067,"o":26.1,"t":"2024-12-12T05:00:00Z","v":304987,"vw":26.035434},{"c":26.66,"h":26.89,"l":26.02,"n":3967,"o":26.28,"t":"2024-12-13T05:00:00Z","v":387654,"vw":26.69},{"c":25.92,"h":26.66,"l":25.72,"n":3023,"o":26.05,"t":"2024-12-16T05:00:00Z","v":279973,"vw":26.130366},{"c":26.04,"h":26.12,"l":25.2825,"n":4368,"o":25.75,"t":"2024-12-17T05:00:00Z","v":244858,"vw":25.621111},{"c":25.715,"h":26.4356,"l":25.5,"n":1548,"o":26.08,"t":"2024-12-18T05:00:00Z","v":102210,"vw":25.992457},{"c":25.92,"h":26.2044,"l":25.69,"n":3305,"o":25.69,"t":"2024-12-19T05:00:00Z","v":224698,"vw":26.00251},{"c":25.68,"h":26.2133,"l":25.56,"n":1568,"o":25.84,"t":"2024-12-20T05:00:00Z","v":188788,"vw":25.836944},{"c":25.345,"h":26.0324,"l":25.18,"n":3622,"o":25.52,"t":"2024-12-23T05:00:00Z","v":295147,"vw":25.425677},{"c":25.545,"h":25.57,"l":25.0001,"n":1302,"o":25.29,"t":"2024-12-24T05:00:00Z","v":138543,"vw":25.283914},{"c":25.69,"h":25.79,"l":25.422,"n":2050,"o":25.56,"t":"2024-12-26T05:00:00Z","v":141461,"vw":25.637001},{"c":25.89,"h":25.9,"l":25.4246,"n":1754,"o":25.7,"t":"2024-12-27T05:00:00Z","v":176748,"vw":25.743395},{"c":25.89,"h":26.005,"l":25.55,"n":1813,"o":25.91,"t":"2024-12-30T05:00:00Z","v":160153,"vw":25.833937},{"c":26.29,"h":26.45,"l":25.8711,"n":5845,"o":26.25,"t":"2024-12-31T05:00:00Z","v":441168,"vw":26.060733},{"c":26.61,"h":26.89,"l":26.06,"n":2153,"o":26.29,"t":"2025-01-02T05:00:00Z","v":272536,"vw":26.407656},{"c":26.57,"h":26.93,"l":26,"n":3254,"o":26.93,"t":"2025-01-03T05:00:00Z","v":219752,"vw":26.294965},{"c":26.28,"h":26.79,"l":26.24,"n":3212,"o":26.64,"t":"2025-01-06T05:00:00Z","v":203276,"vw":26.451021},{"c":26.23,"h":26.52,"l":26.0501,"n":1290,"o":26.47,"t":"2025-01-07T05:00:00Z","v":94458,"vw":26.194869},{"c":26.43,"h":26.528,"l":25.9011,"n":1182,"o":26.32,"t":"2025-01-08T05:00:00Z","v":110335,"vw":26.217378},{"c":27.19,"h":27.29,"l":26.64,"n":3757,"o":26.78,"t":"2025-01-10T05:00:00Z","v":411303,"vw":27.066622},{"c":27.48,"h":27.59,"l":27.17,"n":2766,"o":27.21,"t":"2025-01-13T05:00:00Z","v":248862,"vw":27.442217},{"c":27.09,"h":27.98,"l":27.02,"n":3075,"o":27.55,"t":"2025-01-14T05:00:00Z","v":260106,"vw":27.32669},{"c":27.58,"h":27.95,"l":26.89,"n":3612,"o":27.36,"t":"2025-01-15T05:00:00Z","v":524155,"vw":27.477513},{"c":28.04,"h":28.35,"l":27.48,"n":4337,"o":27.6,"t":"2025-01-16T05:00:00Z","v":411399,"vw":27.930194},{"c":27.86,"h":28.38,"l":27.5,"n":3569,"o":27.89,"t":"2025-01-17T05:00:00Z","v":468125,"vw":27.903477},{"c":28.43,"h":28.5,"l":27.675,"n":2898,"o":27.89,"t":"2025-01-21T05:00:00Z","v":282442,"vw":28.171997},{"c":27.77,"h":28.85,"l":27.7,"n":4601,"o":28.5,"t":"2025-01-22T05:00:00Z","v":396198,"vw":28.199267},{"c":28.88,"h":30.5627,"l":28.41,"n":14193,"o":28.56,"t":"2025-01-23T05:00:00Z","v":1730635,"vw":29.356129},{"c":29.24,"h":29.6191,"l":29.05,"n":6501,"o":29.35,"t":"2025-01-24T05:00:00Z","v":772270,"vw":29.290125},{"c":27.36,"h":28.7,"l":27.25,"n":6983,"o":28.6,"t":"2025-01-27T05:00:00Z","v":907985,"vw":27.839824},{"c":27.8,"h":28.1364,"l":27.6,"n":3263,"o":27.6,"t":"2025-01-28T05:00:00Z","v":367064,"vw":27.833829},{"c":28.79,"h":28.79,"l":27.8,"n":2895,"o":27.8,"t":"2025-01-29T05:00:00Z","v":332686,"vw":28.512552},{"c":28.38,"h":29.09,"l":28.0164,"n":3739,"o":29,"t":"2025-01-30T05:00:00Z","v":419877,"vw":28.525917},{"c":28.7,"h":29.05,"l":28.27,"n":3493,"o":28.7,"t":"2025-01-31T05:00:00Z","v":411238,"vw":28.695593},{"c":27.6,"h":28.37,"l":27.05,"n":7300,"o":27.7,"t":"2025-02-03T05:00:00Z","v":757172,"vw":27.706608},{"c":27.98,"h":28.08,"l":27.4255,"n":4142,"o":27.56,"t":"2025-02-04T05:00:00Z","v":472639,"vw":27.899773},{"c":28.14,"h":28.5,"l":28.01,"n":4113,"o":28.12,"t":"2025-02-05T05:00:00Z","v":507381,"vw":28.177471},{"c":27.98,"h":28.35,"l":27.64,"n":6533,"o":28.31,"t":"2025-02-06T05:00:00Z","v":779481,"vw":28.020211},{"c":26.62,"h":27.47,"l":26.43,"n":4726,"o":27.23,"t":"2025-02-07T05:00:00Z","v":607531,"vw":26.800479},{"c":26.38,"h":26.85,"l":26.3,"n":3317,"o":26.37,"t":"2025-02-10T05:00:00Z","v":379854,"vw":26.49853},{"c":26.46,"h":26.55,"l":25.9762,"n":3010,"o":26.3,"t":"2025-02-11T05:00:00Z","v":316707,"vw":26.276842},{"c":26.16,"h":26.46,"l":26.115,"n":2245,"o":26.41,"t":"2025-02-12T05:00:00Z","v":226121,"vw":26.27483},{"c":26.93,"h":26.93,"l":26.17,"n":3031,"o":26.3,"t":"2025-02-13T05:00:00Z","v":289770,"vw":26.583785},{"c":26.76,"h":27.35,"l":26.76,"n":5862,"o":27.03,"t":"2025-02-14T05:00:00Z","v":542483,"vw":27.03778},{"c":26.79,"h":26.97,"l":26.52,"n":2800,"o":26.78,"t":"2025-02-18T05:00:00Z","v":324552,"vw":26.750788},{"c":26.87,"h":27.05,"l":26.755,"n":2353,"o":26.83,"t":"2025-02-19T05:00:00Z","v":199045,"vw":26.920135},{"c":26.99,"h":27.09,"l":26.75,"n":2710,"o":26.77,"t":"2025-02-20T05:00:00Z","v":246162,"vw":26.909587},{"c":26.7,"h":27.06,"l":26.6501,"n":3140,"o":27.03,"t":"2025-02-21T05:00:00Z","v":298964,"vw":26.884653},{"c":26.33,"h":26.66,"l":26.16,"n":2804,"o":26.6,"t":"2025-02-24T05:00:00Z","v":246729,"vw":26.419531},{"c":26.57,"h":26.645,"l":26.06,"n":2471,"o":26.26,"t":"2025-02-25T05:00:00Z","v":235689,"vw":26.307454},{"c":26.85,"h":26.92,"l":26.44,"n":2892,"o":26.44,"t":"2025-02-26T05:00:00Z","v":323236,"vw":26.726935},{"c":26.82,"h":26.9,"l":26.575,"n":2398,"o":26.82,"t":"2025-02-27T05:00:00Z","v":354385,"vw":26.779303},{"c":26.24,"h":26.68,"l":26.1501,"n":3806,"o":26.4,"t":"2025-02-28T05:00:00Z","v":624838,"vw":26.282909},{"c":25.08,"h":26.33,"l":24.92,"n":7040,"o":26.19,"t":"2025-03-03T05:00:00Z","v":787003,"vw":25.409295},{"c":25.17,"h":25.37,"l":24.31,"n":4638,"o":24.56,"t":"2025-03-04T05:00:00Z","v":491196,"vw":24.877906},{"c":25.21,"h":25.2883,"l":24.585,"n":2773,"o":25.1,"t":"2025-03-05T05:00:00Z","v":355592,"vw":24.914577},{"c":24.82,"h":25.15,"l":24.65,"n":3560,"o":25.15,"t":"2025-03-06T05:00:00Z","v":294663,"vw":24.858886},{"c":24.83,"h":25.015,"l":24.64,"n":2190,"o":25,"t":"2025-03-07T05:00:00Z","v":162221,"vw":24.829719},{"c":24.8,"h":25.17,"l":24.65,"n":4052,"o":25,"t":"2025-03-10T04:00:00Z","v":470544,"vw":24.897141},{"c":24.79,"h":25.2168,"l":24.57,"n":3963,"o":24.76,"t":"2025-03-11T04:00:00Z","v":444214,"vw":24.845065},{"c":24.73,"h":25.31,"l":24.66,"n":1959,"o":25,"t":"2025-03-12T04:00:00Z","v":173673,"vw":24.875089},{"c":24.465,"h":24.93,"l":24.41,"n":2215,"o":24.66,"t":"2025-03-13T04:00:00Z","v":157715,"vw":24.644453},{"c":25.19,"h":25.27,"l":24.44,"n":2211,"o":24.5,"t":"2025-03-14T04:00:00Z","v":269095,"vw":25.064704},{"c":24.91,"h":25.38,"l":24.9,"n":2330,"o":25.13,"t":"2025-03-17T04:00:00Z","v":235866,"vw":25.063357},{"c":25.53,"h":25.57,"l":25.1295,"n":2230,"o":25.4,"t":"2025-03-18T04:00:00Z","v":234125,"vw":25.378468},{"c":26.16,"h":26.4943,"l":25.53,"n":2942,"o":25.69,"t":"2025-03-19T04:00:00Z","v":230571,"vw":26.059137},{"c":26.68,"h":26.68,"l":26.02,"n":2440,"o":26.02,"t":"2025-03-20T04:00:00Z","v":244203,"vw":26.494526},{"c":26.25,"h":26.73,"l":26.1011,"n":1833,"o":26.73,"t":"2025-03-21T04:00:00Z","v":179826,"vw":26.327443},{"c":26.55,"h":26.87,"l":26.45,"n":2060,"o":26.73,"t":"2025-03-24T04:00:00Z","v":207153,"vw":26.674636},{"c":26.56,"h":26.8599,"l":26.5,"n":1481,"o":26.55,"t":"2025-03-25T04:00:00Z","v":120111,"vw":26.643197},{"c":26.5,"h":26.65,"l":26.2,"n":1921,"o":26.65,"t":"2025-03-26T04:00:00Z","v":184884,"vw":26.405532},{"c":26.605,"h":26.71,"l":26.3,"n":1753,"o":26.58,"t":"2025-03-27T04:00:00Z","v":142162,"vw":26.594596},{"c":26.66,"h":26.6999,"l":26,"n":2777,"o":26.63,"t":"2025-03-28T04:00:00Z","v":214567,"vw":26.337181},{"c":27.28,"h":27.42,"l":26.16,"n":4003,"o":26.49,"t":"2025-03-31T04:00:00Z","v":629985,"vw":27.02191},{"c":26.93,"h":27.5749,"l":26.75,"n":2834,"o":27.21,"t":"2025-04-01T04:00:00Z","v":307886,"vw":27.150389},{"c":27.04,"h":27.18,"l":26.77,"n":1529,"o":26.92,"t":"2025-04-02T04:00:00Z","v":93804,"vw":26.976028},{"c":26.66,"h":26.9,"l":26.05,"n":5118,"o":26.16,"t":"2025-04-03T04:00:00Z","v":1913934,"vw":26.458522},{"c":25.04,"h":26.1448,"l":23.65,"n":8377,"o":25.89,"t":"2025-04-04T04:00:00Z","v":1375515,"vw":24.862782},{"c":24.665,"h":25.49,"l":22.3,"n":7452,"o":23.32,"t":"2025-04-07T04:00:00Z","v":741099,"vw":24.100795},{"c":25.865,"h":26.843,"l":25.35,"n":7131,"o":25.36,"t":"2025-04-08T04:00:00Z","v":1323472,"vw":26.144435},{"c":26.54,"h":27.785,"l":25.9,"n":10061,"o":25.9,"t":"2025-04-09T04:00:00Z","v":1124600,"vw":26.893094},{"c":26.35,"h":27.31,"l":25.76,"n":5907,"o":26.68,"t":"2025-04-10T04:00:00Z","v":598876,"vw":26.463738},{"c":26.06,"h":26.97,"l":25.78,"n":8679,"o":26.425,"t":"2025-04-11T04:00:00Z","v":769106,"vw":26.14445},{"c":26.2,"h":26.91,"l":26.115,"n":6015,"o":26.67,"t":"2025-04-14T04:00:00Z","v":493506,"vw":26.47236},{"c":26.68,"h":27.1,"l":26.34,"n":3949,"o":26.42,"t":"2025-04-15T04:00:00Z","v":407680,"vw":26.665568},{"c":26.785,"h":27.44,"l":26.6901,"n":3032,"o":26.71,"t":"2025-04-16T04:00:00Z","v":315672,"vw":27.116559},{"c":27.17,"h":27.55,"l":27.05,"n":2635,"o":27.07,"t":"2025-04-17T04:00:00Z","v":244193,"vw":27.285235},{"c":26.935,"h":27.5,"l":26.55,"n":3319,"o":27.19,"t":"2025-04-21T04:00:00Z","v":333437,"vw":27.035778},{"c":26.975,"h":27.18,"l":26.6,"n":2462,"o":26.6,"t":"2025-04-22T04:00:00Z","v":176709,"vw":26.898096},{"c":27.21,"h":27.37,"l":26.7689,"n":3318,"o":26.91,"t":"2025-04-23T04:00:00Z","v":293516,"vw":27.147284},{"c":27.45,"h":27.7522,"l":26.55,"n":3372,"o":27.35,"t":"2025-04-24T04:00:00Z","v":333358,"vw":27.240053},{"c":27.14,"h":27.53,"l":26.9501,"n":4398,"o":27.11,"t":"2025-04-25T04:00:00Z","v":289228,"vw":27.197141},{"c":27.31,"h":28.39,"l":27.25,"n":7604,"o":27.71,"t":"2025-04-28T04:00:00Z","v":774291,"vw":27.848664},{"c":27.07,"h":27.7095,"l":26.76,"n":4112,"o":27.4,"t":"2025-04-29T04:00:00Z","v":420034,"vw":27.128083},{"c":26.45,"h":27.1,"l":26.28,"n":4460,"o":27.07,"t":"2025-04-30T04:00:00Z","v":448054,"vw":26.663026},{"c":26.4,"h":27.46,"l":26.15,"n":7193,"o":26.71,"t":"2025-05-01T04:00:00Z","v":674066,"vw":26.696508},{"c":27.16,"h":27.419,"l":26.5,"n":2727,"o":26.9,"t":"2025-05-02T04:00:00Z","v":290453,"vw":27.116675},{"c":27.21,"h":27.39,"l":26.97,"n":2389,"o":27.05,"t":"2025-05-05T04:00:00Z","v":282374,"vw":27.182208},{"c":26.93,"h":27.43,"l":26.9,"n":2818,"o":27.25,"t":"2025-05-06T04:00:00Z","v":498079,"vw":27.113936},{"c":27.01,"h":27.39,"l":26.73,"n":2808,"o":27.27,"t":"2025-05-07T04:00:00Z","v":357281,"vw":27.046011},{"c":25.81,"h":26.3955,"l":25.6206,"n":3437,"o":26.31,"t":"2025-05-08T04:00:00Z","v":456328,"vw":25.876458},{"c":24.97,"h":25.735,"l":24.63,"n":5574,"o":25.735,"t":"2025-05-09T04:00:00Z","v":609284,"vw":25.071924},{"c":25.13,"h":25.595,"l":24.95,"n":5212,"o":25.485,"t":"2025-05-12T04:00:00Z","v":544395,"vw":25.134145},{"c":26.2,"h":26.34,"l":25.13,"n":3970,"o":25.13,"t":"2025-05-13T04:00:00Z","v":374331,"vw":26.008863},{"c":26.36,"h":26.64,"l":26.06,"n":3878,"o":26.41,"t":"2025-05-14T04:00:00Z","v":410062,"vw":26.384948},{"c":26.61,"h":26.83,"l":26.24,"n":3526,"o":26.36,"t":"2025-05-15T04:00:00Z","v":405503,"vw":26.556},{"c":26.68,"h":26.83,"l":26.48,"n":2253,"o":26.5,"t":"2025-05-16T04:00:00Z","v":192636,"vw":26.6773},{"c":26.54,"h":26.68,"l":26.31,"n":1850,"o":26.31,"t":"2025-05-19T04:00:00Z","v":168682,"vw":26.444289},{"c":26.75,"h":26.79,"l":26.52,"n":1546,"o":26.63,"t":"2025-05-20T04:00:00Z","v":137153,"vw":26.680539},{"c":26.76,"h":26.99,"l":26.53,"n":1698,"o":26.59,"t":"2025-05-21T04:00:00Z","v":144895,"vw":26.790354},{"c":26.42,"h":26.75,"l":26.31,"n":1728,"o":26.74,"t":"2025-05-22T04:00:00Z","v":208737,"vw":26.487136},{"c":26.32,"h":26.6,"l":26.13,"n":1832,"o":26.13,"t":"2025-05-23T04:00:00Z","v":255336,"vw":26.494373},{"c":26.29,"h":26.5799,"l":26.17,"n":3234,"o":26.39,"t":"2025-05-27T04:00:00Z","v":527999,"vw":26.319254},{"c":26.03,"h":26.38,"l":25.98,"n":2611,"o":26.38,"t":"2025-05-28T04:00:00Z","v":296087,"vw":26.150445},{"c":26.06,"h":26.34,"l":25.84,"n":2048,"o":26.34,"t":"2025-05-29T04:00:00Z","v":170565,"vw":26.024713},{"c":26.03,"h":26.19,"l":25.8762,"n":1852,"o":25.96,"t":"2025-05-30T04:00:00Z","v":145197,"vw":26.031879},{"c":25.88,"h":26.38,"l":25.6101,"n":2823,"o":26.2,"t":"2025-06-02T04:00:00Z","v":390965,"vw":25.943221},{"c":25.97,"h":26.1447,"l":25.78,"n":1613,"o":26,"t":"2025-06-03T04:00:00Z","v":133829,"vw":25.970408},{"c":25.75,"h":26.2022,"l":25.71,"n":1819,"o":26.13,"t":"2025-06-04T04:00:00Z","v":160441,"vw":25.878462},{"c":25.71,"h":25.9774,"l":25.59,"n":2025,"o":25.77,"t":"2025-06-05T04:00:00Z","v":198765,"vw":25.712497},{"c":25.75,"h":25.9955,"l":25.7131,"n":1719,"o":25.82,"t":"2025-06-06T04:00:00Z","v":150472,"vw":25.802905},{"c":25.83,"h":25.94,"l":25.62,"n":1772,"o":25.75,"t":"2025-06-09T04:00:00Z","v":173285,"vw":25.812399},{"c":25.81,"h":26.05,"l":25.81,"n":1938,"o":25.82,"t":"2025-06-10T04:00:00Z","v":182708,"vw":25.941184},{"c":25.96,"h":26.13,"l":25.82,"n":1584,"o":26.03,"t":"2025-06-11T04:00:00Z","v":160845,"vw":26.024838},{"c":25.75,"h":26,"l":25.74,"n":1918,"o":25.75,"t":"2025-06-12T04:00:00Z","v":157902,"vw":25.817634},{"c":25.99,"h":26.085,"l":25.705,"n":2353,"o":25.87,"t":"2025-06-13T04:00:00Z","v":476003,"vw":25.973514},{"c":25.96,"h":26.1598,"l":25.78,"n":2064,"o":25.91,"t":"2025-06-16T04:00:00Z","v":140616,"vw":25.935557},{"c":26.36,"h":26.6601,"l":25.925,"n":2870,"o":26.01,"t":"2025-06-17T04:00:00Z","v":236339,"vw":26.4251},{"c":26.14,"h":26.54,"l":26.12,"n":2417,"o":26.26,"t":"2025-06-18T04:00:00Z","v":227680,"vw":26.340216},{"c":25.99,"h":26.4838,"l":25.925,"n":4078,"o":26.2,"t":"2025-06-20T04:00:00Z","v":491046,"vw":26.081787},{"c":25.77,"h":26.4104,"l":25.72,"n":1825,"o":25.99,"t":"2025-06-23T04:00:00Z","v":172466,"vw":26.062573},{"c":25.54,"h":25.9971,"l":25.5004,"n":2960,"o":25.74,"t":"2025-06-24T04:00:00Z","v":261204,"vw":25.706163},{"c":25.17,"h":25.89,"l":25.15,"n":2826,"o":25.62,"t":"2025-06-25T04:00:00Z","v":258529,"vw":25.352391},{"c":25.435,"h":25.7355,"l":25.26,"n":2166,"o":25.32,"t":"2025-06-26T04:00:00Z","v":168661,"vw":25.507377},{"c":25.54,"h":25.71,"l":25.24,"n":1809,"o":25.24,"t":"2025-06-27T04:00:00Z","v":136285,"vw":25.525583},{"c":26.14,"h":26.22,"l":25.3,"n":2658,"o":25.5,"t":"2025-06-30T04:00:00Z","v":229872,"vw":26.008796},{"c":25.83,"h":26.5,"l":25.71,"n":2135,"o":26.5,"t":"2025-07-01T04:00:00Z","v":212688,"vw":26.059471},{"c":26.62,"h":26.8,"l":25.81,"n":2471,"o":25.81,"t":"2025-07-02T04:00:00Z","v":247135,"vw":26.515382},{"c":26.58,"h":26.645,"l":26.22,"n":1563,"o":26.49,"t":"2025-07-03T04:00:00Z","v":125362,"vw":26.429972},{"c":26.72,"h":26.87,"l":26.2,"n":2528,"o":26.2,"t":"2025-07-07T04:00:00Z","v":170591,"vw":26.598762},{"c":26.62,"h":27,"l":26.55,"n":2595,"o":26.66,"t":"2025-07-08T04:00:00Z","v":157840,"vw":26.826613},{"c":26.53,"h":26.8376,"l":26.46,"n":1648,"o":26.73,"t":"2025-07-09T04:00:00Z","v":102877,"vw":26.613671},{"c":26.85,"h":27,"l":26.5597,"n":2157,"o":26.87,"t":"2025-07-10T04:00:00Z","v":205338,"vw":26.816431},{"c":27.33,"h":27.43,"l":26.6386,"n":2604,"o":26.75,"t":"2025-07-11T04:00:00Z","v":258122,"vw":27.163456},{"c":27.23,"h":27.549,"l":27.06,"n":2350,"o":27.28,"t":"2025-07-14T04:00:00Z","v":191814,"vw":27.271784},{"c":26.94,"h":27.3411,"l":26.7262,"n":1888,"o":27.21,"t":"2025-07-15T04:00:00Z","v":138457,"vw":26.961105},{"c":27.02,"h":27.1399,"l":26.83,"n":2262,"o":26.94,"t":"2025-07-16T04:00:00Z","v":220451,"vw":26.972027},{"c":27.03,"h":27.2399,"l":26.85,"n":3243,"o":27.01,"t":"2025-07-17T04:00:00Z","v":291374,"vw":27.043625},{"c":27.01,"h":27.45,"l":26.91,"n":2308,"o":27.45,"t":"2025-07-18T04:00:00Z","v":199253,"vw":27.123749},{"c":26.84,"h":27.12,"l":26.76,"n":2878,"o":27.12,"t":"2025-07-21T04:00:00Z","v":252851,"vw":26.941325},{"c":27.73,"h":28,"l":26.85,"n":4230,"o":26.92,"t":"2025-07-22T04:00:00Z","v":410719,"vw":27.536141},{"c":28,"h":28,"l":27.51,"n":2178,"o":27.77,"t":"2025-07-23T04:00:00Z","v":224210,"vw":27.824421},{"c":27.97,"h":28.1416,"l":27.61,"n":2607,"o":27.89,"t":"2025-07-24T04:00:00Z","v":232348,"vw":27.95836},{"c":27.98,"h":28.047,"l":27.64,"n":2684,"o":28,"t":"2025-07-25T04:00:00Z","v":197656,"vw":27.909962},{"c":27.5,"h":27.55,"l":25.6101,"n":6417,"o":26.45,"t":"2025-07-28T04:00:00Z","v":824342,"vw":26.566005},{"c":27.325,"h":27.7899,"l":27.2253,"n":5070,"o":27.5,"t":"2025-07-29T04:00:00Z","v":588099,"vw":27.517766},{"c":26.41,"h":27.4281,"l":26.17,"n":4072,"o":26.67,"t":"2025-07-30T04:00:00Z","v":386548,"vw":26.795704},{"c":26.48,"h":26.6397,"l":26.2,"n":2793,"o":26.41,"t":"2025-07-31T04:00:00Z","v":250097,"vw":26.43499},{"c":26.59,"h":26.68,"l":26.08,"n":4053,"o":26.5,"t":"2025-08-01T04:00:00Z","v":352264,"vw":26.407004},{"c":26.72,"h":26.87,"l":26.6098,"n":2136,"o":26.75,"t":"2025-08-04T04:00:00Z","v":175309,"vw":26.72977},{"c":26.41,"h":26.9,"l":26.4,"n":1787,"o":26.67,"t":"2025-08-05T04:00:00Z","v":156707,"vw":26.608791},{"c":26.36,"h":26.62,"l":26.26,"n":3476,"o":26.62,"t":"2025-08-06T04:00:00Z","v":425853,"vw":26.408372},{"c":25.7,"h":26.04,"l":25.45,"n":3684,"o":25.65,"t":"2025-08-07T04:00:00Z","v":373546,"vw":25.653673},{"c":25.29,"h":25.79,"l":25.15,"n":3883,"o":25.73,"t":"2025-08-08T04:00:00Z","v":374908,"vw":25.400828},{"c":24.64,"h":25.25,"l":24.53,"n":4365,"o":25.25,"t":"2025-08-11T04:00:00Z","v":495052,"vw":24.787926},{"c":24.79,"h":24.8999,"l":24.51,"n":2840,"o":24.63,"t":"2025-08-12T04:00:00Z","v":279303,"vw":24.714372},{"c":25.27,"h":25.38,"l":24.75,"n":3911,"o":24.75,"t":"2025-08-13T04:00:00Z","v":402470,"vw":25.148511},{"c":25.47,"h":25.64,"l":25.12,"n":4016,"o":25.13,"t":"2025-08-14T04:00:00Z","v":610679,"vw":25.376204},{"c":24.48,"h":25.48,"l":24.35,"n":3937,"o":25.13,"t":"2025-08-15T04:00:00Z","v":373822,"vw":24.642454},{"c":23.87,"h":24.4,"l":23.2813,"n":7117,"o":24.4,"t":"2025-08-18T04:00:00Z","v":911310,"vw":23.744724},{"c":23.41,"h":23.9799,"l":23.41,"n":5646,"o":23.75,"t":"2025-08-19T04:00:00Z","v":536526,"vw":23.606127},{"c":22.97,"h":23.655,"l":22.9,"n":6753,"o":23.39,"t":"2025-08-20T04:00:00Z","v":676168,"vw":23.139199},{"c":23.16,"h":23.21,"l":22.9,"n":2607,"o":23,"t":"2025-08-21T04:00:00Z","v":311640,"vw":23.073354},{"c":23.47,"h":23.81,"l":23.02,"n":5281,"o":23.17,"t":"2025-08-22T04:00:00Z","v":618456,"vw":23.511147},{"c":22.86,"h":23.6299,"l":22.77,"n":5096,"o":23.53,"t":"2025-08-25T04:00:00Z","v":540713,"vw":23.057914},{"c":22.75,"h":22.9881,"l":22.64,"n":3446,"o":22.8,"t":"2025-08-26T04:00:00Z","v":325308,"vw":22.747752},{"c":22.99,"h":23.05,"l":22.525,"n":3934,"o":22.75,"t":"2025-08-27T04:00:00Z","v":449520,"vw":22.846132},{"c":23.04,"h":23.2,"l":22.81,"n":3001,"o":22.82,"t":"2025-08-28T04:00:00Z","v":406371,"vw":23.009101},{"c":23.03,"h":23.21,"l":22.93,"n":4158,"o":23.03,"t":"2025-08-29T04:00:00Z","v":371953,"vw":23.05505},{"c":22.97,"h":23.17,"l":22.75,"n":3356,"o":22.91,"t":"2025-09-02T04:00:00Z","v":326205,"vw":22.962905},{"c":22.95,"h":23.1,"l":22.72,"n":2932,"o":23,"t":"2025-09-03T04:00:00Z","v":354073,"vw":22.890029},{"c":22.76,"h":22.99,"l":22.73,"n":2153,"o":22.85,"t":"2025-09-04T04:00:00Z","v":179829,"vw":22.872001},{"c":22.88,"h":22.92,"l":22.6101,"n":2988,"o":22.74,"t":"2025-09-05T04:00:00Z","v":288816,"vw":22.749768},{"c":22.75,"h":22.8685,"l":22.33,"n":4572,"o":22.75,"t":"2025-09-08T04:00:00Z","v":398709,"vw":22.57563},{"c":22.54,"h":22.805,"l":22.44,"n":2752,"o":22.7,"t":"2025-09-09T04:00:00Z","v":225944,"vw":22.578432},{"c":22.73,"h":22.8785,"l":22.47,"n":1910,"o":22.5,"t":"2025-09-10T04:00:00Z","v":216956,"vw":22.681199},{"c":22.54,"h":22.75,"l":22.2001,"n":2606,"o":22.21,"t":"2025-09-11T04:00:00Z","v":253198,"vw":22.520164},{"c":22.76,"h":22.935,"l":22.5,"n":2932,"o":22.55,"t":"2025-09-12T04:00:00Z","v":237695,"vw":22.761888},{"c":23.27,"h":23.53,"l":22.72,"n":8069,"o":22.77,"t":"2025-09-15T04:00:00Z","v":953130,"vw":23.257663},{"c":23.71,"h":23.75,"l":23.25,"n":2994,"o":23.38,"t":"2025-09-16T04:00:00Z","v":250724,"vw":23.577873},{"c":23.57,"h":23.82,"l":23.4,"n":2058,"o":23.68,"t":"2025-09-17T04:00:00Z","v":191400,"vw":23.655516},{"c":23.93,"h":23.98,"l":23.66,"n":3050,"o":23.8,"t":"2025-09-18T04:00:00Z","v":294436,"vw":23.862069},{"c":23.68,"h":23.92,"l":23.41,"n":2883,"o":23.92,"t":"2025-09-19T04:00:00Z","v":289227,"vw":23.669387},{"c":23.27,"h":23.7,"l":23.04,"n":3174,"o":23.68,"t":"2025-09-22T04:00:00Z","v":268997,"vw":23.268584},{"c":23.81,"h":23.85,"l":23.2301,"n":2280,"o":23.27,"t":"2025-09-23T04:00:00Z","v":207810,"vw":23.680995},{"c":24.33,"h":24.4,"l":23.7,"n":3347,"o":23.79,"t":"2025-09-24T04:00:00Z","v":311563,"vw":24.072206},{"c":24.1,"h":24.54,"l":24.01,"n":2459,"o":24.45,"t":"2025-09-25T04:00:00Z","v":198237,"vw":24.35118},{"c":24.54,"h":24.78,"l":24.1,"n":2665,"o":24.1,"t":"2025-09-26T04:00:00Z","v":216328,"vw":24.525663},{"c":25.02,"h":25.1832,"l":24.5081,"n":3810,"o":24.7,"t":"2025-09-29T04:00:00Z","v":385702,"vw":24.899737},{"c":25.285,"h":25.54,"l":24.94,"n":3542,"o":25.13,"t":"2025-09-30T04:00:00Z","v":377222,"vw":25.19686},{"c":25.48,"h":25.88,"l":25.3156,"n":3380,"o":25.42,"t":"2025-10-01T04:00:00Z","v":193236,"vw":25.577862},{"c":25.58,"h":25.79,"l":25.3001,"n":2659,"o":25.59,"t":"2025-10-02T04:00:00Z","v":284424,"vw":25.500501},{"c":25.49,"h":25.8599,"l":25.07,"n":3256,"o":25.75,"t":"2025-10-03T04:00:00Z","v":294547,"vw":25.443468},{"c":25.32,"h":25.7412,"l":25.14,"n":3043,"o":25.52,"t":"2025-10-06T04:00:00Z","v":307293,"vw":25.403214},{"c":25.3,"h":25.365,"l":24.8491,"n":2630,"o":25.17,"t":"2025-10-07T04:00:00Z","v":269515,"vw":25.138537},{"c":25.26,"h":25.435,"l":25.0001,"n":2199,"o":25.25,"t":"2025-10-08T04:00:00Z","v":160702,"vw":25.264263},{"c":25.2,"h":25.49,"l":24.97,"n":3050,"o":25.14,"t":"2025-10-09T04:00:00Z","v":373514,"vw":25.17167},{"c":25.05,"h":25.57,"l":25.04,"n":2470,"o":25.3,"t":"2025-10-10T04:00:00Z","v":184544,"vw":25.217048},{"c":25.58,"h":25.66,"l":25.0101,"n":2198,"o":25.09,"t":"2025-10-13T04:00:00Z","v":252204,"vw":25.349},{"c":25.65,"h":25.88,"l":25.15,"n":3250,"o":25.26,"t":"2025-10-14T04:00:00Z","v":443512,"vw":25.639302},{"c":24.6,"h":25.87,"l":24.3808,"n":5087,"o":25.54,"t":"2025-10-15T04:00:00Z","v":510104,"vw":24.792756},{"c":24.49,"h":24.81,"l":24.3,"n":3045,"o":24.81,"t":"2025-10-16T04:00:00Z","v":286357,"vw":24.506971},{"c":24.05,"h":24.73,"l":24,"n":3130,"o":24.49,"t":"2025-10-17T04:00:00Z","v":676062,"vw":24.137053},{"c":24.52,"h":24.6,"l":24.11,"n":1973,"o":24.11,"t":"2025-10-20T04:00:00Z","v":156962,"vw":24.368743},{"c":23.99,"h":24.5,"l":23.97,"n":2596,"o":24.34,"t":"2025-10-21T04:00:00Z","v":177177,"vw":24.162368},{"c":24.24,"h":24.39,"l":23.86,"n":2717,"o":24,"t":"2025-10-22T04:00:00Z","v":291099,"vw":24.141817},{"c":24.05,"h":24.5,"l":23.925,"n":2526,"o":24.5,"t":"2025-10-23T04:00:00Z","v":208382,"vw":24.126701},{"c":23.05,"h":24.165,"l":23,"n":7777,"o":24.01,"t":"2025-10-24T04:00:00Z","v":708941,"vw":23.459025},{"c":24,"h":24.33,"l":23.24,"n":5273,"o":24,"t":"2025-10-27T04:00:00Z","v":542251,"vw":23.899335},{"c":24.31,"h":24.55,"l":23.965,"n":3453,"o":24.1,"t":"2025-10-28T04:00:00Z","v":356787,"vw":24.364045},{"c":24.12,"h":24.46,"l":24.05,"n":2293,"o":24.15,"t":"2025-10-29T04:00:00Z","v":171330,"vw":24.248375},{"c":24.23,"h":24.59,"l":24.112,"n":2408,"o":24.58,"t":"2025-10-30T04:00:00Z","v":247437,"vw":24.350601},{"c":24.47,"h":24.51,"l":24.12,"n":2020,"o":24.2,"t":"2025-10-31T04:00:00Z","v":207487,"vw":24.37771},{"c":24.95,"h":25.24,"l":24.47,"n":3666,"o":24.59,"t":"2025-11-03T05:00:00Z","v":473979,"vw":24.928785},{"c":24.61,"h":25.1074,"l":24.5,"n":2345,"o":24.88,"t":"2025-11-04T05:00:00Z","v":223853,"vw":24.76853},{"c":24.74,"h":24.88,"l":24.59,"n":2419,"o":24.77,"t":"2025-11-05T05:00:00Z","v":176234,"vw":24.742482},{"c":25,"h":25.305,"l":24.58,"n":6193,"o":24.74,"t":"2025-11-06T05:00:00Z","v":573058,"vw":25.090193},{"c":24.4,"h":24.405,"l":24.05,"n":2104,"o":24.19,"t":"2025-11-07T05:00:00Z","v":192795,"vw":24.211022},{"c":24.35,"h":24.78,"l":24.29,"n":2569,"o":24.29,"t":"2025-11-10T05:00:00Z","v":254471,"vw":24.478108},{"c":24.68,"h":24.99,"l":24.41,"n":3283,"o":24.73,"t":"2025-11-11T05:00:00Z","v":322542,"vw":24.706532},{"c":25.02,"h":25.2407,"l":24.61,"n":3515,"o":24.78,"t":"2025-11-12T05:00:00Z","v":361528,"vw":24.975906},{"c":25,"h":25.45,"l":24.7,"n":4498,"o":25.13,"t":"2025-11-13T05:00:00Z","v":415948,"vw":25.086866},{"c":24.98,"h":25.37,"l":24.662,"n":4284,"o":25,"t":"2025-11-14T05:00:00Z","v":656969,"vw":24.994282},{"c":24.25,"h":25.19,"l":23.985,"n":3267,"o":24.9,"t":"2025-11-17T05:00:00Z","v":341035,"vw":24.355446},{"c":23.9,"h":24.4899,"l":23.74,"n":2978,"o":24.17,"t":"2025-11-18T05:00:00Z","v":262984,"vw":23.959521},{"c":23.86,"h":24.11,"l":23.727,"n":1789,"o":23.94,"t":"2025-11-19T05:00:00Z","v":133899,"vw":23.886823},{"c":23.86,"h":24.5,"l":23.71,"n":2190,"o":23.9,"t":"2025-11-20T05:00:00Z","v":169848,"vw":23.897865},{"c":23.57,"h":23.85,"l":23.18,"n":4233,"o":23.71,"t":"2025-11-21T05:00:00Z","v":366708,"vw":23.528158},{"c":23.72,"h":23.72,"l":23.3,"n":2077,"o":23.51,"t":"2025-11-24T05:00:00Z","v":195209,"vw":23.548779},{"c":24.08,"h":24.33,"l":23.61,"n":2132,"o":23.74,"t":"2025-11-25T05:00:00Z","v":180135,"vw":24.053694},{"c":24.07,"h":24.38,"l":24.035,"n":2084,"o":24.1,"t":"2025-11-26T05:00:00Z","v":172209,"vw":24.219913},{"c":24.37,"h":24.41,"l":24.12,"n":1236,"o":24.41,"t":"2025-11-28T05:00:00Z","v":77786,"vw":24.278018},{"c":23.78,"h":24.6,"l":23.71,"n":3420,"o":24.37,"t":"2025-12-01T05:00:00Z","v":335567,"vw":24.109153},{"c":23.69,"h":23.918,"l":23.52,"n":2006,"o":23.78,"t":"2025-12-02T05:00:00Z","v":191922,"vw":23.696123},{"c":23.78,"h":23.91,"l":23.5,"n":2585,"o":23.5,"t":"2025-12-03T05:00:00Z","v":261431,"vw":23.726423},{"c":23.79,"h":24.0799,"l":23.66,"n":2357,"o":23.66,"t":"2025-12-04T05:00:00Z","v":211063,"vw":23.842016},{"c":24.25,"h":24.42,"l":23.65,"n":3137,"o":23.75,"t":"2025-12-05T05:00:00Z","v":319147,"vw":24.044286},{"c":24.29,"h":24.5,"l":24.16,"n":2414,"o":24.42,"t":"2025-12-08T05:00:00Z","v":195921,"vw":24.283442},{"c":24.45,"h":24.5999,"l":24.11,"n":1982,"o":24.19,"t":"2025-12-09T05:00:00Z","v":186316,"vw":24.349353},{"c":24.18,"h":24.5,"l":24.02,"n":1457,"o":24.5,"t":"2025-12-10T05:00:00Z","v":112456,"vw":24.217828},{"c":24.13,"h":24.4215,"l":24.0342,"n":1218,"o":24.18,"t":"2025-12-11T05:00:00Z","v":148469,"vw":24.257771},{"c":24.13,"h":24.2484,"l":23.97,"n":1852,"o":24.18,"t":"2025-12-12T05:00:00Z","v":125532,"vw":24.125776},{"c":23.53,"h":24.26,"l":23.5,"n":3727,"o":24.14,"t":"2025-12-15T05:00:00Z","v":518559,"vw":23.669043},{"c":23.44,"h":23.95,"l":23.425,"n":3982,"o":23.6,"t":"2025-12-16T05:00:00Z","v":428169,"vw":23.649097},{"c":23.35,"h":23.6432,"l":23.31,"n":3838,"o":23.5,"t":"2025-12-17T05:00:00Z","v":320664,"vw":23.399991},{"c":23.43,"h":24.13,"l":23.25,"n":6446,"o":23.27,"t":"2025-12-18T05:00:00Z","v":628282,"vw":23.653303},{"c":23.3,"h":23.8486,"l":23.18,"n":4161,"o":23.4,"t":"2025-12-19T05:00:00Z","v":393791,"vw":23.420792},{"c":23.35,"h":23.4999,"l":23.04,"n":4900,"o":23.27,"t":"2025-12-22T05:00:00Z","v":710349,"vw":23.174171},{"c":23.52,"h":23.62,"l":23.2601,"n":1959,"o":23.5,"t":"2025-12-23T05:00:00Z","v":205821,"vw":23.459052},{"c":23.69,"h":23.84,"l":23.38,"n":1599,"o":23.38,"t":"2025-12-24T05:00:00Z","v":145317,"vw":23.618293},{"c":23.51,"h":23.75,"l":23.36,"n":1963,"o":23.75,"t":"2025-12-26T05:00:00Z","v":223943,"vw":23.470887},{"c":23.1,"h":23.725,"l":23.04,"n":6256,"o":23.35,"t":"2025-12-29T05:00:00Z","v":821852,"vw":23.170015},{"c":23.32,"h":23.39,"l":23.08,"n":2480,"o":23.1,"t":"2025-12-30T05:00:00Z","v":338209,"vw":23.192679},{"c":23.23,"h":23.28,"l":23.01,"n":2687,"o":23.25,"t":"2025-12-31T05:00:00Z","v":325799,"vw":23.128461},{"c":23.29,"h":23.44,"l":23.1317,"n":2117,"o":23.25,"t":"2026-01-02T05:00:00Z","v":185657,"vw":23.292123},{"c":23.31,"h":23.525,"l":23.01,"n":3692,"o":23.29,"t":"2026-01-05T05:00:00Z","v":424478,"vw":23.240088},{"c":23.73,"h":24.07,"l":23.23,"n":3713,"o":23.26,"t":"2026-01-06T05:00:00Z","v":412321,"vw":23.794749},{"c":23.79,"h":23.93,"l":23.435,"n":2937,"o":23.65,"t":"2026-01-07T05:00:00Z","v":315286,"vw":23.709609},{"c":24.07,"h":24.1499,"l":23.58,"n":2102,"o":23.79,"t":"2026-01-08T05:00:00Z","v":258821,"vw":23.893707},{"c":24.36,"h":24.6,"l":24.0601,"n":2780,"o":24.1,"t":"2026-01-09T05:00:00Z","v":314868,"vw":24.405767},{"c":24.18,"h":24.56,"l":24.11,"n":4371,"o":24.34,"t":"2026-01-12T05:00:00Z","v":526180,"vw":24.337526},{"c":24.32,"h":24.52,"l":24.15,"n":4323,"o":24.25,"t":"2026-01-13T05:00:00Z","v":588515,"vw":24.343897},{"c":24.45,"h":24.7,"l":24.3501,"n":4168,"o":24.48,"t":"2026-01-14T05:00:00Z","v":426966,"vw":24.486387},{"c":24.33,"h":24.54,"l":24.26,"n":2774,"o":24.36,"t":"2026-01-15T05:00:00Z","v":295057,"vw":24.401159},{"c":24.34,"h":24.47,"l":24.13,"n":3851,"o":24.13,"t":"2026-01-16T05:00:00Z","v":348220,"vw":24.380306},{"c":24.55,"h":24.565,"l":24.295,"n":3288,"o":24.32,"t":"2026-01-20T05:00:00Z","v":284834,"vw":24.449732},{"c":25.11,"h":25.15,"l":24.59,"n":2998,"o":24.74,"t":"2026-01-21T05:00:00Z","v":269363,"vw":24.945182},{"c":25.1,"h":25.3,"l":24.95,"n":3315,"o":25.07,"t":"2026-01-22T05:00:00Z","v":353095,"vw":25.119651},{"c":24.6,"h":25.24,"l":24.6,"n":3366,"o":25.24,"t":"2026-01-23T05:00:00Z","v":359660,"vw":24.816198},{"c":24.43,"h":24.8,"l":24.13,"n":3066,"o":24.76,"t":"2026-01-26T05:00:00Z","v":262894,"vw":24.414544},{"c":24.43,"h":24.6931,"l":24.22,"n":3257,"o":24.4,"t":"2026-01-27T05:00:00Z","v":339438,"vw":24.358738},{"c":24.31,"h":24.655,"l":24.2,"n":3536,"o":24.55,"t":"2026-01-28T05:00:00Z","v":308902,"vw":24.372954},{"c":24.27,"h":24.57,"l":24.05,"n":3961,"o":24.57,"t":"2026-01-29T05:00:00Z","v":429211,"vw":24.226541},{"c":23.82,"h":24.4,"l":23.795,"n":6245,"o":24.25,"t":"2026-01-30T05:00:00Z","v":680800,"vw":24.02446},{"c":24.69,"h":24.99,"l":24.01,"n":7591,"o":24.23,"t":"2026-02-02T05:00:00Z","v":1133971,"vw":24.620297},{"c":25,"h":25.48,"l":24.76,"n":5156,"o":24.93,"t":"2026-02-03T05:00:00Z","v":723374,"vw":25.09184},{"c":24.6,"h":25.4899,"l":24.51,"n":4677,"o":25.11,"t":"2026-02-04T05:00:00Z","v":480474,"vw":24.843953},{"c":24.54,"h":24.8293,"l":24.3501,"n":4826,"o":24.58,"t":"2026-02-05T05:00:00Z","v":501059,"vw":24.489439},{"c":24.37,"h":24.51,"l":23.65,"n":4855,"o":23.94,"t":"2026-02-06T05:00:00Z","v":564455,"vw":24.120998},{"c":24.42,"h":24.52,"l":24.05,"n":4104,"o":24.34,"t":"2026-02-09T05:00:00Z","v":387336,"vw":24.342454},{"c":24.56,"h":24.91,"l":24.15,"n":6366,"o":24.37,"t":"2026-02-10T05:00:00Z","v":646739,"vw":24.46125},{"c":25.5,"h":26.09,"l":24.7,"n":8604,"o":24.7,"t":"2026-02-11T05:00:00Z","v":996022,"vw":25.588146},{"c":25.35,"h":26.25,"l":25.3,"n":5334,"o":25.96,"t":"2026-02-12T05:00:00Z","v":717228,"vw":25.71801},{"c":25.82,"h":26.05,"l":25.16,"n":5325,"o":25.63,"t":"2026-02-13T05:00:00Z","v":533109,"vw":25.783918},{"c":25.61,"h":25.94,"l":25.15,"n":4217,"o":25.81,"t":"2026-02-17T05:00:00Z","v":419524,"vw":25.470064},{"c":25.89,"h":26.0186,"l":25.6,"n":4948,"o":25.76,"t":"2026-02-18T05:00:00Z","v":475775,"vw":25.825085},{"c":25.9,"h":26.09,"l":25.61,"n":2986,"o":26,"t":"2026-02-19T05:00:00Z","v":385037,"vw":25.908758},{"c":26.25,"h":26.26,"l":25.61,"n":3681,"o":25.71,"t":"2026-02-20T05:00:00Z","v":469834,"vw":25.961066},{"c":27.04,"h":27.07,"l":26.25,"n":6327,"o":26.26,"t":"2026-02-23T05:00:00Z","v":734473,"vw":26.743516},{"c":26.51,"h":27.48,"l":26.32,"n":6858,"o":26.98,"t":"2026-02-24T05:00:00Z","v":724682,"vw":26.814574},{"c":26.48,"h":26.73,"l":26.2,"n":2277,"o":26.65,"t":"2026-02-25T05:00:00Z","v":166434,"vw":26.357333},{"c":26.57,"h":26.63,"l":26.17,"n":1866,"o":26.2,"t":"2026-02-26T05:00:00Z","v":204670,"vw":26.439991},{"c":26.49,"h":26.6599,"l":26.34,"n":2606,"o":26.6,"t":"2026-02-27T05:00:00Z","v":312370,"vw":26.494066},{"c":26.98,"h":27.11,"l":26.42,"n":3280,"o":26.8,"t":"2026-03-02T05:00:00Z","v":326621,"vw":26.862824},{"c":27.13,"h":27.4399,"l":26.62,"n":4100,"o":26.75,"t":"2026-03-03T05:00:00Z","v":438780,"vw":27.160501},{"c":26.96,"h":27.38,"l":26.7501,"n":3501,"o":27.16,"t":"2026-03-04T05:00:00Z","v":248574,"vw":27.061114},{"c":26.89,"h":27.05,"l":26.6366,"n":3281,"o":26.99,"t":"2026-03-05T05:00:00Z","v":660664,"vw":26.878941},{"c":26.51,"h":26.96,"l":26.335,"n":3627,"o":26.96,"t":"2026-03-06T05:00:00Z","v":403433,"vw":26.55088},{"c":27.24,"h":27.35,"l":26.36,"n":4382,"o":26.49,"t":"2026-03-09T04:00:00Z","v":504320,"vw":27.08342},{"c":27.39,"h":27.83,"l":27.15,"n":3564,"o":27.37,"t":"2026-03-10T04:00:00Z","v":339411,"vw":27.570572},{"c":27.5,"h":27.7849,"l":27.1604,"n":4666,"o":27.52,"t":"2026-03-11T04:00:00Z","v":391712,"vw":27.514075},{"c":27.46,"h":27.68,"l":27.3084,"n":3113,"o":27.5,"t":"2026-03-12T04:00:00Z","v":316774,"vw":27.450212},{"c":27.28,"h":27.45,"l":26.97,"n":1978,"o":27.33,"t":"2026-03-13T04:00:00Z","v":163046,"vw":27.200395},{"c":27.44,"h":27.535,"l":27.225,"n":2379,"o":27.41,"t":"2026-03-16T04:00:00Z","v":159312,"vw":27.392992},{"c":27.3,"h":27.58,"l":27.27,"n":2719,"o":27.54,"t":"2026-03-17T04:00:00Z","v":267006,"vw":27.402939},{"c":27.38,"h":27.44,"l":27.02,"n":1887,"o":27.43,"t":"2026-03-18T04:00:00Z","v":168812,"vw":27.276232},{"c":28.43,"h":28.95,"l":27.2101,"n":7226,"o":27.35,"t":"2026-03-19T04:00:00Z","v":757085,"vw":28.414037},{"c":27.95,"h":28.66,"l":27.7601,"n":4914,"o":28.42,"t":"2026-03-20T04:00:00Z","v":429437,"vw":28.137356},{"c":27.95,"h":28.15,"l":27.3,"n":4133,"o":27.71,"t":"2026-03-23T04:00:00Z","v":403697,"vw":27.815405},{"c":28.7,"h":28.9,"l":27.7401,"n":4826,"o":27.92,"t":"2026-03-24T04:00:00Z","v":488033,"vw":28.649042},{"c":28.6,"h":28.9,"l":28.2401,"n":2565,"o":28.65,"t":"2026-03-25T04:00:00Z","v":204096,"vw":28.553924},{"c":28.88,"h":29.04,"l":28.47,"n":2710,"o":28.47,"t":"2026-03-26T04:00:00Z","v":213022,"vw":28.862861},{"c":28.99,"h":29.45,"l":28.84,"n":5119,"o":28.84,"t":"2026-03-27T04:00:00Z","v":430469,"vw":29.162769},{"c":28.15,"h":29.43,"l":27.81,"n":7000,"o":29.05,"t":"2026-03-30T04:00:00Z","v":735564,"vw":28.366512},{"c":27.65,"h":28.87,"l":27.34,"n":4225,"o":28.07,"t":"2026-03-31T04:00:00Z","v":327653,"vw":27.861894},{"c":27.57,"h":27.9,"l":27.4301,"n":3665,"o":27.6,"t":"2026-04-01T04:00:00Z","v":270793,"vw":27.635112},{"c":28.17,"h":28.29,"l":27.66,"n":2969,"o":27.8,"t":"2026-04-02T04:00:00Z","v":197200,"vw":28.115356},{"c":28.18,"h":28.4,"l":28.05,"n":3128,"o":28.17,"t":"2026-04-06T04:00:00Z","v":296372,"vw":28.217334},{"c":27.73,"h":28.3899,"l":27.73,"n":3876,"o":28.27,"t":"2026-04-07T04:00:00Z","v":315496,"vw":27.919213},{"c":27.02,"h":27.365,"l":26.55,"n":7364,"o":27.33,"t":"2026-04-08T04:00:00Z","v":549608,"vw":26.930857},{"c":26.51,"h":27.32,"l":26.4,"n":3933,"o":27.01,"t":"2026-04-09T04:00:00Z","v":281304,"vw":26.665705},{"c":26.28,"h":26.79,"l":26.26,"n":2048,"o":26.62,"t":"2026-04-10T04:00:00Z","v":156684,"vw":26.410988},{"c":26.4,"h":26.76,"l":26.22,"n":2898,"o":26.28,"t":"2026-04-13T04:00:00Z","v":212670,"vw":26.482654},{"c":25.65,"h":26.59,"l":25.31,"n":5380,"o":26.59,"t":"2026-04-14T04:00:00Z","v":542983,"vw":25.655729},{"c":25.72,"h":25.9482,"l":25.53,"n":2279,"o":25.53,"t":"2026-04-15T04:00:00Z","v":210653,"vw":25.691485},{"c":25.55,"h":25.9899,"l":25.525,"n":2092,"o":25.75,"t":"2026-04-16T04:00:00Z","v":179357,"vw":25.767016},{"c":24.98,"h":25.7,"l":24.62,"n":8097,"o":25.7,"t":"2026-04-17T04:00:00Z","v":797360,"vw":24.856723},{"c":24.59,"h":25.17,"l":24.55,"n":4606,"o":25.04,"t":"2026-04-20T04:00:00Z","v":462647,"vw":24.710426},{"c":24.79,"h":24.935,"l":24.42,"n":4291,"o":24.64,"t":"2026-04-21T04:00:00Z","v":459769,"vw":24.610291},{"c":24.7,"h":24.9,"l":24.58,"n":4306,"o":24.79,"t":"2026-04-22T04:00:00Z","v":539781,"vw":24.729255},{"c":25.23,"h":25.46,"l":24.7,"n":6060,"o":24.7,"t":"2026-04-23T04:00:00Z","v":543445,"vw":25.2564},{"c":24.9,"h":25.41,"l":24.8,"n":4983,"o":25.41,"t":"2026-04-24T04:00:00Z","v":502245,"vw":24.962993},{"c":25.45,"h":25.93,"l":24.5,"n":6855,"o":24.6,"t":"2026-04-27T04:00:00Z","v":740607,"vw":25.314205},{"c":26.47,"h":26.66,"l":25.6,"n":6164,"o":25.7,"t":"2026-04-28T04:00:00Z","v":676160,"vw":26.385052},{"c":26.66,"h":26.865,"l":26.285,"n":4580,"o":26.42,"t":"2026-04-29T04:00:00Z","v":485043,"vw":26.694469},{"c":26.61,"h":26.81,"l":26.3769,"n":3799,"o":26.81,"t":"2026-04-30T04:00:00Z","v":275087,"vw":26.562563},{"c":26.15,"h":26.6,"l":26.05,"n":4294,"o":26.6,"t":"2026-05-01T04:00:00Z","v":369770,"vw":26.216063},{"c":26.3,"h":26.38,"l":25.93,"n":3184,"o":26.2,"t":"2026-05-04T04:00:00Z","v":254676,"vw":26.143103},{"c":26.18,"h":26.46,"l":26.05,"n":3673,"o":26.23,"t":"2026-05-05T04:00:00Z","v":351273,"vw":26.208594},{"c":25.67,"h":26.23,"l":25.3601,"n":5546,"o":26.01,"t":"2026-05-06T04:00:00Z","v":609647,"vw":25.620321},{"c":25.55,"h":25.6899,"l":25.0319,"n":4230,"o":25.45,"t":"2026-05-07T04:00:00Z","v":501144,"vw":25.47596},{"c":24.85,"h":25.32,"l":24.74,"n":3083,"o":25,"t":"2026-05-08T04:00:00Z","v":347581,"vw":24.986129},{"c":24.62,"h":24.98,"l":24.34,"n":4867,"o":24.95,"t":"2026-05-11T04:00:00Z","v":595589,"vw":24.540694},{"c":25.27,"h":25.4,"l":24.35,"n":3875,"o":24.75,"t":"2026-05-12T04:00:00Z","v":504607,"vw":24.970855},{"c":24.83,"h":25.45,"l":24.67,"n":2603,"o":25.15,"t":"2026-05-13T04:00:00Z","v":280475,"vw":24.934114},{"c":25.27,"h":25.32,"l":24.8001,"n":3571,"o":25.02,"t":"2026-05-14T04:00:00Z","v":347412,"vw":25.158066},{"c":25.13,"h":25.58,"l":25.04,"n":3066,"o":25.44,"t":"2026-05-15T04:00:00Z","v":375897,"vw":25.277237},{"c":25.4,"h":25.55,"l":24.81,"n":3984,"o":25.42,"t":"2026-05-18T04:00:00Z","v":467245,"vw":25.242259},{"c":25.22,"h":25.5,"l":25.14,"n":2555,"o":25.5,"t":"2026-05-19T04:00:00Z","v":247599,"vw":25.352125},{"c":24.95,"h":25.4222,"l":24.6137,"n":3766,"o":25.26,"t":"2026-05-20T04:00:00Z","v":379803,"vw":24.923336},{"c":24.83,"h":25.17,"l":24.78,"n":3063,"o":25.08,"t":"2026-05-21T04:00:00Z","v":334882,"vw":24.927766},{"c":24.88,"h":24.925,"l":24.67,"n":2795,"o":24.7,"t":"2026-05-22T04:00:00Z","v":295945,"vw":24.800209},{"c":25.01,"h":25.2,"l":24.74,"n":3395,"o":24.96,"t":"2026-05-26T04:00:00Z","v":335473,"vw":24.967908},{"c":24.94,"h":25.18,"l":24.695,"n":2074,"o":24.75,"t":"2026-05-27T04:00:00Z","v":186418,"vw":24.954571},{"c":25.32,"h":25.53,"l":24.86,"n":2620,"o":25,"t":"2026-05-28T04:00:00Z","v":361341,"vw":25.227493},{"c":24.85,"h":25.4578,"l":24.82,"n":2740,"o":25.3,"t":"2026-05-29T04:00:00Z","v":263607,"vw":25.045327},{"c":25.31,"h":25.5,"l":24.8,"n":2847,"o":24.85,"t":"2026-06-01T04:00:00Z","v":268103,"vw":25.245941},{"c":25.5,"h":25.69,"l":25.15,"n":2697,"o":25.15,"t":"2026-06-02T04:00:00Z","v":370964,"vw":25.487297},{"c":25.41,"h":25.72,"l":25.27,"n":2734,"o":25.42,"t":"2026-06-03T04:00:00Z","v":305791,"vw":25.524675},{"c":26,"h":26.27,"l":25.44,"n":4212,"o":25.48,"t":"2026-06-04T04:00:00Z","v":444840,"vw":25.923366},{"c":25.62,"h":26.225,"l":25.475,"n":2515,"o":26.04,"t":"2026-06-05T04:00:00Z","v":250655,"vw":25.75244},{"c":25.54,"h":26.29,"l":25.54,"n":2100,"o":26.29,"t":"2026-06-08T04:00:00Z","v":202817,"vw":25.77385},{"c":25.37,"h":25.66,"l":25.03,"n":2465,"o":25.61,"t":"2026-06-09T04:00:00Z","v":192820,"vw":25.296193},{"c":25.25,"h":25.76,"l":25.22,"n":1672,"o":25.52,"t":"2026-06-10T04:00:00Z","v":203341,"vw":25.442931},{"c":25.13,"h":25.4934,"l":24.9651,"n":1728,"o":25.45,"t":"2026-06-11T04:00:00Z","v":182193,"vw":25.198902},{"c":25.03,"h":25.38,"l":24.91,"n":2185,"o":24.95,"t":"2026-06-12T04:00:00Z","v":240052,"vw":25.085215},{"c":24.6,"h":24.85,"l":24.6,"n":3080,"o":24.85,"t":"2026-06-15T04:00:00Z","v":335134,"vw":24.707838},{"c":24.29,"h":24.62,"l":24.06,"n":2667,"o":24.5,"t":"2026-06-16T04:00:00Z","v":357858,"vw":24.319985},{"c":24.3,"h":24.42,"l":24.195,"n":1892,"o":24.36,"t":"2026-06-17T04:00:00Z","v":166449,"vw":24.305738},{"c":23.52,"h":24.2675,"l":23.45,"n":3853,"o":24.12,"t":"2026-06-18T04:00:00Z","v":501146,"vw":23.765607},{"c":24.41,"h":24.57,"l":23.99,"n":3715,"o":24.075,"t":"2026-06-22T04:00:00Z","v":468584,"vw":24.312316},{"c":24.55,"h":24.66,"l":24.28,"n":2748,"o":24.66,"t":"2026-06-23T04:00:00Z","v":282052,"vw":24.474716},{"c":24.24,"h":24.66,"l":24.11,"n":3489,"o":24.66,"t":"2026-06-24T04:00:00Z","v":389576,"vw":24.249129},{"c":24.43,"h":24.55,"l":24.05,"n":1972,"o":24.06,"t":"2026-06-25T04:00:00Z","v":232175,"vw":24.416023},{"c":24.48,"h":24.58,"l":24.35,"n":2165,"o":24.4,"t":"2026-06-26T04:00:00Z","v":212322,"vw":24.47886},{"c":23.99,"h":24.48,"l":23.91,"n":2503,"o":24.48,"t":"2026-06-29T04:00:00Z","v":245699,"vw":24.098871},{"c":23.98,"h":24.085,"l":23.7,"n":3966,"o":24,"t":"2026-06-30T04:00:00Z","v":384162,"vw":23.916366},{"c":23.74,"h":24.29,"l":23.7,"n":3512,"o":24.29,"t":"2026-07-01T04:00:00Z","v":308541,"vw":23.823288},{"c":23.81,"h":23.93,"l":23.6,"n":2950,"o":23.72,"t":"2026-07-02T04:00:00Z","v":295464,"vw":23.741971},{"c":23.78,"h":23.84,"l":23.42,"n":3105,"o":23.74,"t":"2026-07-06T04:00:00Z","v":223187,"vw":23.632529},{"c":23.85,"h":23.88,"l":23.55,"n":2765,"o":23.82,"t":"2026-07-07T04:00:00Z","v":239351,"vw":23.748717},{"c":24.4,"h":24.5,"l":23.91,"n":2810,"o":23.91,"t":"2026-07-08T04:00:00Z","v":346849,"vw":24.216271},{"c":24.45,"h":24.49,"l":24.25,"n":2352,"o":24.25,"t":"2026-07-09T04:00:00Z","v":189887,"vw":24.364051},{"c":24.37,"h":24.5,"l":24.2295,"n":1823,"o":24.48,"t":"2026-07-10T04:00:00Z","v":143682,"vw":24.363156},{"c":24.69,"h":24.78,"l":24.45,"n":2916,"o":24.55,"t":"2026-07-13T04:00:00Z","v":273120,"vw":24.659942},{"c":24.94,"h":24.9694,"l":24.69,"n":2241,"o":24.69,"t":"2026-07-14T04:00:00Z","v":227821,"vw":24.885616},{"c":24.57,"h":25.07,"l":24.51,"n":2245,"o":25,"t":"2026-07-15T04:00:00Z","v":157293,"vw":24.668261},{"c":24.59,"h":24.8499,"l":24.52,"n":2079,"o":24.52,"t":"2026-07-16T04:00:00Z","v":162612,"vw":24.661974},{"c":24.42,"h":24.7421,"l":24.25,"n":2781,"o":24.7,"t":"2026-07-17T04:00:00Z","v":201845,"vw":24.420901},{"c":24.34,"h":24.44,"l":24.17,"n":2483,"o":24.27,"t":"2026-07-20T04:00:00Z","v":179446,"vw":24.337377},{"c":24.66,"h":24.68,"l":24.35,"n":1823,"o":24.35,"t":"2026-07-21T04:00:00Z","v":151078,"vw":24.552292},{"c":24.91,"h":24.94,"l":24.5,"n":2046,"o":24.5,"t":"2026-07-22T04:00:00Z","v":189378,"vw":24.822533},{"c":24.77,"h":25.131,"l":24.77,"n":2405,"o":25,"t":"2026-07-23T04:00:00Z","v":163867,"vw":24.903891},{"c":24.71,"h":24.91,"l":24.5751,"n":3270,"o":24.75,"t":"2026-07-24T04:00:00Z","v":284253,"vw":24.716647},{"c":25.63,"h":25.81,"l":24.55,"n":4464,"o":24.69,"t":"2026-07-27T04:00:00Z","v":496652,"vw":25.359618},{"c":25.91,"h":26.515,"l":25.39,"n":3687,"o":25.39,"t":"2026-07-28T04:00:00Z","v":323496,"vw":26.065808},{"c":25.95,"h":26.36,"l":25.76,"n":4391,"o":25.91,"t":"2026-07-29T04:00:00Z","v":312529,"vw":25.969956},{"c":26.19,"h":26.35,"l":25.93,"n":3501,"o":26.25,"t":"2026-07-30T04:00:00Z","v":290497,"vw":26.16841},{"c":25.95,"h":26.24,"l":25.7501,"n":2474,"o":26.24,"t":"2026-07-31T04:00:00Z","v":207410,"vw":25.890949},{"c":26.12,"h":26.16,"l":25.66,"n":3978,"o":25.88,"t":"2026-08-03T04:00:00Z","v":365948,"vw":25.899211},{"c":25.73,"h":26.3985,"l":25.71,"n":5869,"o":26.12,"t":"2026-08-04T04:00:00Z","v":474345,"vw":26.116756},{"c":25.4,"h":26.44,"l":25.06,"n":12202,"o":26.44,"t":"2026-08-05T04:00:00Z","v":1022988,"vw":25.468731},{"c":25.32,"h":25.67,"l":25.31,"n":7507,"o":25.6,"t":"2026-08-06T04:00:00Z","v":676051,"vw":25.426388},{"c":24.62,"h":24.7,"l":24.22,"n":5601,"o":24.5,"t":"2026-08-07T04:00:00Z","v":571023,"vw":24.513931},{"c":24.79,"h":25.02,"l":24.6398,"n":4525,"o":24.75,"t":"2026-08-10T04:00:00Z","v":352870,"vw":24.813157},{"c":24.73,"h":24.9076,"l":24.415,"n":4884,"o":24.79,"t":"2026-08-11T04:00:00Z","v":277278,"vw":24.627866},{"c":25.1,"h":25.2751,"l":24.65,"n":3996,"o":24.65,"t":"2026-08-12T04:00:00Z","v":300153,"vw":25.08759},{"c":24.88,"h":25.32,"l":24.77,"n":4363,"o":25.09,"t":"2026-08-13T04:00:00Z","v":318228,"vw":25.027328},{"c":25.42,"h":25.51,"l":24.82,"n":5431,"o":24.93,"t":"2026-08-14T04:00:00Z","v":882265,"vw":25.313037},{"c":25.93,"h":25.99,"l":25.5,"n":3860,"o":25.54,"t":"2026-08-17T04:00:00Z","v":450809,"vw":25.794596},{"c":25.67,"h":25.9181,"l":25.38,"n":2673,"o":25.76,"t":"2026-08-18T04:00:00Z","v":236863,"vw":25.621859},{"c":26.07,"h":26.1,"l":25.5488,"n":2738,"o":25.72,"t":"2026-08-19T04:00:00Z","v":317327,"vw":25.976686},{"c":26.07,"h":26.45,"l":26.0201,"n":2245,"o":26.24,"t":"2026-08-20T04:00:00Z","v":221920,"vw":26.229744},{"c":26.3,"h":26.42,"l":26.07,"n":2072,"o":26.07,"t":"2026-08-21T04:00:00Z","v":176493,"vw":26.316428},{"c":26.38,"h":26.44,"l":25.98,"n":3328,"o":26.33,"t":"2026-08-24T04:00:00Z","v":281534,"vw":26.253147},{"c":26.47,"h":26.56,"l":26.17,"n":2227,"o":26.43,"t":"2026-08-25T04:00:00Z","v":186758,"vw":26.35943},{"c":26.19,"h":26.3873,"l":26.03,"n":2571,"o":26.22,"t":"2026-08-26T04:00:00Z","v":202779,"vw":26.152174},{"c":26.34,"h":26.44,"l":26.01,"n":2399,"o":26.01,"t":"2026-08-27T04:00:00Z","v":210498,"vw":26.225269},{"c":26.18,"h":26.39,"l":26.01,"n":2569,"o":26.01,"t":"2026-08-28T04:00:00Z","v":129084,"vw":26.232612},{"c":26.5,"h":26.69,"l":26.29,"n":2485,"o":26.29,"t":"2026-08-31T04:00:00Z","v":204441,"vw":26.535687},{"c":26.44,"h":26.72,"l":26.25,"n":2258,"o":26.62,"t":"2026-09-01T04:00:00Z","v":184564,"vw":26.43537},{"c":26.54,"h":26.55,"l":26.2256,"n":1968,"o":26.39,"t":"2026-09-02T04:00:00Z","v":124665,"vw":26.461028},{"c":26.27,"h":26.51,"l":25.96,"n":2991,"o":26.5,"t":"2026-09-03T04:00:00Z","v":274291,"vw":26.203804},{"c":26.48,"h":26.54,"l":26.1257,"n":2121,"o":26.26,"t":"2026-09-04T04:00:00Z","v":137957,"vw":26.434075},{"c":26.66,"h":26.9104,"l":26.63,"n":3347,"o":26.89,"t":"2026-09-08T04:00:00Z","v":341795,"vw":26.77114},{"c":26.77,"h":26.94,"l":26.5,"n":2433,"o":26.94,"t":"2026-09-09T04:00:00Z","v":230683,"vw":26.770968},{"c":26.87,"h":26.94,"l":26.67,"n":2942,"o":26.94,"t":"2026-09-10T04:00:00Z","v":221603,"vw":26.843265},{"c":26.53,"h":26.85,"l":26.42,"n":2794,"o":26.8,"t":"2026-09-11T04:00:00Z","v":205614,"vw":26.549965},{"c":26.14,"h":26.56,"l":26.04,"n":2529,"o":26.56,"t":"2026-09-14T04:00:00Z","v":224617,"vw":26.194847},{"c":26.14,"h":26.3496,"l":26,"n":2626,"o":26,"t":"2026-09-15T04:00:00Z","v":271748,"vw":26.199421},{"c":25.85,"h":26.37,"l":25.7,"n":2199,"o":26.14,"t":"2026-09-16T04:00:00Z","v":229897,"vw":25.904522},{"c":26.16,"h":26.21,"l":25.7,"n":2420,"o":25.8,"t":"2026-09-17T04:00:00Z","v":235826,"vw":26.066868},{"c":25.87,"h":26.31,"l":25.85,"n":2910,"o":26.31,"t":"2026-09-18T04:00:00Z","v":310555,"vw":26.007347},{"c":25.8,"h":25.96,"l":25.65,"n":2434,"o":25.7,"t":"2026-09-21T04:00:00Z","v":183489,"vw":25.796077},{"c":25.86,"h":25.955,"l":25.62,"n":1773,"o":25.71,"t":"2026-09-22T04:00:00Z","v":96249,"vw":25.845116},{"c":25.55,"h":25.93,"l":25.43,"n":2599,"o":25.93,"t":"2026-09-23T04:00:00Z","v":283400,"vw":25.55006},{"c":25.195,"h":26.24,"l":25.06,"n":3437,"o":26.24,"t":"2026-09-24T04:00:00Z","v":291234,"vw":25.269208},{"c":25.15,"h":25.25,"l":24.925,"n":3758,"o":25.04,"t":"2026-09-25T04:00:00Z","v":372824,"vw":25.110076},{"c":24.83,"h":25.29,"l":24.71,"n":3147,"o":25.1,"t":"2026-09-28T04:00:00Z","v":296088,"vw":24.988692},{"c":24.38,"h":24.84,"l":24.31,"n":3100,"o":24.84,"t":"2026-09-29T04:00:00Z","v":261395,"vw":24.455038},{"c":24.29,"h":24.741,"l":24.29,"n":2655,"o":24.51,"t":"2026-09-30T04:00:00Z","v":214730,"vw":24.478038},{"c":24.34,"h":24.45,"l":24.01,"n":4235,"o":24.45,"t":"2026-10-01T04:00:00Z","v":625730,"vw":24.269636},{"c":24.53,"h":24.6499,"l":24.26,"n":3019,"o":24.26,"t":"2026-10-02T04:00:00Z","v":239589,"vw":24.543152},{"c":24.79,"h":24.95,"l":24.52,"n":3587,"o":24.53,"t":"2026-10-05T04:00:00Z","v":334493,"vw":24.790927},{"c":24.67,"h":24.9,"l":24.645,"n":3978,"o":24.87,"t":"2026-10-06T04:00:00Z","v":407427,"vw":24.706171},{"c":24.6,"h":24.725,"l":24.4502,"n":4259,"o":24.5,"t":"2026-10-07T04:00:00Z","v":463482,"vw":24.56958},{"c":24.65,"h":25.12,"l":24.61,"n":3029,"o":24.8,"t":"2026-10-08T04:00:00Z","v":238126,"vw":24.797738},{"c":24.62,"h":24.84,"l":24.59,"n":2453,"o":24.72,"t":"2026-10-09T04:00:00Z","v":186301,"vw":24.670657},{"c":24.9,"h":25.09,"l":24.69,"n":2736,"o":24.69,"t":"2026-10-12T04:00:00Z","v":245055,"vw":24.91334},{"c":25.18,"h":25.24,"l":24.93,"n":2834,"o":25,"t":"2026-10-13T04:00:00Z","v":246789,"vw":25.130165},{"c":24.87,"h":25.2,"l":24.79,"n":3146,"o":25.05,"t":"2026-10-14T04:00:00Z","v":263906,"vw":24.937098},{"c":25.19,"h":25.22,"l":25.0186,"n":2543,"o":25.04,"t":"2026-10-15T04:00:00Z","v":236141,"vw":25.097872},{"c":25.75,"h":25.75,"l":25.32,"n":2681,"o":25.33,"t":"2026-10-16T04:00:00Z","v":271736,"vw":25.599233},{"c":25.7,"h":25.95,"l":25.48,"n":3271,"o":25.92,"t":"2026-10-19T04:00:00Z","v":261216,"vw":25.656158},{"c":25.63,"h":25.85,"l":25.485,"n":3033,"o":25.61,"t":"2026-10-20T04:00:00Z","v":241337,"vw":25.639661},{"c":25.73,"h":25.98,"l":25.72,"n":3239,"o":25.94,"t":"2026-10-21T04:00:00Z","v":287895,"vw":25.779721}],"volatilityBars":[{"c":25.704,"h":25.704,"l":25.704,"n":1,"o":25.704,"t":"2026-09-21T11:30:00Z","v":250,"vw":25.704},{"c":25.7404,"h":25.96,"l":25.7,"n":71,"o":25.7,"t":"2026-09-21T13:30:00Z","v":10570,"vw":25.796536},{"c":25.76,"h":25.9,"l":25.75,"n":113,"o":25.89,"t":"2026-09-21T13:45:00Z","v":6609,"vw":25.797985},{"c":25.815,"h":25.87,"l":25.73,"n":65,"o":25.76,"t":"2026-09-21T14:00:00Z","v":6002,"vw":25.786939},{"c":25.85,"h":25.85,"l":25.65,"n":236,"o":25.815,"t":"2026-09-21T14:15:00Z","v":20590,"vw":25.754344},{"c":25.87,"h":25.87,"l":25.7039,"n":68,"o":25.85,"t":"2026-09-21T14:30:00Z","v":3325,"vw":25.813175},{"c":25.79,"h":25.87,"l":25.75,"n":102,"o":25.87,"t":"2026-09-21T14:45:00Z","v":7225,"vw":25.802458},{"c":25.785,"h":25.84,"l":25.73,"n":123,"o":25.745,"t":"2026-09-21T15:00:00Z","v":15470,"vw":25.787124},{"c":25.81,"h":25.81,"l":25.75,"n":46,"o":25.8,"t":"2026-09-21T15:15:00Z","v":3488,"vw":25.790565},{"c":25.83,"h":25.85,"l":25.785,"n":89,"o":25.8,"t":"2026-09-21T15:30:00Z","v":6957,"vw":25.805778},{"c":25.84,"h":25.87,"l":25.835,"n":27,"o":25.835,"t":"2026-09-21T15:45:00Z","v":3572,"vw":25.843613},{"c":25.8,"h":25.835,"l":25.8,"n":39,"o":25.815,"t":"2026-09-21T16:00:00Z","v":2526,"vw":25.816265},{"c":25.85,"h":25.85,"l":25.82,"n":17,"o":25.83,"t":"2026-09-21T16:15:00Z","v":1226,"vw":25.836255},{"c":25.825,"h":25.86,"l":25.825,"n":25,"o":25.84,"t":"2026-09-21T16:30:00Z","v":1803,"vw":25.836168},{"c":25.82,"h":25.84,"l":25.8,"n":55,"o":25.807,"t":"2026-09-21T16:45:00Z","v":4390,"vw":25.819223},{"c":25.835,"h":25.84,"l":25.82,"n":15,"o":25.82,"t":"2026-09-21T17:00:00Z","v":1602,"vw":25.823674},{"c":25.84,"h":25.86,"l":25.83,"n":26,"o":25.845,"t":"2026-09-21T17:15:00Z","v":1897,"vw":25.839286},{"c":25.8,"h":25.85,"l":25.8,"n":31,"o":25.85,"t":"2026-09-21T17:30:00Z","v":4972,"vw":25.818015},{"c":25.85,"h":25.86,"l":25.82,"n":50,"o":25.84,"t":"2026-09-21T17:45:00Z","v":3056,"vw":25.839545},{"c":25.86,"h":25.86,"l":25.82,"n":39,"o":25.83,"t":"2026-09-21T18:00:00Z","v":2459,"vw":25.843362},{"c":25.88,"h":25.89,"l":25.8501,"n":29,"o":25.855,"t":"2026-09-21T18:15:00Z","v":2647,"vw":25.866064},{"c":25.85,"h":25.88,"l":25.83,"n":75,"o":25.85,"t":"2026-09-21T18:30:00Z","v":4814,"vw":25.843081},{"c":25.81,"h":25.86,"l":25.81,"n":53,"o":25.85,"t":"2026-09-21T18:45:00Z","v":2282,"vw":25.828354},{"c":25.79,"h":25.84,"l":25.79,"n":80,"o":25.81,"t":"2026-09-21T19:00:00Z","v":5967,"vw":25.810193},{"c":25.765,"h":25.81,"l":25.765,"n":81,"o":25.81,"t":"2026-09-21T19:15:00Z","v":2910,"vw":25.792013},{"c":25.76,"h":25.78,"l":25.73,"n":164,"o":25.77,"t":"2026-09-21T19:30:00Z","v":12934,"vw":25.751741},{"c":25.78,"h":25.83,"l":25.75,"n":380,"o":25.78,"t":"2026-09-21T19:45:00Z","v":32792,"vw":25.796517},{"c":25.7,"h":25.81,"l":25.7,"n":25,"o":25.8,"t":"2026-09-21T20:00:00Z","v":5664,"vw":25.787764},{"c":25.8,"h":25.8,"l":25.8,"n":6,"o":25.8,"t":"2026-09-21T20:30:00Z","v":247,"vw":25.8},{"c":25.6502,"h":25.6502,"l":25.6502,"n":1,"o":25.6502,"t":"2026-09-22T11:00:00Z","v":460,"vw":25.6502},{"c":25.7182,"h":25.955,"l":25.62,"n":64,"o":25.71,"t":"2026-09-22T13:30:00Z","v":8268,"vw":25.787433},{"c":25.7,"h":25.8,"l":25.7,"n":50,"o":25.715,"t":"2026-09-22T13:45:00Z","v":5075,"vw":25.743405},{"c":25.78,"h":25.78,"l":25.695,"n":55,"o":25.7,"t":"2026-09-22T14:00:00Z","v":3034,"vw":25.733},{"c":25.795,"h":25.88,"l":25.79,"n":11,"o":25.79,"t":"2026-09-22T14:15:00Z","v":1030,"vw":25.831667},{"c":25.7364,"h":25.8196,"l":25.7364,"n":29,"o":25.8196,"t":"2026-09-22T14:30:00Z","v":2123,"vw":25.783077},{"c":25.79,"h":25.7949,"l":25.7333,"n":15,"o":25.7949,"t":"2026-09-22T14:45:00Z","v":1476,"vw":25.766824},{"c":25.84,"h":25.855,"l":25.79,"n":37,"o":25.79,"t":"2026-09-22T15:00:00Z","v":2173,"vw":25.821379},{"c":25.84,"h":25.8401,"l":25.8282,"n":15,"o":25.8401,"t":"2026-09-22T15:15:00Z","v":1148,"vw":25.837912},{"c":25.835,"h":25.85,"l":25.81,"n":11,"o":25.85,"t":"2026-09-22T15:30:00Z","v":546,"vw":25.82875},{"c":25.825,"h":25.9,"l":25.825,"n":63,"o":25.86,"t":"2026-09-22T15:45:00Z","v":5930,"vw":25.871112},{"c":25.8481,"h":25.8481,"l":25.7815,"n":9,"o":25.825,"t":"2026-09-22T16:00:00Z","v":2198,"vw":25.806567},{"c":25.9,"h":25.9,"l":25.845,"n":44,"o":25.845,"t":"2026-09-22T16:15:00Z","v":1828,"vw":25.879545},{"c":25.905,"h":25.919,"l":25.88,"n":30,"o":25.9,"t":"2026-09-22T16:30:00Z","v":2831,"vw":25.906433},{"c":25.9,"h":25.9,"l":25.83,"n":13,"o":25.87,"t":"2026-09-22T16:45:00Z","v":1212,"vw":25.86557},{"c":25.84,"h":25.865,"l":25.84,"n":3,"o":25.865,"t":"2026-09-22T17:00:00Z","v":1150,"vw":25.862727},{"c":25.87,"h":25.88,"l":25.85,"n":12,"o":25.85,"t":"2026-09-22T17:15:00Z","v":911,"vw":25.866352},{"c":25.89,"h":25.9,"l":25.87,"n":55,"o":25.87,"t":"2026-09-22T17:30:00Z","v":2410,"vw":25.88733},{"c":25.875,"h":25.92,"l":25.87,"n":48,"o":25.91,"t":"2026-09-22T17:45:00Z","v":2711,"vw":25.897616},{"c":25.89,"h":25.89,"l":25.855,"n":21,"o":25.855,"t":"2026-09-22T18:00:00Z","v":1735,"vw":25.861774},{"c":25.865,"h":25.875,"l":25.8427,"n":13,"o":25.875,"t":"2026-09-22T18:15:00Z","v":2296,"vw":25.865928},{"c":25.9,"h":25.9,"l":25.865,"n":6,"o":25.865,"t":"2026-09-22T18:30:00Z","v":233,"vw":25.8825},{"c":25.89,"h":25.895,"l":25.88,"n":34,"o":25.88,"t":"2026-09-22T18:45:00Z","v":2001,"vw":25.888148},{"c":25.855,"h":25.87,"l":25.855,"n":16,"o":25.87,"t":"2026-09-22T19:00:00Z","v":603,"vw":25.86375},{"c":25.88,"h":25.88,"l":25.845,"n":59,"o":25.865,"t":"2026-09-22T19:15:00Z","v":2955,"vw":25.86565},{"c":25.895,"h":25.91,"l":25.875,"n":75,"o":25.88,"t":"2026-09-22T19:30:00Z","v":3308,"vw":25.892426},{"c":25.85,"h":25.94,"l":25.85,"n":330,"o":25.94,"t":"2026-09-22T19:45:00Z","v":16470,"vw":25.894907},{"c":25.8339,"h":25.86,"l":25.8339,"n":9,"o":25.86,"t":"2026-09-22T20:00:00Z","v":1897,"vw":25.857814},{"c":25.8893,"h":25.8893,"l":25.8893,"n":1,"o":25.8893,"t":"2026-09-22T20:15:00Z","v":119,"vw":25.8893},{"c":25.9331,"h":25.9331,"l":25.89,"n":10,"o":25.89,"t":"2026-09-22T20:30:00Z","v":388,"vw":25.917022},{"c":25.9,"h":25.9,"l":25.9,"n":4,"o":25.9,"t":"2026-09-22T21:30:00Z","v":6429,"vw":25.9},{"c":25.936,"h":25.936,"l":25.9,"n":2,"o":25.9,"t":"2026-09-22T21:45:00Z","v":602,"vw":25.918},{"c":25.92,"h":25.92,"l":25.92,"n":6,"o":25.92,"t":"2026-09-22T22:00:00Z","v":417,"vw":25.92},{"c":25.85,"h":25.85,"l":25.85,"n":1,"o":25.85,"t":"2026-09-22T22:15:00Z","v":200,"vw":25.85},{"c":25.8639,"h":25.8639,"l":25.83,"n":2,"o":25.83,"t":"2026-09-22T22:45:00Z","v":302,"vw":25.85245},{"c":25.94,"h":25.94,"l":25.94,"n":1,"o":25.94,"t":"2026-09-22T23:00:00Z","v":100,"vw":25.94},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-09-22T23:30:00Z","v":100,"vw":25.98},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-09-22T23:45:00Z","v":100,"vw":25.98},{"c":25.84,"h":25.84,"l":25.84,"n":1,"o":25.84,"t":"2026-09-23T11:45:00Z","v":500,"vw":25.84},{"c":25.775,"h":25.93,"l":25.7001,"n":63,"o":25.93,"t":"2026-09-23T13:30:00Z","v":3083,"vw":25.82241},{"c":25.75,"h":25.75,"l":25.67,"n":73,"o":25.715,"t":"2026-09-23T13:45:00Z","v":3362,"vw":25.707334},{"c":25.51,"h":25.71,"l":25.5,"n":303,"o":25.71,"t":"2026-09-23T14:15:00Z","v":30868,"vw":25.621988},{"c":25.54,"h":25.5899,"l":25.51,"n":82,"o":25.52,"t":"2026-09-23T14:30:00Z","v":5673,"vw":25.550259},{"c":25.56,"h":25.56,"l":25.51,"n":23,"o":25.55,"t":"2026-09-23T14:45:00Z","v":1066,"vw":25.535},{"c":25.54,"h":25.5935,"l":25.535,"n":39,"o":25.535,"t":"2026-09-23T15:00:00Z","v":4284,"vw":25.570031},{"c":25.56,"h":25.565,"l":25.5148,"n":39,"o":25.565,"t":"2026-09-23T15:15:00Z","v":1987,"vw":25.551307},{"c":25.56,"h":25.6,"l":25.52,"n":29,"o":25.58,"t":"2026-09-23T15:30:00Z","v":2194,"vw":25.584983},{"c":25.5754,"h":25.5754,"l":25.53,"n":9,"o":25.555,"t":"2026-09-23T15:45:00Z","v":733,"vw":25.55726},{"c":25.53,"h":25.5594,"l":25.53,"n":19,"o":25.55,"t":"2026-09-23T16:00:00Z","v":1288,"vw":25.551852},{"c":25.56,"h":25.58,"l":25.5517,"n":11,"o":25.58,"t":"2026-09-23T16:15:00Z","v":684,"vw":25.55902},{"c":25.55,"h":25.55,"l":25.55,"n":11,"o":25.55,"t":"2026-09-23T16:30:00Z","v":1202,"vw":25.55},{"c":25.5,"h":25.53,"l":25.47,"n":59,"o":25.53,"t":"2026-09-23T16:45:00Z","v":6147,"vw":25.501742},{"c":25.53,"h":25.53,"l":25.43,"n":26,"o":25.455,"t":"2026-09-23T17:00:00Z","v":3995,"vw":25.468538},{"c":25.4516,"h":25.59,"l":25.4516,"n":14,"o":25.5148,"t":"2026-09-23T17:15:00Z","v":5032,"vw":25.473566},{"c":25.49,"h":25.495,"l":25.44,"n":74,"o":25.475,"t":"2026-09-23T17:30:00Z","v":3489,"vw":25.474841},{"c":25.48,"h":25.5199,"l":25.45,"n":37,"o":25.48,"t":"2026-09-23T17:45:00Z","v":6148,"vw":25.512173},{"c":25.47,"h":25.5,"l":25.45,"n":79,"o":25.5,"t":"2026-09-23T18:00:00Z","v":6256,"vw":25.475889},{"c":25.45,"h":25.475,"l":25.45,"n":22,"o":25.475,"t":"2026-09-23T18:15:00Z","v":1783,"vw":25.452403},{"c":25.45,"h":25.47,"l":25.44,"n":44,"o":25.44,"t":"2026-09-23T18:30:00Z","v":5969,"vw":25.448818},{"c":25.499,"h":25.499,"l":25.4345,"n":37,"o":25.4345,"t":"2026-09-23T18:45:00Z","v":5932,"vw":25.483814},{"c":25.49,"h":25.49,"l":25.459,"n":57,"o":25.459,"t":"2026-09-23T19:00:00Z","v":9935,"vw":25.476984},{"c":25.535,"h":25.535,"l":25.47,"n":83,"o":25.5,"t":"2026-09-23T19:15:00Z","v":8793,"vw":25.494235},{"c":25.54,"h":25.5599,"l":25.5,"n":140,"o":25.51,"t":"2026-09-23T19:30:00Z","v":19603,"vw":25.517118},{"c":25.555,"h":25.5999,"l":25.48,"n":563,"o":25.5398,"t":"2026-09-23T19:45:00Z","v":118850,"vw":25.562106},{"c":25.55,"h":25.55,"l":25.55,"n":8,"o":25.55,"t":"2026-09-23T20:00:00Z","v":10843,"vw":25.55},{"c":25.55,"h":25.55,"l":25.55,"n":1,"o":25.55,"t":"2026-09-23T20:45:00Z","v":210,"vw":25.55},{"c":25.5504,"h":25.5504,"l":25.5504,"n":1,"o":25.5504,"t":"2026-09-23T21:15:00Z","v":100,"vw":25.5504},{"c":25.55,"h":26.24,"l":25.55,"n":89,"o":26.24,"t":"2026-09-24T13:30:00Z","v":15902,"vw":26.068574},{"c":25.535,"h":25.645,"l":25.51,"n":49,"o":25.55,"t":"2026-09-24T13:45:00Z","v":5395,"vw":25.536199},{"c":25.41,"h":25.5,"l":25.39,"n":102,"o":25.4938,"t":"2026-09-24T14:00:00Z","v":6858,"vw":25.454191},{"c":25.345,"h":25.44,"l":25.2801,"n":192,"o":25.43,"t":"2026-09-24T14:15:00Z","v":15384,"vw":25.313608},{"c":25.37,"h":25.385,"l":25.31,"n":47,"o":25.345,"t":"2026-09-24T14:30:00Z","v":3342,"vw":25.357393},{"c":25.3782,"h":25.3782,"l":25.29,"n":10,"o":25.35,"t":"2026-09-24T14:45:00Z","v":962,"vw":25.345867},{"c":25.33,"h":25.36,"l":25.291,"n":73,"o":25.291,"t":"2026-09-24T15:00:00Z","v":4894,"vw":25.325518},{"c":25.355,"h":25.38,"l":25.3,"n":135,"o":25.34,"t":"2026-09-24T15:15:00Z","v":26013,"vw":25.350625},{"c":25.2886,"h":25.355,"l":25.28,"n":63,"o":25.355,"t":"2026-09-24T15:30:00Z","v":10106,"vw":25.300524},{"c":25.29,"h":25.3,"l":25.26,"n":61,"o":25.2978,"t":"2026-09-24T15:45:00Z","v":3531,"vw":25.285596},{"c":25.265,"h":25.3024,"l":25.245,"n":43,"o":25.27,"t":"2026-09-24T16:00:00Z","v":3247,"vw":25.260035},{"c":25.17,"h":25.2252,"l":25.11,"n":72,"o":25.22,"t":"2026-09-24T16:15:00Z","v":3923,"vw":25.18477},{"c":25.095,"h":25.165,"l":25.066,"n":70,"o":25.165,"t":"2026-09-24T16:30:00Z","v":7609,"vw":25.101415},{"c":25.095,"h":25.135,"l":25.08,"n":43,"o":25.1139,"t":"2026-09-24T16:45:00Z","v":4504,"vw":25.124964},{"c":25.09,"h":25.1052,"l":25.0804,"n":5,"o":25.1052,"t":"2026-09-24T17:00:00Z","v":2546,"vw":25.085705},{"c":25.0874,"h":25.14,"l":25.08,"n":52,"o":25.1101,"t":"2026-09-24T17:15:00Z","v":3343,"vw":25.096097},{"c":25.1,"h":25.13,"l":25.07,"n":68,"o":25.07,"t":"2026-09-24T17:30:00Z","v":3365,"vw":25.101939},{"c":25.1,"h":25.11,"l":25.06,"n":84,"o":25.0917,"t":"2026-09-24T17:45:00Z","v":9608,"vw":25.094009},{"c":25.1,"h":25.12,"l":25.0856,"n":70,"o":25.0856,"t":"2026-09-24T18:00:00Z","v":4581,"vw":25.099697},{"c":25.1,"h":25.1,"l":25.07,"n":79,"o":25.09,"t":"2026-09-24T18:15:00Z","v":7729,"vw":25.087805},{"c":25.095,"h":25.1,"l":25.06,"n":130,"o":25.09,"t":"2026-09-24T18:30:00Z","v":7967,"vw":25.087356},{"c":25.105,"h":25.105,"l":25.06,"n":63,"o":25.08,"t":"2026-09-24T18:45:00Z","v":4648,"vw":25.079427},{"c":25.135,"h":25.16,"l":25.095,"n":177,"o":25.1196,"t":"2026-09-24T19:00:00Z","v":13153,"vw":25.12716},{"c":25.13,"h":25.1599,"l":25.09,"n":104,"o":25.135,"t":"2026-09-24T19:15:00Z","v":8759,"vw":25.123016},{"c":25.225,"h":25.225,"l":25.11,"n":272,"o":25.1279,"t":"2026-09-24T19:30:00Z","v":34261,"vw":25.13558},{"c":25.18,"h":25.23,"l":25.18,"n":534,"o":25.215,"t":"2026-09-24T19:45:00Z","v":43230,"vw":25.202285},{"c":25.1,"h":25.195,"l":25.1,"n":19,"o":25.195,"t":"2026-09-24T20:00:00Z","v":25729,"vw":25.171943},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-09-24T20:15:00Z","v":100,"vw":25.5},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-09-24T21:00:00Z","v":190,"vw":25.34},{"c":25.63,"h":25.68,"l":25.56,"n":15,"o":25.68,"t":"2026-09-24T21:15:00Z","v":755,"vw":25.616848},{"c":25.1819,"h":25.1819,"l":25.1819,"n":6,"o":25.1819,"t":"2026-09-24T22:30:00Z","v":140,"vw":25.1819},{"c":25.065,"h":25.08,"l":24.925,"n":222,"o":25.04,"t":"2026-09-25T13:30:00Z","v":24156,"vw":25.011411},{"c":25.14,"h":25.16,"l":25.04,"n":82,"o":25.05,"t":"2026-09-25T13:45:00Z","v":11650,"vw":25.093513},{"c":25.07,"h":25.18,"l":25.05,"n":79,"o":25.14,"t":"2026-09-25T14:00:00Z","v":7266,"vw":25.117087},{"c":25.07,"h":25.1,"l":25.04,"n":125,"o":25.1,"t":"2026-09-25T14:15:00Z","v":12520,"vw":25.048152},{"c":25.054,"h":25.0717,"l":25.03,"n":173,"o":25.0717,"t":"2026-09-25T14:30:00Z","v":10946,"vw":25.050421},{"c":25.045,"h":25.05,"l":25,"n":143,"o":25.05,"t":"2026-09-25T14:45:00Z","v":18794,"vw":25.036018},{"c":25.06,"h":25.07,"l":25.04,"n":68,"o":25.0499,"t":"2026-09-25T15:00:00Z","v":6224,"vw":25.052389},{"c":25.04,"h":25.07,"l":25.04,"n":83,"o":25.06,"t":"2026-09-25T15:15:00Z","v":12095,"vw":25.050999},{"c":25.14,"h":25.14,"l":25.06,"n":43,"o":25.07,"t":"2026-09-25T15:30:00Z","v":3616,"vw":25.107954},{"c":25.085,"h":25.14,"l":25.085,"n":53,"o":25.14,"t":"2026-09-25T15:45:00Z","v":2084,"vw":25.116957},{"c":25.05,"h":25.085,"l":25.05,"n":76,"o":25.085,"t":"2026-09-25T16:00:00Z","v":6431,"vw":25.068383},{"c":25.03,"h":25.0761,"l":25.01,"n":80,"o":25.05,"t":"2026-09-25T16:15:00Z","v":13974,"vw":25.047787},{"c":25.03,"h":25.065,"l":25.015,"n":99,"o":25.03,"t":"2026-09-25T16:30:00Z","v":9131,"vw":25.034154},{"c":25.07,"h":25.07,"l":25.03,"n":88,"o":25.06,"t":"2026-09-25T16:45:00Z","v":10021,"vw":25.062546},{"c":25.075,"h":25.085,"l":25.07,"n":39,"o":25.07,"t":"2026-09-25T17:00:00Z","v":2452,"vw":25.0775},{"c":25.1,"h":25.14,"l":25.0798,"n":66,"o":25.0798,"t":"2026-09-25T17:15:00Z","v":8562,"vw":25.109648},{"c":25.13,"h":25.14,"l":25.11,"n":38,"o":25.14,"t":"2026-09-25T17:30:00Z","v":3003,"vw":25.132356},{"c":25.155,"h":25.16,"l":25.13,"n":43,"o":25.13,"t":"2026-09-25T17:45:00Z","v":3993,"vw":25.156572},{"c":25.21,"h":25.23,"l":25.16,"n":57,"o":25.17,"t":"2026-09-25T18:00:00Z","v":2864,"vw":25.1945},{"c":25.175,"h":25.245,"l":25.175,"n":82,"o":25.21,"t":"2026-09-25T18:15:00Z","v":18186,"vw":25.218892},{"c":25.11,"h":25.175,"l":25.11,"n":38,"o":25.175,"t":"2026-09-25T18:30:00Z","v":6778,"vw":25.12138},{"c":25.06,"h":25.135,"l":25.06,"n":107,"o":25.13,"t":"2026-09-25T18:45:00Z","v":7975,"vw":25.100921},{"c":25.075,"h":25.0902,"l":25.05,"n":84,"o":25.06,"t":"2026-09-25T19:00:00Z","v":4562,"vw":25.075325},{"c":25.08,"h":25.1,"l":25.08,"n":114,"o":25.1,"t":"2026-09-25T19:15:00Z","v":6306,"vw":25.091222},{"c":25.14,"h":25.15,"l":25.08,"n":209,"o":25.08,"t":"2026-09-25T19:30:00Z","v":9755,"vw":25.127152},{"c":25.145,"h":25.25,"l":25.07,"n":912,"o":25.17,"t":"2026-09-25T19:45:00Z","v":77146,"vw":25.155196},{"c":25.15,"h":25.15,"l":25.15,"n":6,"o":25.15,"t":"2026-09-25T20:00:00Z","v":60585,"vw":25.15},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-09-25T20:30:00Z","v":100,"vw":25.2},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-09-25T21:30:00Z","v":258,"vw":25.12},{"c":25.26,"h":25.26,"l":25.26,"n":1,"o":25.26,"t":"2026-09-25T23:30:00Z","v":100,"vw":25.26},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-09-25T23:45:00Z","v":650,"vw":25.14},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-09-28T12:45:00Z","v":100,"vw":25.2},{"c":25.175,"h":25.175,"l":25.05,"n":85,"o":25.1,"t":"2026-09-28T13:30:00Z","v":8459,"vw":25.112468},{"c":25.275,"h":25.275,"l":25.1,"n":62,"o":25.17,"t":"2026-09-28T13:45:00Z","v":18174,"vw":25.191871},{"c":25.26,"h":25.275,"l":25.25,"n":42,"o":25.275,"t":"2026-09-28T14:00:00Z","v":4438,"vw":25.266893},{"c":25.24,"h":25.26,"l":25.2,"n":146,"o":25.26,"t":"2026-09-28T14:15:00Z","v":19917,"vw":25.229404},{"c":25.19,"h":25.29,"l":25.145,"n":40,"o":25.24,"t":"2026-09-28T14:30:00Z","v":7013,"vw":25.236151},{"c":25.18,"h":25.2037,"l":25.14,"n":53,"o":25.19,"t":"2026-09-28T14:45:00Z","v":8933,"vw":25.170673},{"c":25.145,"h":25.2,"l":25.145,"n":34,"o":25.18,"t":"2026-09-28T15:00:00Z","v":2818,"vw":25.179763},{"c":25.09,"h":25.14,"l":25.08,"n":61,"o":25.14,"t":"2026-09-28T15:15:00Z","v":4399,"vw":25.099196},{"c":25.01,"h":25.09,"l":25.01,"n":73,"o":25.09,"t":"2026-09-28T15:30:00Z","v":14949,"vw":25.062919},{"c":25.05,"h":25.09,"l":25.01,"n":40,"o":25.05,"t":"2026-09-28T15:45:00Z","v":8779,"vw":25.065538},{"c":24.96,"h":25.05,"l":24.9296,"n":136,"o":25.05,"t":"2026-09-28T16:00:00Z","v":6021,"vw":25.000164},{"c":24.935,"h":24.97,"l":24.93,"n":41,"o":24.97,"t":"2026-09-28T16:15:00Z","v":2290,"vw":24.956582},{"c":24.91,"h":24.95,"l":24.91,"n":42,"o":24.95,"t":"2026-09-28T16:30:00Z","v":4802,"vw":24.926988},{"c":24.8998,"h":24.92,"l":24.8901,"n":27,"o":24.92,"t":"2026-09-28T16:45:00Z","v":1869,"vw":24.908227},{"c":24.87,"h":24.93,"l":24.87,"n":77,"o":24.91,"t":"2026-09-28T17:00:00Z","v":2863,"vw":24.90858},{"c":24.96,"h":24.96,"l":24.85,"n":137,"o":24.87,"t":"2026-09-28T17:15:00Z","v":6957,"vw":24.893278},{"c":24.865,"h":24.9,"l":24.865,"n":36,"o":24.89,"t":"2026-09-28T17:30:00Z","v":1822,"vw":24.884737},{"c":24.925,"h":24.925,"l":24.86,"n":85,"o":24.865,"t":"2026-09-28T17:45:00Z","v":5359,"vw":24.886588},{"c":24.97,"h":24.97,"l":24.88,"n":141,"o":24.91,"t":"2026-09-28T18:00:00Z","v":23461,"vw":24.910573},{"c":24.985,"h":25,"l":24.97,"n":134,"o":24.9899,"t":"2026-09-28T18:15:00Z","v":8400,"vw":24.990854},{"c":24.93,"h":24.98,"l":24.91,"n":103,"o":24.98,"t":"2026-09-28T18:30:00Z","v":6387,"vw":24.947948},{"c":24.96,"h":24.96,"l":24.9,"n":109,"o":24.955,"t":"2026-09-28T18:45:00Z","v":9418,"vw":24.950123},{"c":24.965,"h":24.97,"l":24.94,"n":102,"o":24.94,"t":"2026-09-28T19:00:00Z","v":10262,"vw":24.963093},{"c":24.9335,"h":24.99,"l":24.93,"n":169,"o":24.96,"t":"2026-09-28T19:15:00Z","v":18874,"vw":24.971516},{"c":24.865,"h":24.94,"l":24.82,"n":296,"o":24.935,"t":"2026-09-28T19:30:00Z","v":24610,"vw":24.886675},{"c":24.78,"h":24.8899,"l":24.71,"n":491,"o":24.85,"t":"2026-09-28T19:45:00Z","v":53196,"vw":24.799237},{"c":24.83,"h":24.83,"l":24.83,"n":6,"o":24.83,"t":"2026-09-28T20:00:00Z","v":3288,"vw":24.83},{"c":24.8301,"h":24.87,"l":24.83,"n":10,"o":24.87,"t":"2026-09-28T21:00:00Z","v":694,"vw":24.852522},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-09-28T21:45:00Z","v":100,"vw":25.08},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-09-28T22:30:00Z","v":100,"vw":25.12},{"c":24.87,"h":24.87,"l":24.83,"n":2,"o":24.83,"t":"2026-09-28T22:45:00Z","v":700,"vw":24.85},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-09-29T11:45:00Z","v":660,"vw":24.82},{"c":24.62,"h":24.84,"l":24.52,"n":124,"o":24.84,"t":"2026-09-29T13:30:00Z","v":12322,"vw":24.611049},{"c":24.67,"h":24.67,"l":24.62,"n":41,"o":24.665,"t":"2026-09-29T13:45:00Z","v":8224,"vw":24.651428},{"c":24.73,"h":24.73,"l":24.67,"n":20,"o":24.67,"t":"2026-09-29T14:00:00Z","v":5511,"vw":24.719899},{"c":24.71,"h":24.82,"l":24.69,"n":45,"o":24.69,"t":"2026-09-29T14:15:00Z","v":1973,"vw":24.73927},{"c":24.69,"h":24.725,"l":24.6501,"n":34,"o":24.7,"t":"2026-09-29T14:30:00Z","v":6054,"vw":24.690541},{"c":24.66,"h":24.68,"l":24.65,"n":51,"o":24.65,"t":"2026-09-29T14:45:00Z","v":12048,"vw":24.650649},{"c":24.59,"h":24.65,"l":24.57,"n":75,"o":24.65,"t":"2026-09-29T15:00:00Z","v":3784,"vw":24.588557},{"c":24.56,"h":24.6,"l":24.56,"n":73,"o":24.5955,"t":"2026-09-29T15:15:00Z","v":4136,"vw":24.58879},{"c":24.55,"h":24.61,"l":24.55,"n":37,"o":24.56,"t":"2026-09-29T15:30:00Z","v":3301,"vw":24.565891},{"c":24.55,"h":24.55,"l":24.53,"n":35,"o":24.55,"t":"2026-09-29T15:45:00Z","v":3608,"vw":24.548874},{"c":24.485,"h":24.535,"l":24.48,"n":76,"o":24.53,"t":"2026-09-29T16:00:00Z","v":5967,"vw":24.506397},{"c":24.495,"h":24.515,"l":24.48,"n":52,"o":24.485,"t":"2026-09-29T16:15:00Z","v":5677,"vw":24.498527},{"c":24.47,"h":24.495,"l":24.44,"n":104,"o":24.495,"t":"2026-09-29T16:30:00Z","v":7616,"vw":24.463278},{"c":24.41,"h":24.4799,"l":24.41,"n":116,"o":24.45,"t":"2026-09-29T16:45:00Z","v":8924,"vw":24.440863},{"c":24.41,"h":24.4322,"l":24.4067,"n":85,"o":24.41,"t":"2026-09-29T17:00:00Z","v":7240,"vw":24.414482},{"c":24.4131,"h":24.42,"l":24.39,"n":65,"o":24.4,"t":"2026-09-29T17:15:00Z","v":6887,"vw":24.40685},{"c":24.4,"h":24.4298,"l":24.37,"n":137,"o":24.41,"t":"2026-09-29T17:30:00Z","v":7778,"vw":24.399154},{"c":24.38,"h":24.415,"l":24.38,"n":27,"o":24.415,"t":"2026-09-29T17:45:00Z","v":2378,"vw":24.397479},{"c":24.39,"h":24.41,"l":24.36,"n":152,"o":24.37,"t":"2026-09-29T18:00:00Z","v":10400,"vw":24.390729},{"c":24.36,"h":24.395,"l":24.35,"n":53,"o":24.395,"t":"2026-09-29T18:15:00Z","v":2559,"vw":24.366834},{"c":24.38,"h":24.384,"l":24.35,"n":100,"o":24.36,"t":"2026-09-29T18:30:00Z","v":9285,"vw":24.366718},{"c":24.34,"h":24.38,"l":24.33,"n":92,"o":24.38,"t":"2026-09-29T18:45:00Z","v":4536,"vw":24.354249},{"c":24.32,"h":24.35,"l":24.32,"n":74,"o":24.35,"t":"2026-09-29T19:00:00Z","v":5212,"vw":24.34126},{"c":24.385,"h":24.39,"l":24.325,"n":197,"o":24.325,"t":"2026-09-29T19:15:00Z","v":14220,"vw":24.37608},{"c":24.37,"h":24.41,"l":24.35,"n":143,"o":24.385,"t":"2026-09-29T19:30:00Z","v":16825,"vw":24.390179},{"c":24.37,"h":24.41,"l":24.31,"n":637,"o":24.35,"t":"2026-09-29T19:45:00Z","v":66024,"vw":24.364485},{"c":24.41,"h":24.41,"l":24.38,"n":12,"o":24.38,"t":"2026-09-29T20:00:00Z","v":9229,"vw":24.382605},{"c":24.46,"h":24.46,"l":24.46,"n":1,"o":24.46,"t":"2026-09-29T20:15:00Z","v":120,"vw":24.46},{"c":24.38,"h":24.39,"l":24.38,"n":6,"o":24.39,"t":"2026-09-29T21:15:00Z","v":355,"vw":24.385},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-09-29T23:00:00Z","v":100,"vw":24.51},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-09-29T23:15:00Z","v":100,"vw":24.52},{"c":24.358,"h":24.358,"l":24.358,"n":1,"o":24.358,"t":"2026-09-30T11:15:00Z","v":190,"vw":24.358},{"c":24.5495,"h":24.5495,"l":24.42,"n":2,"o":24.42,"t":"2026-09-30T12:30:00Z","v":1160,"vw":24.531638},{"c":24.538,"h":24.538,"l":24.538,"n":1,"o":24.538,"t":"2026-09-30T13:00:00Z","v":300,"vw":24.538},{"c":24.55,"h":24.5973,"l":24.43,"n":57,"o":24.55,"t":"2026-09-30T13:30:00Z","v":8875,"vw":24.541054},{"c":24.62,"h":24.66,"l":24.58,"n":34,"o":24.59,"t":"2026-09-30T13:45:00Z","v":4948,"vw":24.615333},{"c":24.7,"h":24.7,"l":24.665,"n":21,"o":24.67,"t":"2026-09-30T14:00:00Z","v":1952,"vw":24.68869},{"c":24.7049,"h":24.741,"l":24.695,"n":15,"o":24.695,"t":"2026-09-30T14:15:00Z","v":2318,"vw":24.734105},{"c":24.58,"h":24.725,"l":24.58,"n":82,"o":24.725,"t":"2026-09-30T14:30:00Z","v":33598,"vw":24.619232},{"c":24.56,"h":24.595,"l":24.56,"n":68,"o":24.595,"t":"2026-09-30T14:45:00Z","v":3378,"vw":24.574523},{"c":24.52,"h":24.55,"l":24.52,"n":37,"o":24.53,"t":"2026-09-30T15:00:00Z","v":1405,"vw":24.535135},{"c":24.52,"h":24.52,"l":24.48,"n":65,"o":24.515,"t":"2026-09-30T15:15:00Z","v":5323,"vw":24.505511},{"c":24.5,"h":24.56,"l":24.5,"n":50,"o":24.54,"t":"2026-09-30T15:30:00Z","v":4001,"vw":24.527751},{"c":24.575,"h":24.59,"l":24.525,"n":31,"o":24.525,"t":"2026-09-30T15:45:00Z","v":2987,"vw":24.562223},{"c":24.5592,"h":24.5879,"l":24.5592,"n":38,"o":24.56,"t":"2026-09-30T16:00:00Z","v":3280,"vw":24.571572},{"c":24.585,"h":24.6,"l":24.53,"n":70,"o":24.55,"t":"2026-09-30T16:15:00Z","v":4492,"vw":24.554376},{"c":24.5965,"h":24.5965,"l":24.58,"n":25,"o":24.58,"t":"2026-09-30T16:30:00Z","v":1838,"vw":24.586157},{"c":24.58,"h":24.6099,"l":24.58,"n":21,"o":24.6073,"t":"2026-09-30T16:45:00Z","v":3627,"vw":24.601467},{"c":24.57,"h":24.61,"l":24.57,"n":62,"o":24.61,"t":"2026-09-30T17:00:00Z","v":1828,"vw":24.581667},{"c":24.555,"h":24.56,"l":24.53,"n":59,"o":24.55,"t":"2026-09-30T17:15:00Z","v":3170,"vw":24.544656},{"c":24.58,"h":24.625,"l":24.54,"n":61,"o":24.555,"t":"2026-09-30T17:30:00Z","v":5053,"vw":24.573742},{"c":24.57,"h":24.57,"l":24.55,"n":16,"o":24.555,"t":"2026-09-30T17:45:00Z","v":834,"vw":24.554167},{"c":24.55,"h":24.59,"l":24.5343,"n":60,"o":24.58,"t":"2026-09-30T18:00:00Z","v":4487,"vw":24.556728},{"c":24.49,"h":24.54,"l":24.49,"n":39,"o":24.54,"t":"2026-09-30T18:15:00Z","v":1830,"vw":24.508587},{"c":24.43,"h":24.51,"l":24.42,"n":160,"o":24.49,"t":"2026-09-30T18:30:00Z","v":17500,"vw":24.442846},{"c":24.41,"h":24.425,"l":24.39,"n":119,"o":24.4,"t":"2026-09-30T18:45:00Z","v":7175,"vw":24.410832},{"c":24.4,"h":24.425,"l":24.38,"n":79,"o":24.4,"t":"2026-09-30T19:00:00Z","v":5434,"vw":24.410633},{"c":24.37,"h":24.415,"l":24.37,"n":115,"o":24.4,"t":"2026-09-30T19:15:00Z","v":5482,"vw":24.386794},{"c":24.32,"h":24.4065,"l":24.32,"n":166,"o":24.37,"t":"2026-09-30T19:30:00Z","v":14839,"vw":24.377336},{"c":24.29,"h":24.39,"l":24.29,"n":632,"o":24.3,"t":"2026-09-30T19:45:00Z","v":48609,"vw":24.32534},{"c":24.29,"h":24.29,"l":24.29,"n":8,"o":24.29,"t":"2026-09-30T20:00:00Z","v":5150,"vw":24.29},{"c":24.43,"h":24.43,"l":24.43,"n":1,"o":24.43,"t":"2026-09-30T21:15:00Z","v":500,"vw":24.43},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-09-30T22:00:00Z","v":100,"vw":24.5},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-09-30T23:15:00Z","v":100,"vw":24.67},{"c":24.55,"h":24.55,"l":24.55,"n":2,"o":24.55,"t":"2026-10-01T11:00:00Z","v":1000,"vw":24.55},{"c":24.648,"h":24.648,"l":24.648,"n":1,"o":24.648,"t":"2026-10-01T12:00:00Z","v":100,"vw":24.648},{"c":24.44,"h":24.44,"l":24.44,"n":3,"o":24.44,"t":"2026-10-01T12:15:00Z","v":250,"vw":24.44},{"c":24.48,"h":24.48,"l":24.48,"n":1,"o":24.48,"t":"2026-10-01T13:15:00Z","v":100,"vw":24.48},{"c":24.08,"h":24.45,"l":24.01,"n":383,"o":24.45,"t":"2026-10-01T13:30:00Z","v":66736,"vw":24.161243},{"c":24.17,"h":24.2568,"l":24.08,"n":132,"o":24.1789,"t":"2026-10-01T13:45:00Z","v":17332,"vw":24.174596},{"c":24.17,"h":24.2166,"l":24.1,"n":28,"o":24.19,"t":"2026-10-01T14:00:00Z","v":11471,"vw":24.107891},{"c":24.19,"h":24.27,"l":24.19,"n":79,"o":24.26,"t":"2026-10-01T14:15:00Z","v":8962,"vw":24.224617},{"c":24.155,"h":24.27,"l":24.12,"n":148,"o":24.195,"t":"2026-10-01T14:30:00Z","v":12890,"vw":24.205798},{"c":24.21,"h":24.23,"l":24.15,"n":135,"o":24.175,"t":"2026-10-01T14:45:00Z","v":9941,"vw":24.186607},{"c":24.25,"h":24.25,"l":24.1601,"n":100,"o":24.21,"t":"2026-10-01T15:00:00Z","v":10891,"vw":24.209389},{"c":24.22,"h":24.245,"l":24.17,"n":125,"o":24.245,"t":"2026-10-01T15:15:00Z","v":11635,"vw":24.207013},{"c":24.2327,"h":24.2327,"l":24.185,"n":84,"o":24.225,"t":"2026-10-01T15:30:00Z","v":8189,"vw":24.209406},{"c":24.235,"h":24.235,"l":24.2,"n":75,"o":24.21,"t":"2026-10-01T15:45:00Z","v":8068,"vw":24.216712},{"c":24.22,"h":24.26,"l":24.22,"n":91,"o":24.235,"t":"2026-10-01T16:00:00Z","v":9167,"vw":24.244157},{"c":24.22,"h":24.235,"l":24.2,"n":75,"o":24.235,"t":"2026-10-01T16:15:00Z","v":5123,"vw":24.218444},{"c":24.235,"h":24.24,"l":24.2,"n":60,"o":24.2303,"t":"2026-10-01T16:30:00Z","v":5248,"vw":24.228676},{"c":24.22,"h":24.235,"l":24.2,"n":29,"o":24.235,"t":"2026-10-01T16:45:00Z","v":2150,"vw":24.223333},{"c":24.27,"h":24.27,"l":24.2,"n":115,"o":24.21,"t":"2026-10-01T17:00:00Z","v":7543,"vw":24.239514},{"c":24.26,"h":24.27,"l":24.23,"n":121,"o":24.26,"t":"2026-10-01T17:15:00Z","v":8171,"vw":24.255869},{"c":24.29,"h":24.29,"l":24.22,"n":155,"o":24.23,"t":"2026-10-01T17:30:00Z","v":9938,"vw":24.246401},{"c":24.34,"h":24.34,"l":24.28,"n":112,"o":24.305,"t":"2026-10-01T17:45:00Z","v":14132,"vw":24.307347},{"c":24.38,"h":24.38,"l":24.33,"n":123,"o":24.34,"t":"2026-10-01T18:00:00Z","v":9468,"vw":24.354501},{"c":24.35,"h":24.3854,"l":24.35,"n":127,"o":24.365,"t":"2026-10-01T18:15:00Z","v":8457,"vw":24.363922},{"c":24.35,"h":24.36,"l":24.34,"n":68,"o":24.36,"t":"2026-10-01T18:30:00Z","v":4474,"vw":24.349784},{"c":24.335,"h":24.355,"l":24.33,"n":83,"o":24.35,"t":"2026-10-01T18:45:00Z","v":6855,"vw":24.344452},{"c":24.42,"h":24.42,"l":24.32,"n":135,"o":24.32,"t":"2026-10-01T19:00:00Z","v":10120,"vw":24.371136},{"c":24.32,"h":24.435,"l":24.32,"n":125,"o":24.435,"t":"2026-10-01T19:15:00Z","v":11134,"vw":24.391924},{"c":24.31,"h":24.33,"l":24.27,"n":199,"o":24.32,"t":"2026-10-01T19:30:00Z","v":17150,"vw":24.290068},{"c":24.24,"h":24.4,"l":24.22,"n":864,"o":24.31,"t":"2026-10-01T19:45:00Z","v":79886,"vw":24.298842},{"c":24.34,"h":24.34,"l":24.34,"n":8,"o":24.34,"t":"2026-10-01T20:00:00Z","v":176424,"vw":24.34},{"c":24.3103,"h":24.3103,"l":24.3103,"n":1,"o":24.3103,"t":"2026-10-01T22:15:00Z","v":123,"vw":24.3103},{"c":24.31,"h":24.31,"l":24.31,"n":1,"o":24.31,"t":"2026-10-02T12:45:00Z","v":300,"vw":24.31},{"c":24.3353,"h":24.345,"l":24.26,"n":51,"o":24.26,"t":"2026-10-02T13:30:00Z","v":4967,"vw":24.305071},{"c":24.45,"h":24.4599,"l":24.3686,"n":51,"o":24.3686,"t":"2026-10-02T13:45:00Z","v":5343,"vw":24.418142},{"c":24.58,"h":24.595,"l":24.45,"n":216,"o":24.5,"t":"2026-10-02T14:00:00Z","v":11997,"vw":24.530376},{"c":24.595,"h":24.595,"l":24.55,"n":38,"o":24.58,"t":"2026-10-02T14:15:00Z","v":3616,"vw":24.563465},{"c":24.61,"h":24.62,"l":24.56,"n":76,"o":24.5805,"t":"2026-10-02T14:30:00Z","v":6463,"vw":24.5954},{"c":24.545,"h":24.6499,"l":24.545,"n":173,"o":24.63,"t":"2026-10-02T14:45:00Z","v":16892,"vw":24.607171},{"c":24.4619,"h":24.54,"l":24.45,"n":34,"o":24.54,"t":"2026-10-02T15:00:00Z","v":3526,"vw":24.487664},{"c":24.445,"h":24.475,"l":24.4303,"n":38,"o":24.475,"t":"2026-10-02T15:15:00Z","v":2957,"vw":24.446914},{"c":24.5,"h":24.5262,"l":24.46,"n":97,"o":24.46,"t":"2026-10-02T15:30:00Z","v":7809,"vw":24.499724},{"c":24.515,"h":24.52,"l":24.48,"n":49,"o":24.48,"t":"2026-10-02T15:45:00Z","v":3027,"vw":24.506047},{"c":24.5035,"h":24.5299,"l":24.49,"n":44,"o":24.515,"t":"2026-10-02T16:00:00Z","v":4693,"vw":24.507734},{"c":24.49,"h":24.51,"l":24.48,"n":69,"o":24.51,"t":"2026-10-02T16:15:00Z","v":3375,"vw":24.494496},{"c":24.5,"h":24.53,"l":24.5,"n":43,"o":24.51,"t":"2026-10-02T16:30:00Z","v":2959,"vw":24.50917},{"c":24.47,"h":24.52,"l":24.47,"n":96,"o":24.49,"t":"2026-10-02T16:45:00Z","v":8042,"vw":24.489153},{"c":24.495,"h":24.495,"l":24.46,"n":37,"o":24.47,"t":"2026-10-02T17:00:00Z","v":2657,"vw":24.473602},{"c":24.52,"h":24.52,"l":24.49,"n":83,"o":24.5,"t":"2026-10-02T17:15:00Z","v":9857,"vw":24.506347},{"c":24.51,"h":24.53,"l":24.51,"n":66,"o":24.5224,"t":"2026-10-02T17:30:00Z","v":4195,"vw":24.522144},{"c":24.56,"h":24.56,"l":24.5,"n":137,"o":24.52,"t":"2026-10-02T17:45:00Z","v":10344,"vw":24.528672},{"c":24.595,"h":24.6,"l":24.57,"n":115,"o":24.57,"t":"2026-10-02T18:00:00Z","v":22482,"vw":24.596316},{"c":24.53,"h":24.58,"l":24.52,"n":93,"o":24.58,"t":"2026-10-02T18:15:00Z","v":7673,"vw":24.548267},{"c":24.58,"h":24.58,"l":24.53,"n":91,"o":24.545,"t":"2026-10-02T18:30:00Z","v":7156,"vw":24.55072},{"c":24.585,"h":24.59,"l":24.575,"n":42,"o":24.575,"t":"2026-10-02T18:45:00Z","v":3571,"vw":24.583798},{"c":24.61,"h":24.63,"l":24.585,"n":124,"o":24.585,"t":"2026-10-02T19:00:00Z","v":17282,"vw":24.599849},{"c":24.58,"h":24.61,"l":24.57,"n":77,"o":24.61,"t":"2026-10-02T19:15:00Z","v":4942,"vw":24.600224},{"c":24.58,"h":24.6125,"l":24.57,"n":188,"o":24.57,"t":"2026-10-02T19:30:00Z","v":11249,"vw":24.592871},{"c":24.54,"h":24.5868,"l":24.5049,"n":410,"o":24.57,"t":"2026-10-02T19:45:00Z","v":27117,"vw":24.539299},{"c":24.53,"h":24.53,"l":24.53,"n":5,"o":24.53,"t":"2026-10-02T20:00:00Z","v":13865,"vw":24.53},{"c":24.5204,"h":24.5204,"l":24.4596,"n":2,"o":24.4596,"t":"2026-10-02T20:45:00Z","v":400,"vw":24.47632},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-02T21:00:00Z","v":100,"vw":24.63},{"c":24.61,"h":24.61,"l":24.61,"n":1,"o":24.61,"t":"2026-10-02T22:45:00Z","v":100,"vw":24.61},{"c":24.6103,"h":24.6103,"l":24.52,"n":2,"o":24.52,"t":"2026-10-02T23:00:00Z","v":600,"vw":24.53505},{"c":24.42,"h":24.42,"l":24.42,"n":1,"o":24.42,"t":"2026-10-05T12:15:00Z","v":200,"vw":24.42},{"c":24.56,"h":24.63,"l":24.52,"n":158,"o":24.53,"t":"2026-10-05T13:30:00Z","v":30655,"vw":24.54947},{"c":24.65,"h":24.65,"l":24.53,"n":118,"o":24.58,"t":"2026-10-05T13:45:00Z","v":18905,"vw":24.58595},{"c":24.78,"h":24.78,"l":24.65,"n":30,"o":24.6908,"t":"2026-10-05T14:00:00Z","v":1957,"vw":24.717935},{"c":24.69,"h":24.79,"l":24.69,"n":42,"o":24.755,"t":"2026-10-05T14:15:00Z","v":5398,"vw":24.725011},{"c":24.78,"h":24.78,"l":24.7001,"n":107,"o":24.72,"t":"2026-10-05T14:30:00Z","v":8110,"vw":24.740683},{"c":24.79,"h":24.79,"l":24.73,"n":114,"o":24.77,"t":"2026-10-05T14:45:00Z","v":13210,"vw":24.75922},{"c":24.8242,"h":24.87,"l":24.8,"n":61,"o":24.84,"t":"2026-10-05T15:00:00Z","v":4532,"vw":24.835272},{"c":24.87,"h":24.9,"l":24.85,"n":177,"o":24.86,"t":"2026-10-05T15:15:00Z","v":17173,"vw":24.882825},{"c":24.8,"h":24.89,"l":24.77,"n":76,"o":24.87,"t":"2026-10-05T15:30:00Z","v":6259,"vw":24.824306},{"c":24.8,"h":24.83,"l":24.79,"n":96,"o":24.8,"t":"2026-10-05T15:45:00Z","v":6573,"vw":24.810274},{"c":24.855,"h":24.8699,"l":24.8,"n":84,"o":24.805,"t":"2026-10-05T16:00:00Z","v":19195,"vw":24.844329},{"c":24.84,"h":24.855,"l":24.83,"n":28,"o":24.8506,"t":"2026-10-05T16:15:00Z","v":3358,"vw":24.836862},{"c":24.855,"h":24.88,"l":24.83,"n":83,"o":24.879,"t":"2026-10-05T16:30:00Z","v":4466,"vw":24.849335},{"c":24.875,"h":24.88,"l":24.855,"n":57,"o":24.855,"t":"2026-10-05T16:45:00Z","v":3055,"vw":24.869805},{"c":24.91,"h":24.91,"l":24.85,"n":95,"o":24.85,"t":"2026-10-05T17:00:00Z","v":9937,"vw":24.880884},{"c":24.91,"h":24.93,"l":24.9,"n":77,"o":24.9,"t":"2026-10-05T17:15:00Z","v":4416,"vw":24.90783},{"c":24.91,"h":24.93,"l":24.88,"n":48,"o":24.9,"t":"2026-10-05T17:30:00Z","v":4612,"vw":24.900323},{"c":24.899,"h":24.91,"l":24.8308,"n":139,"o":24.88,"t":"2026-10-05T17:45:00Z","v":8544,"vw":24.882179},{"c":24.92,"h":24.92,"l":24.885,"n":77,"o":24.885,"t":"2026-10-05T18:00:00Z","v":3801,"vw":24.91008},{"c":24.89,"h":24.9197,"l":24.89,"n":86,"o":24.91,"t":"2026-10-05T18:15:00Z","v":10445,"vw":24.911986},{"c":24.88,"h":24.89,"l":24.85,"n":73,"o":24.89,"t":"2026-10-05T18:30:00Z","v":3762,"vw":24.869599},{"c":24.92,"h":24.924,"l":24.86,"n":155,"o":24.88,"t":"2026-10-05T18:45:00Z","v":14104,"vw":24.889224},{"c":24.925,"h":24.95,"l":24.91,"n":126,"o":24.9126,"t":"2026-10-05T19:00:00Z","v":10184,"vw":24.925072},{"c":24.885,"h":24.925,"l":24.885,"n":149,"o":24.925,"t":"2026-10-05T19:15:00Z","v":7968,"vw":24.910494},{"c":24.83,"h":24.91,"l":24.81,"n":220,"o":24.87,"t":"2026-10-05T19:30:00Z","v":13711,"vw":24.85297},{"c":24.775,"h":24.85,"l":24.76,"n":691,"o":24.84,"t":"2026-10-05T19:45:00Z","v":66831,"vw":24.818066},{"c":24.79,"h":24.79,"l":24.79,"n":5,"o":24.79,"t":"2026-10-05T20:00:00Z","v":21857,"vw":24.79},{"c":24.8312,"h":24.8312,"l":24.79,"n":4,"o":24.8225,"t":"2026-10-05T20:45:00Z","v":444,"vw":24.814675},{"c":24.8,"h":24.85,"l":24.8,"n":5,"o":24.85,"t":"2026-10-05T21:15:00Z","v":300,"vw":24.821277},{"c":24.8281,"h":24.92,"l":24.79,"n":3,"o":24.92,"t":"2026-10-05T21:30:00Z","v":900,"vw":24.821378},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-10-06T11:30:00Z","v":100,"vw":24.93},{"c":24.8008,"h":24.885,"l":24.72,"n":204,"o":24.87,"t":"2026-10-06T13:30:00Z","v":23643,"vw":24.781655},{"c":24.69,"h":24.755,"l":24.69,"n":72,"o":24.7,"t":"2026-10-06T13:45:00Z","v":4519,"vw":24.718572},{"c":24.79,"h":24.79,"l":24.72,"n":59,"o":24.72,"t":"2026-10-06T14:00:00Z","v":16135,"vw":24.730916},{"c":24.775,"h":24.815,"l":24.775,"n":73,"o":24.8,"t":"2026-10-06T14:15:00Z","v":6905,"vw":24.785864},{"c":24.765,"h":24.9,"l":24.765,"n":139,"o":24.775,"t":"2026-10-06T14:30:00Z","v":14450,"vw":24.827831},{"c":24.7299,"h":24.81,"l":24.7299,"n":128,"o":24.78,"t":"2026-10-06T14:45:00Z","v":7663,"vw":24.790853},{"c":24.77,"h":24.795,"l":24.73,"n":110,"o":24.73,"t":"2026-10-06T15:00:00Z","v":7263,"vw":24.767623},{"c":24.66,"h":24.8,"l":24.65,"n":251,"o":24.7701,"t":"2026-10-06T15:15:00Z","v":26618,"vw":24.687982},{"c":24.67,"h":24.7,"l":24.65,"n":89,"o":24.66,"t":"2026-10-06T15:30:00Z","v":5998,"vw":24.675098},{"c":24.71,"h":24.7362,"l":24.6849,"n":88,"o":24.6849,"t":"2026-10-06T15:45:00Z","v":6895,"vw":24.701558},{"c":24.66,"h":24.72,"l":24.65,"n":51,"o":24.68,"t":"2026-10-06T16:00:00Z","v":7859,"vw":24.680804},{"c":24.67,"h":24.7071,"l":24.65,"n":73,"o":24.65,"t":"2026-10-06T16:15:00Z","v":9725,"vw":24.665218},{"c":24.665,"h":24.695,"l":24.65,"n":49,"o":24.67,"t":"2026-10-06T16:30:00Z","v":17124,"vw":24.673083},{"c":24.655,"h":24.68,"l":24.6456,"n":114,"o":24.665,"t":"2026-10-06T16:45:00Z","v":14433,"vw":24.66798},{"c":24.675,"h":24.68,"l":24.65,"n":46,"o":24.65,"t":"2026-10-06T17:00:00Z","v":3182,"vw":24.666915},{"c":24.67,"h":24.68,"l":24.66,"n":60,"o":24.665,"t":"2026-10-06T17:15:00Z","v":2866,"vw":24.671109},{"c":24.71,"h":24.71,"l":24.645,"n":147,"o":24.6619,"t":"2026-10-06T17:30:00Z","v":13837,"vw":24.689574},{"c":24.74,"h":24.74,"l":24.7,"n":173,"o":24.71,"t":"2026-10-06T17:45:00Z","v":12778,"vw":24.719936},{"c":24.725,"h":24.74,"l":24.72,"n":108,"o":24.74,"t":"2026-10-06T18:00:00Z","v":19183,"vw":24.732787},{"c":24.73,"h":24.74,"l":24.71,"n":94,"o":24.725,"t":"2026-10-06T18:15:00Z","v":8687,"vw":24.732427},{"c":24.695,"h":24.73,"l":24.68,"n":145,"o":24.73,"t":"2026-10-06T18:30:00Z","v":10531,"vw":24.702684},{"c":24.685,"h":24.69,"l":24.68,"n":177,"o":24.68,"t":"2026-10-06T18:45:00Z","v":9306,"vw":24.685507},{"c":24.685,"h":24.71,"l":24.685,"n":106,"o":24.7,"t":"2026-10-06T19:00:00Z","v":12512,"vw":24.696885},{"c":24.665,"h":24.7199,"l":24.665,"n":114,"o":24.68,"t":"2026-10-06T19:15:00Z","v":14494,"vw":24.681724},{"c":24.65,"h":24.6825,"l":24.65,"n":366,"o":24.66,"t":"2026-10-06T19:30:00Z","v":37761,"vw":24.672202},{"c":24.665,"h":24.69,"l":24.65,"n":534,"o":24.66,"t":"2026-10-06T19:45:00Z","v":64567,"vw":24.674413},{"c":24.6,"h":24.67,"l":24.6,"n":8,"o":24.67,"t":"2026-10-06T20:00:00Z","v":7214,"vw":24.666842},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-06T21:30:00Z","v":300,"vw":24.6},{"c":24.7187,"h":24.7187,"l":24.7187,"n":1,"o":24.7187,"t":"2026-10-06T22:30:00Z","v":100,"vw":24.7187},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-10-07T11:30:00Z","v":100,"vw":24.74},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-07T12:30:00Z","v":200,"vw":25},{"c":24.54,"h":24.54,"l":24.54,"n":17,"o":24.54,"t":"2026-10-07T13:15:00Z","v":646,"vw":24.54},{"c":24.725,"h":24.725,"l":24.5,"n":95,"o":24.5,"t":"2026-10-07T13:30:00Z","v":15112,"vw":24.615884},{"c":24.52,"h":24.715,"l":24.5,"n":400,"o":24.64,"t":"2026-10-07T13:45:00Z","v":90144,"vw":24.58571},{"c":24.585,"h":24.61,"l":24.5,"n":528,"o":24.58,"t":"2026-10-07T14:00:00Z","v":83152,"vw":24.505325},{"c":24.61,"h":24.67,"l":24.5884,"n":50,"o":24.5884,"t":"2026-10-07T14:15:00Z","v":4577,"vw":24.637203},{"c":24.55,"h":24.64,"l":24.55,"n":86,"o":24.6,"t":"2026-10-07T14:30:00Z","v":6410,"vw":24.596516},{"c":24.51,"h":24.55,"l":24.51,"n":26,"o":24.55,"t":"2026-10-07T14:45:00Z","v":2329,"vw":24.537293},{"c":24.55,"h":24.59,"l":24.51,"n":61,"o":24.51,"t":"2026-10-07T15:00:00Z","v":5381,"vw":24.552217},{"c":24.5,"h":24.56,"l":24.485,"n":128,"o":24.56,"t":"2026-10-07T15:15:00Z","v":7394,"vw":24.500408},{"c":24.55,"h":24.55,"l":24.5002,"n":43,"o":24.51,"t":"2026-10-07T15:30:00Z","v":3011,"vw":24.520293},{"c":24.575,"h":24.575,"l":24.52,"n":41,"o":24.55,"t":"2026-10-07T15:45:00Z","v":2081,"vw":24.549734},{"c":24.51,"h":24.555,"l":24.5,"n":83,"o":24.555,"t":"2026-10-07T16:00:00Z","v":6663,"vw":24.510031},{"c":24.49,"h":24.5151,"l":24.49,"n":36,"o":24.5151,"t":"2026-10-07T16:15:00Z","v":1682,"vw":24.505422},{"c":24.52,"h":24.52,"l":24.495,"n":29,"o":24.495,"t":"2026-10-07T16:30:00Z","v":2114,"vw":24.509688},{"c":24.5,"h":24.525,"l":24.5,"n":70,"o":24.525,"t":"2026-10-07T16:45:00Z","v":4698,"vw":24.511955},{"c":24.51,"h":24.51,"l":24.5,"n":31,"o":24.5,"t":"2026-10-07T17:00:00Z","v":2052,"vw":24.506545},{"c":24.525,"h":24.54,"l":24.52,"n":43,"o":24.52,"t":"2026-10-07T17:15:00Z","v":1936,"vw":24.533308},{"c":24.505,"h":24.525,"l":24.505,"n":48,"o":24.525,"t":"2026-10-07T17:30:00Z","v":1420,"vw":24.515187},{"c":24.52,"h":24.52,"l":24.4801,"n":51,"o":24.505,"t":"2026-10-07T17:45:00Z","v":6728,"vw":24.490897},{"c":24.625,"h":24.65,"l":24.54,"n":85,"o":24.54,"t":"2026-10-07T18:00:00Z","v":6028,"vw":24.599111},{"c":24.615,"h":24.63,"l":24.61,"n":77,"o":24.625,"t":"2026-10-07T18:15:00Z","v":7965,"vw":24.617541},{"c":24.65,"h":24.67,"l":24.615,"n":105,"o":24.6299,"t":"2026-10-07T18:30:00Z","v":10001,"vw":24.635082},{"c":24.655,"h":24.69,"l":24.65,"n":69,"o":24.68,"t":"2026-10-07T18:45:00Z","v":6191,"vw":24.678741},{"c":24.55,"h":24.67,"l":24.4502,"n":506,"o":24.67,"t":"2026-10-07T19:00:00Z","v":54913,"vw":24.557891},{"c":24.65,"h":24.69,"l":24.5601,"n":281,"o":24.57,"t":"2026-10-07T19:15:00Z","v":23030,"vw":24.650474},{"c":24.58,"h":24.665,"l":24.57,"n":247,"o":24.65,"t":"2026-10-07T19:30:00Z","v":29219,"vw":24.606331},{"c":24.6,"h":24.61,"l":24.56,"n":534,"o":24.58,"t":"2026-10-07T19:45:00Z","v":54697,"vw":24.585675},{"c":24.6,"h":24.6,"l":24.6,"n":8,"o":24.6,"t":"2026-10-07T20:00:00Z","v":13447,"vw":24.6},{"c":24.53,"h":24.53,"l":24.53,"n":2,"o":24.53,"t":"2026-10-07T21:15:00Z","v":266,"vw":24.53},{"c":24.39,"h":24.39,"l":24.39,"n":1,"o":24.39,"t":"2026-10-07T23:00:00Z","v":100,"vw":24.39},{"c":24.68,"h":24.68,"l":24.68,"n":2,"o":24.68,"t":"2026-10-07T23:15:00Z","v":110,"vw":24.68},{"c":24.4,"h":24.4,"l":24.4,"n":1,"o":24.4,"t":"2026-10-08T12:15:00Z","v":100,"vw":24.4},{"c":25.0201,"h":25.0201,"l":24.8,"n":155,"o":24.8,"t":"2026-10-08T13:30:00Z","v":24731,"vw":24.964159},{"c":25.085,"h":25.12,"l":25.05,"n":54,"o":25.05,"t":"2026-10-08T13:45:00Z","v":10368,"vw":25.066739},{"c":25.01,"h":25.07,"l":25.01,"n":44,"o":25.07,"t":"2026-10-08T14:00:00Z","v":8042,"vw":25.028936},{"c":24.98,"h":25.015,"l":24.97,"n":37,"o":25.015,"t":"2026-10-08T14:15:00Z","v":7411,"vw":24.984056},{"c":24.89,"h":24.96,"l":24.85,"n":71,"o":24.96,"t":"2026-10-08T14:30:00Z","v":5697,"vw":24.887874},{"c":24.83,"h":24.91,"l":24.83,"n":49,"o":24.91,"t":"2026-10-08T14:45:00Z","v":2118,"vw":24.854194},{"c":24.78,"h":24.8428,"l":24.78,"n":63,"o":24.8428,"t":"2026-10-08T15:00:00Z","v":4152,"vw":24.807891},{"c":24.7379,"h":24.76,"l":24.73,"n":107,"o":24.73,"t":"2026-10-08T15:15:00Z","v":7048,"vw":24.746455},{"c":24.74,"h":24.76,"l":24.73,"n":40,"o":24.745,"t":"2026-10-08T15:30:00Z","v":2318,"vw":24.747826},{"c":24.72,"h":24.75,"l":24.72,"n":54,"o":24.75,"t":"2026-10-08T15:45:00Z","v":5876,"vw":24.734752},{"c":24.71,"h":24.745,"l":24.68,"n":86,"o":24.71,"t":"2026-10-08T16:00:00Z","v":10601,"vw":24.712461},{"c":24.67,"h":24.71,"l":24.66,"n":83,"o":24.71,"t":"2026-10-08T16:15:00Z","v":11290,"vw":24.673989},{"c":24.63,"h":24.6606,"l":24.61,"n":67,"o":24.66,"t":"2026-10-08T16:30:00Z","v":3718,"vw":24.641249},{"c":24.66,"h":24.68,"l":24.63,"n":101,"o":24.66,"t":"2026-10-08T16:45:00Z","v":6335,"vw":24.653481},{"c":24.75,"h":24.75,"l":24.665,"n":91,"o":24.67,"t":"2026-10-08T17:00:00Z","v":6153,"vw":24.70423},{"c":24.83,"h":24.83,"l":24.755,"n":108,"o":24.755,"t":"2026-10-08T17:15:00Z","v":6754,"vw":24.794508},{"c":24.865,"h":24.87,"l":24.82,"n":112,"o":24.83,"t":"2026-10-08T17:30:00Z","v":7842,"vw":24.839198},{"c":24.82,"h":24.8883,"l":24.82,"n":81,"o":24.87,"t":"2026-10-08T17:45:00Z","v":6588,"vw":24.854615},{"c":24.825,"h":24.87,"l":24.7948,"n":101,"o":24.835,"t":"2026-10-08T18:00:00Z","v":6801,"vw":24.842436},{"c":24.78,"h":24.845,"l":24.78,"n":60,"o":24.825,"t":"2026-10-08T18:15:00Z","v":4438,"vw":24.813265},{"c":24.75,"h":24.77,"l":24.74,"n":39,"o":24.77,"t":"2026-10-08T18:30:00Z","v":2965,"vw":24.758899},{"c":24.725,"h":24.78,"l":24.725,"n":105,"o":24.75,"t":"2026-10-08T18:45:00Z","v":6410,"vw":24.758686},{"c":24.75,"h":24.75,"l":24.72,"n":56,"o":24.72,"t":"2026-10-08T19:00:00Z","v":4292,"vw":24.73586},{"c":24.72,"h":24.75,"l":24.72,"n":122,"o":24.745,"t":"2026-10-08T19:15:00Z","v":6387,"vw":24.737559},{"c":24.68,"h":24.725,"l":24.67,"n":184,"o":24.72,"t":"2026-10-08T19:30:00Z","v":12974,"vw":24.69008},{"c":24.63,"h":24.6863,"l":24.62,"n":520,"o":24.66,"t":"2026-10-08T19:45:00Z","v":32909,"vw":24.651833},{"c":24.63,"h":24.65,"l":24.63,"n":9,"o":24.65,"t":"2026-10-08T20:00:00Z","v":8169,"vw":24.64853},{"c":24.6,"h":24.74,"l":24.59,"n":20,"o":24.74,"t":"2026-10-08T20:45:00Z","v":1630,"vw":24.610469},{"c":24.6,"h":24.6,"l":24.6,"n":6,"o":24.6,"t":"2026-10-08T21:30:00Z","v":550,"vw":24.6},{"c":24.69,"h":24.69,"l":24.69,"n":1,"o":24.69,"t":"2026-10-08T21:45:00Z","v":122,"vw":24.69},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-08T22:15:00Z","v":100,"vw":24.7},{"c":24.64,"h":24.7401,"l":24.64,"n":3,"o":24.74,"t":"2026-10-09T11:15:00Z","v":550,"vw":24.676382},{"c":24.8,"h":24.8,"l":24.67,"n":54,"o":24.72,"t":"2026-10-09T13:30:00Z","v":6594,"vw":24.739731},{"c":24.835,"h":24.835,"l":24.7919,"n":22,"o":24.7919,"t":"2026-10-09T13:45:00Z","v":1430,"vw":24.826462},{"c":24.775,"h":24.82,"l":24.73,"n":46,"o":24.82,"t":"2026-10-09T14:00:00Z","v":3010,"vw":24.777876},{"c":24.725,"h":24.8,"l":24.725,"n":35,"o":24.775,"t":"2026-10-09T14:15:00Z","v":2300,"vw":24.767598},{"c":24.73,"h":24.75,"l":24.72,"n":43,"o":24.73,"t":"2026-10-09T14:30:00Z","v":6100,"vw":24.745404},{"c":24.76,"h":24.764,"l":24.71,"n":61,"o":24.72,"t":"2026-10-09T14:45:00Z","v":4039,"vw":24.741631},{"c":24.78,"h":24.78,"l":24.77,"n":21,"o":24.77,"t":"2026-10-09T15:00:00Z","v":1247,"vw":24.776667},{"c":24.755,"h":24.84,"l":24.74,"n":118,"o":24.81,"t":"2026-10-09T15:15:00Z","v":11614,"vw":24.794977},{"c":24.73,"h":24.775,"l":24.73,"n":91,"o":24.755,"t":"2026-10-09T15:30:00Z","v":4336,"vw":24.753327},{"c":24.71,"h":24.74,"l":24.695,"n":50,"o":24.72,"t":"2026-10-09T15:45:00Z","v":6413,"vw":24.711719},{"c":24.664,"h":24.73,"l":24.66,"n":85,"o":24.7,"t":"2026-10-09T16:00:00Z","v":12467,"vw":24.676358},{"c":24.64,"h":24.68,"l":24.64,"n":12,"o":24.64,"t":"2026-10-09T16:15:00Z","v":1178,"vw":24.654648},{"c":24.65,"h":24.675,"l":24.6303,"n":44,"o":24.6303,"t":"2026-10-09T16:30:00Z","v":3311,"vw":24.652052},{"c":24.63,"h":24.65,"l":24.6079,"n":91,"o":24.65,"t":"2026-10-09T16:45:00Z","v":7791,"vw":24.614882},{"c":24.61,"h":24.64,"l":24.6,"n":52,"o":24.615,"t":"2026-10-09T17:00:00Z","v":4990,"vw":24.619967},{"c":24.64,"h":24.64,"l":24.6,"n":77,"o":24.61,"t":"2026-10-09T17:15:00Z","v":5185,"vw":24.626589},{"c":24.645,"h":24.65,"l":24.635,"n":45,"o":24.635,"t":"2026-10-09T17:30:00Z","v":2881,"vw":24.645282},{"c":24.71,"h":24.71,"l":24.645,"n":58,"o":24.65,"t":"2026-10-09T17:45:00Z","v":5189,"vw":24.659922},{"c":24.662,"h":24.69,"l":24.662,"n":41,"o":24.69,"t":"2026-10-09T18:00:00Z","v":2304,"vw":24.676122},{"c":24.6926,"h":24.7,"l":24.67,"n":59,"o":24.68,"t":"2026-10-09T18:15:00Z","v":4410,"vw":24.691856},{"c":24.66,"h":24.685,"l":24.65,"n":98,"o":24.685,"t":"2026-10-09T18:30:00Z","v":7109,"vw":24.666504},{"c":24.67,"h":24.69,"l":24.65,"n":95,"o":24.65,"t":"2026-10-09T18:45:00Z","v":6517,"vw":24.659522},{"c":24.62,"h":24.68,"l":24.62,"n":72,"o":24.68,"t":"2026-10-09T19:00:00Z","v":4942,"vw":24.658245},{"c":24.63,"h":24.64,"l":24.61,"n":93,"o":24.615,"t":"2026-10-09T19:15:00Z","v":8086,"vw":24.625555},{"c":24.61,"h":24.63,"l":24.61,"n":97,"o":24.63,"t":"2026-10-09T19:30:00Z","v":9477,"vw":24.621423},{"c":24.63,"h":24.635,"l":24.59,"n":470,"o":24.61,"t":"2026-10-09T19:45:00Z","v":38301,"vw":24.612909},{"c":24.577,"h":24.62,"l":24.577,"n":7,"o":24.62,"t":"2026-10-09T20:00:00Z","v":5656,"vw":24.615815},{"c":24.56,"h":24.56,"l":24.56,"n":2,"o":24.56,"t":"2026-10-09T20:45:00Z","v":124,"vw":24.56},{"c":24.8,"h":24.8,"l":24.69,"n":85,"o":24.69,"t":"2026-10-12T13:30:00Z","v":14915,"vw":24.720404},{"c":24.82,"h":24.84,"l":24.79,"n":104,"o":24.8,"t":"2026-10-12T13:45:00Z","v":8637,"vw":24.809905},{"c":24.825,"h":24.835,"l":24.81,"n":49,"o":24.8228,"t":"2026-10-12T14:00:00Z","v":3690,"vw":24.821192},{"c":24.85,"h":24.865,"l":24.81,"n":73,"o":24.81,"t":"2026-10-12T14:15:00Z","v":6087,"vw":24.834408},{"c":24.75,"h":24.85,"l":24.75,"n":146,"o":24.845,"t":"2026-10-12T14:30:00Z","v":8215,"vw":24.811355},{"c":24.77,"h":24.83,"l":24.76,"n":95,"o":24.76,"t":"2026-10-12T14:45:00Z","v":10721,"vw":24.793486},{"c":24.82,"h":24.82,"l":24.76,"n":53,"o":24.76,"t":"2026-10-12T15:00:00Z","v":4134,"vw":24.791148},{"c":24.89,"h":24.9,"l":24.84,"n":60,"o":24.84,"t":"2026-10-12T15:15:00Z","v":3808,"vw":24.86381},{"c":24.905,"h":24.9308,"l":24.89,"n":51,"o":24.925,"t":"2026-10-12T15:30:00Z","v":4149,"vw":24.907899},{"c":24.895,"h":24.8961,"l":24.87,"n":87,"o":24.89,"t":"2026-10-12T15:45:00Z","v":15624,"vw":24.881316},{"c":24.9,"h":24.91,"l":24.89,"n":47,"o":24.895,"t":"2026-10-12T16:00:00Z","v":2757,"vw":24.895932},{"c":24.94,"h":24.95,"l":24.9,"n":68,"o":24.9,"t":"2026-10-12T16:15:00Z","v":4674,"vw":24.930472},{"c":24.945,"h":24.945,"l":24.93,"n":64,"o":24.93,"t":"2026-10-12T16:30:00Z","v":7755,"vw":24.935204},{"c":24.915,"h":24.95,"l":24.915,"n":57,"o":24.9301,"t":"2026-10-12T16:45:00Z","v":6916,"vw":24.932498},{"c":24.925,"h":24.93,"l":24.905,"n":73,"o":24.91,"t":"2026-10-12T17:00:00Z","v":5784,"vw":24.91798},{"c":24.94,"h":24.94,"l":24.92,"n":44,"o":24.925,"t":"2026-10-12T17:15:00Z","v":2635,"vw":24.929133},{"c":24.93,"h":24.945,"l":24.92,"n":57,"o":24.9345,"t":"2026-10-12T17:30:00Z","v":4507,"vw":24.931892},{"c":24.94,"h":24.945,"l":24.9301,"n":20,"o":24.94,"t":"2026-10-12T17:45:00Z","v":1178,"vw":24.937322},{"c":24.975,"h":24.99,"l":24.95,"n":53,"o":24.95,"t":"2026-10-12T18:00:00Z","v":3518,"vw":24.972211},{"c":24.955,"h":24.975,"l":24.955,"n":99,"o":24.97,"t":"2026-10-12T18:15:00Z","v":8907,"vw":24.965782},{"c":24.93,"h":24.955,"l":24.9,"n":101,"o":24.95,"t":"2026-10-12T18:30:00Z","v":6924,"vw":24.926665},{"c":24.92,"h":24.925,"l":24.905,"n":38,"o":24.925,"t":"2026-10-12T18:45:00Z","v":3296,"vw":24.915128},{"c":25,"h":25.03,"l":24.915,"n":192,"o":24.92,"t":"2026-10-12T19:00:00Z","v":25664,"vw":24.980462},{"c":25.04,"h":25.09,"l":25,"n":149,"o":25.02,"t":"2026-10-12T19:15:00Z","v":20261,"vw":25.057316},{"c":24.97,"h":25.03,"l":24.9601,"n":137,"o":25.03,"t":"2026-10-12T19:30:00Z","v":12356,"vw":24.989778},{"c":24.93,"h":24.975,"l":24.88,"n":459,"o":24.965,"t":"2026-10-12T19:45:00Z","v":38001,"vw":24.942477},{"c":24.87,"h":24.9,"l":24.87,"n":9,"o":24.9,"t":"2026-10-12T20:00:00Z","v":2296,"vw":24.895059},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-10-12T21:00:00Z","v":160,"vw":24.96},{"c":24.86,"h":24.86,"l":24.86,"n":2,"o":24.86,"t":"2026-10-12T21:30:00Z","v":521,"vw":24.86},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-10-12T22:00:00Z","v":150,"vw":24.84},{"c":24.77,"h":24.83,"l":24.77,"n":16,"o":24.83,"t":"2026-10-12T22:45:00Z","v":410,"vw":24.801409},{"c":24.95,"h":24.95,"l":24.8231,"n":2,"o":24.8231,"t":"2026-10-12T23:00:00Z","v":250,"vw":24.87386},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-12T23:30:00Z","v":142,"vw":24.76},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-10-13T11:15:00Z","v":100,"vw":24.99},{"c":24.895,"h":24.895,"l":24.895,"n":2,"o":24.895,"t":"2026-10-13T12:00:00Z","v":296,"vw":24.895},{"c":25.08,"h":25.12,"l":24.99,"n":56,"o":25,"t":"2026-10-13T13:30:00Z","v":5349,"vw":25.068709},{"c":24.97,"h":25.115,"l":24.97,"n":79,"o":25.08,"t":"2026-10-13T13:45:00Z","v":6776,"vw":25.062192},{"c":24.98,"h":25.03,"l":24.93,"n":39,"o":24.96,"t":"2026-10-13T14:00:00Z","v":3362,"vw":24.979836},{"c":25.02,"h":25.02,"l":24.97,"n":65,"o":24.971,"t":"2026-10-13T14:15:00Z","v":5583,"vw":24.992489},{"c":25.02,"h":25.05,"l":25.02,"n":62,"o":25.0375,"t":"2026-10-13T14:30:00Z","v":3347,"vw":25.03022},{"c":25.105,"h":25.14,"l":25.03,"n":100,"o":25.03,"t":"2026-10-13T14:45:00Z","v":7741,"vw":25.09366},{"c":25.09,"h":25.105,"l":25.09,"n":51,"o":25.1,"t":"2026-10-13T15:00:00Z","v":3813,"vw":25.099249},{"c":25.065,"h":25.08,"l":25.065,"n":46,"o":25.07,"t":"2026-10-13T15:15:00Z","v":2820,"vw":25.067547},{"c":25.02,"h":25.08,"l":25,"n":125,"o":25.08,"t":"2026-10-13T15:30:00Z","v":20183,"vw":25.032851},{"c":25.13,"h":25.13,"l":24.96,"n":181,"o":25.02,"t":"2026-10-13T15:45:00Z","v":14264,"vw":25.040054},{"c":25.19,"h":25.19,"l":25.13,"n":61,"o":25.135,"t":"2026-10-13T16:00:00Z","v":9153,"vw":25.139115},{"c":25.16,"h":25.195,"l":25.11,"n":147,"o":25.19,"t":"2026-10-13T16:15:00Z","v":19261,"vw":25.167042},{"c":25.15,"h":25.165,"l":25.13,"n":114,"o":25.16,"t":"2026-10-13T16:30:00Z","v":16226,"vw":25.137702},{"c":25.155,"h":25.175,"l":25.12,"n":99,"o":25.145,"t":"2026-10-13T16:45:00Z","v":16366,"vw":25.141693},{"c":25.16,"h":25.17,"l":25.15,"n":12,"o":25.15,"t":"2026-10-13T17:00:00Z","v":902,"vw":25.154286},{"c":25.14,"h":25.17,"l":25.14,"n":43,"o":25.17,"t":"2026-10-13T17:15:00Z","v":3290,"vw":25.148352},{"c":25.16,"h":25.16,"l":25.13,"n":88,"o":25.135,"t":"2026-10-13T17:30:00Z","v":6943,"vw":25.136421},{"c":25.15,"h":25.15,"l":25.1413,"n":35,"o":25.15,"t":"2026-10-13T17:45:00Z","v":2245,"vw":25.149474},{"c":25.205,"h":25.21,"l":25.15,"n":73,"o":25.15,"t":"2026-10-13T18:00:00Z","v":5223,"vw":25.184971},{"c":25.205,"h":25.2081,"l":25.195,"n":65,"o":25.205,"t":"2026-10-13T18:15:00Z","v":4305,"vw":25.201193},{"c":25.205,"h":25.21,"l":25.19,"n":79,"o":25.21,"t":"2026-10-13T18:30:00Z","v":6324,"vw":25.197823},{"c":25.22,"h":25.22,"l":25.205,"n":74,"o":25.21,"t":"2026-10-13T18:45:00Z","v":4314,"vw":25.213904},{"c":25.225,"h":25.24,"l":25.22,"n":82,"o":25.22,"t":"2026-10-13T19:00:00Z","v":5365,"vw":25.229774},{"c":25.18,"h":25.22,"l":25.17,"n":155,"o":25.22,"t":"2026-10-13T19:15:00Z","v":12634,"vw":25.191296},{"c":25.18,"h":25.19,"l":25.165,"n":119,"o":25.182,"t":"2026-10-13T19:30:00Z","v":8529,"vw":25.177598},{"c":25.195,"h":25.205,"l":25.17,"n":383,"o":25.18,"t":"2026-10-13T19:45:00Z","v":34597,"vw":25.187788},{"c":25.1354,"h":25.18,"l":25.1354,"n":5,"o":25.18,"t":"2026-10-13T20:00:00Z","v":9012,"vw":25.177552},{"c":25.15,"h":25.15,"l":25.15,"n":1,"o":25.15,"t":"2026-10-13T20:30:00Z","v":289,"vw":25.15},{"c":25.14,"h":25.2,"l":25.14,"n":3,"o":25.2,"t":"2026-10-14T12:30:00Z","v":630,"vw":25.185692},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-14T13:15:00Z","v":100,"vw":24.76},{"c":25.1,"h":25.2,"l":25.05,"n":163,"o":25.05,"t":"2026-10-14T13:30:00Z","v":19660,"vw":25.114654},{"c":25.09,"h":25.14,"l":25.07,"n":88,"o":25.11,"t":"2026-10-14T13:45:00Z","v":7459,"vw":25.091365},{"c":24.96,"h":25.07,"l":24.88,"n":202,"o":25.07,"t":"2026-10-14T14:00:00Z","v":17712,"vw":24.976905},{"c":24.945,"h":24.95,"l":24.9197,"n":92,"o":24.94,"t":"2026-10-14T14:15:00Z","v":15856,"vw":24.938127},{"c":24.9299,"h":24.93,"l":24.905,"n":62,"o":24.93,"t":"2026-10-14T14:30:00Z","v":8503,"vw":24.92723},{"c":24.93,"h":24.95,"l":24.915,"n":47,"o":24.92,"t":"2026-10-14T14:45:00Z","v":4766,"vw":24.923397},{"c":24.96,"h":24.96,"l":24.9,"n":87,"o":24.92,"t":"2026-10-14T15:00:00Z","v":8059,"vw":24.919883},{"c":24.96,"h":24.99,"l":24.95,"n":82,"o":24.95,"t":"2026-10-14T15:15:00Z","v":5113,"vw":24.965056},{"c":24.95,"h":24.96,"l":24.95,"n":27,"o":24.96,"t":"2026-10-14T15:30:00Z","v":1641,"vw":24.951667},{"c":24.97,"h":24.97,"l":24.93,"n":44,"o":24.94,"t":"2026-10-14T15:45:00Z","v":6667,"vw":24.949803},{"c":24.98,"h":25.01,"l":24.95,"n":83,"o":24.95,"t":"2026-10-14T16:00:00Z","v":6259,"vw":24.991258},{"c":24.98,"h":24.99,"l":24.975,"n":38,"o":24.99,"t":"2026-10-14T16:15:00Z","v":3316,"vw":24.986265},{"c":25.04,"h":25.04,"l":24.99,"n":44,"o":24.99,"t":"2026-10-14T16:30:00Z","v":3287,"vw":25.001824},{"c":25.01,"h":25.04,"l":25.0051,"n":24,"o":25.03,"t":"2026-10-14T16:45:00Z","v":2552,"vw":25.012292},{"c":25,"h":25,"l":24.98,"n":59,"o":24.99,"t":"2026-10-14T17:00:00Z","v":4030,"vw":24.993039},{"c":24.985,"h":25,"l":24.9,"n":142,"o":24.99,"t":"2026-10-14T17:15:00Z","v":14776,"vw":24.961341},{"c":24.99,"h":24.99,"l":24.96,"n":62,"o":24.9831,"t":"2026-10-14T17:30:00Z","v":9482,"vw":24.982454},{"c":24.93,"h":24.98,"l":24.92,"n":44,"o":24.98,"t":"2026-10-14T17:45:00Z","v":2761,"vw":24.945681},{"c":24.905,"h":24.95,"l":24.87,"n":301,"o":24.9,"t":"2026-10-14T18:00:00Z","v":21010,"vw":24.894515},{"c":24.9342,"h":24.95,"l":24.88,"n":94,"o":24.91,"t":"2026-10-14T18:15:00Z","v":6986,"vw":24.919239},{"c":24.91,"h":24.91,"l":24.87,"n":96,"o":24.91,"t":"2026-10-14T18:30:00Z","v":5686,"vw":24.886764},{"c":24.84,"h":24.91,"l":24.825,"n":74,"o":24.9,"t":"2026-10-14T18:45:00Z","v":6156,"vw":24.874873},{"c":24.84,"h":24.85,"l":24.8098,"n":129,"o":24.84,"t":"2026-10-14T19:00:00Z","v":8975,"vw":24.834843},{"c":24.815,"h":24.86,"l":24.815,"n":94,"o":24.86,"t":"2026-10-14T19:15:00Z","v":4361,"vw":24.841969},{"c":24.8462,"h":24.8499,"l":24.79,"n":109,"o":24.82,"t":"2026-10-14T19:30:00Z","v":7205,"vw":24.817663},{"c":24.8659,"h":24.8659,"l":24.805,"n":460,"o":24.84,"t":"2026-10-14T19:45:00Z","v":38991,"vw":24.840017},{"c":24.8,"h":24.92,"l":24.8,"n":25,"o":24.87,"t":"2026-10-14T20:00:00Z","v":15631,"vw":24.867712},{"c":25.0048,"h":25.0048,"l":24.87,"n":2,"o":24.87,"t":"2026-10-14T20:30:00Z","v":386,"vw":24.957306},{"c":25.0048,"h":25.0048,"l":25.0048,"n":1,"o":25.0048,"t":"2026-10-14T20:45:00Z","v":150,"vw":25.0048},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-10-15T08:45:00Z","v":500,"vw":24.67},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-10-15T12:45:00Z","v":100,"vw":24.99},{"c":25.0735,"h":25.22,"l":25.03,"n":138,"o":25.04,"t":"2026-10-15T13:30:00Z","v":18187,"vw":25.091237},{"c":25.055,"h":25.085,"l":25.02,"n":108,"o":25.085,"t":"2026-10-15T13:45:00Z","v":13128,"vw":25.031048},{"c":25.06,"h":25.08,"l":25.0186,"n":90,"o":25.08,"t":"2026-10-15T14:00:00Z","v":5125,"vw":25.045398},{"c":25.08,"h":25.12,"l":25.06,"n":95,"o":25.07,"t":"2026-10-15T14:15:00Z","v":14354,"vw":25.076121},{"c":25.075,"h":25.1,"l":25.055,"n":101,"o":25.075,"t":"2026-10-15T14:30:00Z","v":6909,"vw":25.073761},{"c":25.11,"h":25.11,"l":25.06,"n":91,"o":25.06,"t":"2026-10-15T14:45:00Z","v":8028,"vw":25.081414},{"c":25.09,"h":25.105,"l":25.09,"n":17,"o":25.105,"t":"2026-10-15T15:00:00Z","v":2092,"vw":25.09375},{"c":25.06,"h":25.1,"l":25.04,"n":116,"o":25.09,"t":"2026-10-15T15:15:00Z","v":12804,"vw":25.073963},{"c":25.115,"h":25.12,"l":25.05,"n":60,"o":25.055,"t":"2026-10-15T15:30:00Z","v":6203,"vw":25.08792},{"c":25.16,"h":25.18,"l":25.055,"n":294,"o":25.1001,"t":"2026-10-15T15:45:00Z","v":33143,"vw":25.088948},{"c":25.175,"h":25.175,"l":25.14,"n":38,"o":25.145,"t":"2026-10-15T16:00:00Z","v":4023,"vw":25.147066},{"c":25.09,"h":25.15,"l":25.09,"n":61,"o":25.15,"t":"2026-10-15T16:15:00Z","v":6010,"vw":25.125451},{"c":25.12,"h":25.15,"l":25.09,"n":33,"o":25.09,"t":"2026-10-15T16:30:00Z","v":2604,"vw":25.114137},{"c":25.106,"h":25.11,"l":25.1,"n":44,"o":25.11,"t":"2026-10-15T16:45:00Z","v":3563,"vw":25.106755},{"c":25.12,"h":25.13,"l":25.11,"n":30,"o":25.12,"t":"2026-10-15T17:00:00Z","v":1959,"vw":25.116739},{"c":25.11,"h":25.12,"l":25.1,"n":48,"o":25.12,"t":"2026-10-15T17:15:00Z","v":4095,"vw":25.105031},{"c":25.12,"h":25.12,"l":25.07,"n":53,"o":25.105,"t":"2026-10-15T17:30:00Z","v":4147,"vw":25.095725},{"c":25.14,"h":25.14,"l":25.09,"n":52,"o":25.09,"t":"2026-10-15T17:45:00Z","v":4254,"vw":25.115807},{"c":25.15,"h":25.18,"l":25.15,"n":61,"o":25.15,"t":"2026-10-15T18:00:00Z","v":5539,"vw":25.166497},{"c":25.125,"h":25.1405,"l":25.12,"n":60,"o":25.14,"t":"2026-10-15T18:15:00Z","v":3888,"vw":25.130738},{"c":25.125,"h":25.13,"l":25.1201,"n":30,"o":25.1201,"t":"2026-10-15T18:30:00Z","v":1703,"vw":25.126376},{"c":25.125,"h":25.13,"l":25.12,"n":10,"o":25.12,"t":"2026-10-15T18:45:00Z","v":766,"vw":25.125},{"c":25.105,"h":25.14,"l":25.1,"n":39,"o":25.13,"t":"2026-10-15T19:00:00Z","v":3613,"vw":25.117121},{"c":25.11,"h":25.12,"l":25.1,"n":48,"o":25.105,"t":"2026-10-15T19:15:00Z","v":3172,"vw":25.109585},{"c":25.09,"h":25.11,"l":25.08,"n":128,"o":25.11,"t":"2026-10-15T19:30:00Z","v":20452,"vw":25.096382},{"c":25.175,"h":25.18,"l":25.07,"n":343,"o":25.08,"t":"2026-10-15T19:45:00Z","v":31226,"vw":25.12749},{"c":25.19,"h":25.19,"l":25.19,"n":5,"o":25.19,"t":"2026-10-15T20:00:00Z","v":5150,"vw":25.19},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-15T20:30:00Z","v":150,"vw":25.1},{"c":25.09,"h":25.09,"l":25.05,"n":4,"o":25.05,"t":"2026-10-15T21:00:00Z","v":498,"vw":25.077945},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-15T21:30:00Z","v":350,"vw":25.05},{"c":25.1,"h":25.1,"l":25.1,"n":3,"o":25.1,"t":"2026-10-16T11:45:00Z","v":1730,"vw":25.1},{"c":25.41,"h":25.41,"l":25.32,"n":32,"o":25.33,"t":"2026-10-16T13:30:00Z","v":5647,"vw":25.346568},{"c":25.38,"h":25.44,"l":25.38,"n":25,"o":25.44,"t":"2026-10-16T13:45:00Z","v":1595,"vw":25.404861},{"c":25.43,"h":25.4378,"l":25.325,"n":85,"o":25.38,"t":"2026-10-16T14:00:00Z","v":14080,"vw":25.38007},{"c":25.5226,"h":25.535,"l":25.435,"n":192,"o":25.44,"t":"2026-10-16T14:15:00Z","v":16896,"vw":25.488606},{"c":25.49,"h":25.54,"l":25.48,"n":47,"o":25.54,"t":"2026-10-16T14:30:00Z","v":6969,"vw":25.523787},{"c":25.565,"h":25.57,"l":25.47,"n":88,"o":25.47,"t":"2026-10-16T14:45:00Z","v":5536,"vw":25.531829},{"c":25.585,"h":25.604,"l":25.52,"n":113,"o":25.55,"t":"2026-10-16T15:00:00Z","v":10995,"vw":25.569025},{"c":25.6,"h":25.61,"l":25.575,"n":111,"o":25.575,"t":"2026-10-16T15:15:00Z","v":8476,"vw":25.595993},{"c":25.61,"h":25.6299,"l":25.606,"n":45,"o":25.61,"t":"2026-10-16T15:30:00Z","v":4053,"vw":25.612785},{"c":25.6199,"h":25.6199,"l":25.6,"n":9,"o":25.6,"t":"2026-10-16T15:45:00Z","v":741,"vw":25.606633},{"c":25.585,"h":25.62,"l":25.585,"n":37,"o":25.62,"t":"2026-10-16T16:00:00Z","v":8776,"vw":25.592306},{"c":25.56,"h":25.5852,"l":25.56,"n":71,"o":25.57,"t":"2026-10-16T16:15:00Z","v":8324,"vw":25.572811},{"c":25.545,"h":25.575,"l":25.525,"n":116,"o":25.56,"t":"2026-10-16T16:30:00Z","v":20344,"vw":25.557435},{"c":25.56,"h":25.57,"l":25.545,"n":67,"o":25.545,"t":"2026-10-16T16:45:00Z","v":12330,"vw":25.559767},{"c":25.5401,"h":25.56,"l":25.5401,"n":69,"o":25.56,"t":"2026-10-16T17:00:00Z","v":1592,"vw":25.55015},{"c":25.58,"h":25.58,"l":25.54,"n":57,"o":25.55,"t":"2026-10-16T17:15:00Z","v":3229,"vw":25.560765},{"c":25.64,"h":25.64,"l":25.59,"n":34,"o":25.59,"t":"2026-10-16T17:30:00Z","v":1405,"vw":25.626046},{"c":25.6244,"h":25.655,"l":25.62,"n":67,"o":25.655,"t":"2026-10-16T17:45:00Z","v":9762,"vw":25.628009},{"c":25.615,"h":25.635,"l":25.61,"n":44,"o":25.62,"t":"2026-10-16T18:00:00Z","v":2396,"vw":25.623282},{"c":25.62,"h":25.6299,"l":25.62,"n":11,"o":25.6299,"t":"2026-10-16T18:15:00Z","v":638,"vw":25.62267},{"c":25.64,"h":25.64,"l":25.6207,"n":38,"o":25.6207,"t":"2026-10-16T18:30:00Z","v":2478,"vw":25.629179},{"c":25.63,"h":25.6637,"l":25.63,"n":61,"o":25.64,"t":"2026-10-16T18:45:00Z","v":8173,"vw":25.650908},{"c":25.65,"h":25.665,"l":25.6301,"n":97,"o":25.65,"t":"2026-10-16T19:00:00Z","v":16556,"vw":25.650286},{"c":25.695,"h":25.695,"l":25.65,"n":94,"o":25.65,"t":"2026-10-16T19:15:00Z","v":6254,"vw":25.66813},{"c":25.6434,"h":25.705,"l":25.64,"n":155,"o":25.695,"t":"2026-10-16T19:30:00Z","v":15425,"vw":25.675227},{"c":25.72,"h":25.725,"l":25.64,"n":402,"o":25.655,"t":"2026-10-16T19:45:00Z","v":57223,"vw":25.685173},{"c":25.64,"h":25.75,"l":25.61,"n":10,"o":25.75,"t":"2026-10-16T20:00:00Z","v":9415,"vw":25.74392},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-16T20:45:00Z","v":550,"vw":25.6},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-10-16T21:00:00Z","v":250,"vw":25.6},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-10-16T21:45:00Z","v":122,"vw":25.5},{"c":25.4,"h":25.4,"l":25.4,"n":1,"o":25.4,"t":"2026-10-16T22:00:00Z","v":100,"vw":25.4},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-16T23:30:00Z","v":130,"vw":25.79},{"c":25.31,"h":25.31,"l":25.31,"n":2,"o":25.31,"t":"2026-10-19T11:00:00Z","v":201,"vw":25.31},{"c":25.31,"h":25.31,"l":25.31,"n":1,"o":25.31,"t":"2026-10-19T12:00:00Z","v":396,"vw":25.31},{"c":25.69,"h":25.95,"l":25.63,"n":103,"o":25.92,"t":"2026-10-19T13:30:00Z","v":10633,"vw":25.724813},{"c":25.655,"h":25.7537,"l":25.65,"n":95,"o":25.71,"t":"2026-10-19T13:45:00Z","v":3474,"vw":25.694887},{"c":25.69,"h":25.73,"l":25.655,"n":39,"o":25.655,"t":"2026-10-19T14:00:00Z","v":2485,"vw":25.684447},{"c":25.6275,"h":25.7,"l":25.6275,"n":73,"o":25.68,"t":"2026-10-19T14:15:00Z","v":3360,"vw":25.661122},{"c":25.58,"h":25.67,"l":25.57,"n":143,"o":25.63,"t":"2026-10-19T14:30:00Z","v":3853,"vw":25.615756},{"c":25.59,"h":25.615,"l":25.53,"n":80,"o":25.615,"t":"2026-10-19T14:45:00Z","v":9245,"vw":25.563906},{"c":25.58,"h":25.59,"l":25.55,"n":101,"o":25.59,"t":"2026-10-19T15:00:00Z","v":3698,"vw":25.575123},{"c":25.58,"h":25.6,"l":25.56,"n":51,"o":25.56,"t":"2026-10-19T15:15:00Z","v":4295,"vw":25.583845},{"c":25.5516,"h":25.63,"l":25.55,"n":56,"o":25.6,"t":"2026-10-19T15:30:00Z","v":12595,"vw":25.598165},{"c":25.54,"h":25.56,"l":25.54,"n":12,"o":25.554,"t":"2026-10-19T15:45:00Z","v":2318,"vw":25.556741},{"c":25.56,"h":25.59,"l":25.56,"n":54,"o":25.58,"t":"2026-10-19T16:00:00Z","v":12063,"vw":25.577815},{"c":25.55,"h":25.57,"l":25.53,"n":126,"o":25.555,"t":"2026-10-19T16:15:00Z","v":9454,"vw":25.550687},{"c":25.505,"h":25.55,"l":25.5,"n":67,"o":25.55,"t":"2026-10-19T16:30:00Z","v":3498,"vw":25.518205},{"c":25.66,"h":25.7399,"l":25.48,"n":282,"o":25.48,"t":"2026-10-19T16:45:00Z","v":20906,"vw":25.5907},{"c":25.715,"h":25.715,"l":25.61,"n":47,"o":25.64,"t":"2026-10-19T17:00:00Z","v":4364,"vw":25.65371},{"c":25.67,"h":25.71,"l":25.66,"n":40,"o":25.71,"t":"2026-10-19T17:15:00Z","v":3893,"vw":25.684662},{"c":25.635,"h":25.69,"l":25.635,"n":54,"o":25.685,"t":"2026-10-19T17:30:00Z","v":4184,"vw":25.669319},{"c":25.655,"h":25.67,"l":25.64,"n":42,"o":25.655,"t":"2026-10-19T17:45:00Z","v":2333,"vw":25.653255},{"c":25.655,"h":25.66,"l":25.64,"n":39,"o":25.655,"t":"2026-10-19T18:00:00Z","v":2696,"vw":25.653421},{"c":25.648,"h":25.67,"l":25.64,"n":110,"o":25.655,"t":"2026-10-19T18:15:00Z","v":15280,"vw":25.659284},{"c":25.67,"h":25.6799,"l":25.64,"n":89,"o":25.65,"t":"2026-10-19T18:30:00Z","v":8681,"vw":25.65819},{"c":25.7,"h":25.7,"l":25.6601,"n":129,"o":25.68,"t":"2026-10-19T18:45:00Z","v":5098,"vw":25.683679},{"c":25.69,"h":25.705,"l":25.68,"n":133,"o":25.68,"t":"2026-10-19T19:00:00Z","v":15459,"vw":25.695564},{"c":25.715,"h":25.72,"l":25.68,"n":128,"o":25.69,"t":"2026-10-19T19:15:00Z","v":12653,"vw":25.704988},{"c":25.73,"h":25.75,"l":25.695,"n":172,"o":25.72,"t":"2026-10-19T19:30:00Z","v":16065,"vw":25.712023},{"c":25.7,"h":25.75,"l":25.67,"n":513,"o":25.73,"t":"2026-10-19T19:45:00Z","v":52805,"vw":25.708559},{"c":25.61,"h":25.7,"l":25.61,"n":16,"o":25.7,"t":"2026-10-19T20:00:00Z","v":6140,"vw":25.696399},{"c":25.71,"h":25.71,"l":25.71,"n":3,"o":25.71,"t":"2026-10-19T21:45:00Z","v":151,"vw":25.71},{"c":25.61,"h":25.7,"l":25.61,"n":4,"o":25.7,"t":"2026-10-19T22:15:00Z","v":500,"vw":25.649978},{"c":25.6998,"h":25.6998,"l":25.6998,"n":1,"o":25.6998,"t":"2026-10-19T22:30:00Z","v":100,"vw":25.6998},{"c":25.65,"h":25.7,"l":25.61,"n":9,"o":25.7,"t":"2026-10-20T13:15:00Z","v":723,"vw":25.665548},{"c":25.615,"h":25.85,"l":25.57,"n":75,"o":25.61,"t":"2026-10-20T13:30:00Z","v":12801,"vw":25.6604},{"c":25.7,"h":25.7,"l":25.52,"n":77,"o":25.615,"t":"2026-10-20T13:45:00Z","v":6904,"vw":25.655495},{"c":25.6244,"h":25.75,"l":25.6244,"n":40,"o":25.75,"t":"2026-10-20T14:00:00Z","v":4544,"vw":25.694726},{"c":25.6,"h":25.71,"l":25.505,"n":83,"o":25.645,"t":"2026-10-20T14:15:00Z","v":6255,"vw":25.605673},{"c":25.52,"h":25.5745,"l":25.49,"n":122,"o":25.55,"t":"2026-10-20T14:30:00Z","v":5159,"vw":25.527611},{"c":25.575,"h":25.61,"l":25.485,"n":190,"o":25.5,"t":"2026-10-20T14:45:00Z","v":23907,"vw":25.578671},{"c":25.61,"h":25.6188,"l":25.6,"n":80,"o":25.6,"t":"2026-10-20T15:00:00Z","v":7152,"vw":25.605805},{"c":25.65,"h":25.65,"l":25.6,"n":111,"o":25.6,"t":"2026-10-20T15:15:00Z","v":12553,"vw":25.610582},{"c":25.63,"h":25.65,"l":25.63,"n":56,"o":25.65,"t":"2026-10-20T15:30:00Z","v":5906,"vw":25.637797},{"c":25.68,"h":25.69,"l":25.64,"n":100,"o":25.64,"t":"2026-10-20T15:45:00Z","v":11436,"vw":25.67408},{"c":25.69,"h":25.69,"l":25.67,"n":37,"o":25.67,"t":"2026-10-20T16:00:00Z","v":2900,"vw":25.677136},{"c":25.69,"h":25.7,"l":25.685,"n":40,"o":25.7,"t":"2026-10-20T16:15:00Z","v":2446,"vw":25.696219},{"c":25.72,"h":25.72,"l":25.69,"n":46,"o":25.69,"t":"2026-10-20T16:30:00Z","v":3312,"vw":25.704087},{"c":25.72,"h":25.735,"l":25.72,"n":27,"o":25.735,"t":"2026-10-20T16:45:00Z","v":2212,"vw":25.724456},{"c":25.635,"h":25.72,"l":25.635,"n":110,"o":25.71,"t":"2026-10-20T17:00:00Z","v":6477,"vw":25.666579},{"c":25.65,"h":25.66,"l":25.6235,"n":66,"o":25.6235,"t":"2026-10-20T17:15:00Z","v":5095,"vw":25.648168},{"c":25.64,"h":25.66,"l":25.64,"n":77,"o":25.65,"t":"2026-10-20T17:30:00Z","v":5113,"vw":25.651088},{"c":25.68,"h":25.68,"l":25.635,"n":42,"o":25.635,"t":"2026-10-20T17:45:00Z","v":2218,"vw":25.660277},{"c":25.715,"h":25.725,"l":25.69,"n":80,"o":25.69,"t":"2026-10-20T18:00:00Z","v":6500,"vw":25.715829},{"c":25.68,"h":25.71,"l":25.68,"n":40,"o":25.71,"t":"2026-10-20T18:15:00Z","v":3567,"vw":25.693363},{"c":25.6542,"h":25.7,"l":25.6542,"n":27,"o":25.69,"t":"2026-10-20T18:30:00Z","v":1409,"vw":25.675929},{"c":25.65,"h":25.66,"l":25.62,"n":188,"o":25.66,"t":"2026-10-20T18:45:00Z","v":19796,"vw":25.637052},{"c":25.63,"h":25.6599,"l":25.63,"n":74,"o":25.65,"t":"2026-10-20T19:00:00Z","v":6618,"vw":25.647768},{"c":25.62,"h":25.635,"l":25.61,"n":130,"o":25.635,"t":"2026-10-20T19:15:00Z","v":7600,"vw":25.623413},{"c":25.67,"h":25.67,"l":25.62,"n":125,"o":25.62,"t":"2026-10-20T19:30:00Z","v":9458,"vw":25.64281},{"c":25.65,"h":25.685,"l":25.635,"n":391,"o":25.68,"t":"2026-10-20T19:45:00Z","v":31744,"vw":25.659234},{"c":25.662,"h":25.662,"l":25.63,"n":9,"o":25.63,"t":"2026-10-20T20:00:00Z","v":13957,"vw":25.630944},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-10-20T20:30:00Z","v":112,"vw":25.65},{"c":25.6209,"h":25.6209,"l":25.6209,"n":1,"o":25.6209,"t":"2026-10-20T21:00:00Z","v":300,"vw":25.6209},{"c":25.9897,"h":25.9924,"l":25.9897,"n":2,"o":25.9924,"t":"2026-10-20T21:30:00Z","v":200,"vw":25.99105},{"c":25.662,"h":25.8,"l":25.662,"n":2,"o":25.8,"t":"2026-10-20T22:30:00Z","v":200,"vw":25.731},{"c":25.8,"h":25.98,"l":25.77,"n":29,"o":25.94,"t":"2026-10-21T13:30:00Z","v":12490,"vw":25.904142},{"c":25.7362,"h":25.815,"l":25.72,"n":106,"o":25.775,"t":"2026-10-21T13:45:00Z","v":16637,"vw":25.784605},{"c":25.76,"h":25.775,"l":25.74,"n":35,"o":25.75,"t":"2026-10-21T14:00:00Z","v":1651,"vw":25.757123},{"c":25.78,"h":25.8,"l":25.74,"n":137,"o":25.7845,"t":"2026-10-21T14:15:00Z","v":19112,"vw":25.774042},{"c":25.78,"h":25.86,"l":25.775,"n":165,"o":25.8,"t":"2026-10-21T14:30:00Z","v":29051,"vw":25.826308},{"c":25.78,"h":25.7857,"l":25.78,"n":34,"o":25.7857,"t":"2026-10-21T14:45:00Z","v":2747,"vw":25.781769},{"c":25.75,"h":25.775,"l":25.74,"n":92,"o":25.77,"t":"2026-10-21T15:00:00Z","v":13153,"vw":25.752263},{"c":25.77,"h":25.78,"l":25.75,"n":43,"o":25.75,"t":"2026-10-21T15:15:00Z","v":5118,"vw":25.766725},{"c":25.762,"h":25.7623,"l":25.74,"n":28,"o":25.75,"t":"2026-10-21T15:30:00Z","v":2859,"vw":25.754288},{"c":25.78,"h":25.79,"l":25.76,"n":67,"o":25.78,"t":"2026-10-21T15:45:00Z","v":4991,"vw":25.776581},{"c":25.8099,"h":25.8099,"l":25.785,"n":46,"o":25.795,"t":"2026-10-21T16:00:00Z","v":5890,"vw":25.794529},{"c":25.815,"h":25.815,"l":25.8001,"n":56,"o":25.805,"t":"2026-10-21T16:15:00Z","v":9888,"vw":25.805084},{"c":25.765,"h":25.82,"l":25.765,"n":62,"o":25.82,"t":"2026-10-21T16:30:00Z","v":4420,"vw":25.782764},{"c":25.77,"h":25.78,"l":25.7501,"n":37,"o":25.751,"t":"2026-10-21T16:45:00Z","v":2397,"vw":25.761412},{"c":25.79,"h":25.79,"l":25.77,"n":52,"o":25.77,"t":"2026-10-21T17:00:00Z","v":2319,"vw":25.775591},{"c":25.81,"h":25.81,"l":25.81,"n":40,"o":25.81,"t":"2026-10-21T17:15:00Z","v":4217,"vw":25.81},{"c":25.795,"h":25.805,"l":25.795,"n":36,"o":25.8,"t":"2026-10-21T17:30:00Z","v":1933,"vw":25.79965},{"c":25.81,"h":25.81,"l":25.78,"n":102,"o":25.795,"t":"2026-10-21T17:45:00Z","v":10135,"vw":25.799151},{"c":25.77,"h":25.81,"l":25.76,"n":85,"o":25.81,"t":"2026-10-21T18:00:00Z","v":6598,"vw":25.791585},{"c":25.78,"h":25.78,"l":25.77,"n":43,"o":25.77,"t":"2026-10-21T18:15:00Z","v":3029,"vw":25.773532},{"c":25.78,"h":25.78,"l":25.765,"n":120,"o":25.775,"t":"2026-10-21T18:30:00Z","v":7765,"vw":25.771013},{"c":25.77,"h":25.78,"l":25.77,"n":68,"o":25.78,"t":"2026-10-21T18:45:00Z","v":3937,"vw":25.776427},{"c":25.755,"h":25.795,"l":25.755,"n":138,"o":25.77,"t":"2026-10-21T19:00:00Z","v":14462,"vw":25.780502},{"c":25.75,"h":25.76,"l":25.72,"n":172,"o":25.755,"t":"2026-10-21T19:15:00Z","v":18676,"vw":25.744212},{"c":25.745,"h":25.76,"l":25.735,"n":192,"o":25.7462,"t":"2026-10-21T19:30:00Z","v":13890,"vw":25.748778},{"c":25.73,"h":25.75,"l":25.7201,"n":498,"o":25.745,"t":"2026-10-21T19:45:00Z","v":40988,"vw":25.742033},{"c":25.73,"h":25.75,"l":25.73,"n":7,"o":25.73,"t":"2026-10-21T20:00:00Z","v":18337,"vw":25.730301},{"c":25.7523,"h":25.7523,"l":25.7523,"n":1,"o":25.7523,"t":"2026-10-21T20:30:00Z","v":200,"vw":25.7523},{"c":25.67,"h":25.73,"l":25.67,"n":18,"o":25.73,"t":"2026-10-21T20:45:00Z","v":739,"vw":25.680256},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-10-21T21:15:00Z","v":150,"vw":25.63},{"c":25.63,"h":25.63,"l":25.62,"n":3,"o":25.62,"t":"2026-10-21T21:45:00Z","v":330,"vw":25.624},{"c":25.6449,"h":25.6449,"l":25.6449,"n":1,"o":25.6449,"t":"2026-10-21T22:30:00Z","v":150,"vw":25.6449}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4697635550982694,"strike":35.28449589680567,"iv":0.9221125953700031,"gamma":0.0546488919969175,"theta":-0.027416472061406846,"vega":0.016955129836957718,"rho":0.0026222406632681354,"breakevenPct":39.42054541801272},{"delta":0.2,"premium":0.5834264946953001,"strike":32.3736025795705,"iv":0.8208054664855553,"gamma":0.04799999553826474,"theta":-0.02832837888003652,"vega":0.019954993951666052,"rho":0.003577213322228425,"breakevenPct":28.512995076080628},{"delta":0.25,"premium":0.634345647927608,"strike":31.60981528108588,"iv":0.7595038851218143,"gamma":0.06532960030952384,"theta":-0.02662666157321691,"vega":0.02056044309692542,"rho":0.004540871402719074,"breakevenPct":25.73322933220052},{"delta":0.3,"premium":0.6852648011599157,"strike":30.846027982601264,"iv":0.6982023037580734,"gamma":0.08265920508078292,"theta":-0.0249249442663973,"vega":0.021165892242184788,"rho":0.005504529483209725,"breakevenPct":22.95346358832041},{"delta":0.35,"premium":0.7361839543922235,"strike":30.082240684116645,"iv":0.6369007223943324,"gamma":0.099988809852042,"theta":-0.02322322695957769,"vega":0.02177134138744416,"rho":0.006468187563700374,"breakevenPct":20.1736978444403},{"delta":0.4,"premium":0.7871031076245314,"strike":29.318453385632026,"iv":0.5755991410305914,"gamma":0.11731841462330111,"theta":-0.021521509652758078,"vega":0.022376790532703528,"rho":0.007431845644191025,"breakevenPct":17.393932100560193},{"delta":0.45,"premium":0.8380222608568393,"strike":28.55466608714741,"iv":0.5142975596668504,"gamma":0.1346480193945602,"theta":-0.019819792345938468,"vega":0.022982239677962896,"rho":0.008395503724681674,"breakevenPct":14.614166356680082},{"delta":0.5,"premium":0.8889414140891472,"strike":27.79087878866279,"iv":0.45299597830310945,"gamma":0.15197762416581928,"theta":-0.01811807503911886,"vega":0.023587688823222264,"rho":0.009359161805172324,"breakevenPct":11.834400612799971},{"delta":0.55,"premium":0.9398605673214551,"strike":27.027091490178172,"iv":0.3916943969393684,"gamma":0.1693072289370784,"theta":-0.016416357732299245,"vega":0.024193137968481635,"rho":0.010322819885662974,"breakevenPct":9.054634868919862},{"delta":0.6,"premium":0.9907797205537627,"strike":26.263304191693557,"iv":0.3303928155756275,"gamma":0.18663683370833745,"theta":-0.014714640425479637,"vega":0.024798587113741003,"rho":0.011286477966153624,"breakevenPct":6.2748691250397535},{"delta":0.65,"premium":1.0416988737860706,"strike":25.49951689320894,"iv":0.2690912342118865,"gamma":0.20396643847959656,"theta":-0.013012923118660025,"vega":0.025404036259000375,"rho":0.012250136046644274,"breakevenPct":3.4951033811596446},{"delta":0.7,"premium":1.3470298602287163,"strike":24.725222363405337,"iv":0.26045654383735706,"gamma":0.1988133418043202,"theta":-0.012515501905972046,"vega":0.024898729351969507,"rho":0.013045350322083942,"breakevenPct":1.666421875827369},{"delta":0.75,"premium":2.13324332909784,"strike":23.931067344345617,"iv":0.3513714104193139,"gamma":0.15116404066073694,"theta":-0.014294409148665822,"vega":0.02229390088945362,"rho":0.013522176596068868,"breakevenPct":1.6354545092531312},{"delta":0.8,"premium":2.9194567979669643,"strike":23.136912325285895,"iv":0.4422862770012708,"gamma":0.10351473951715366,"theta":-0.016073316391359598,"vega":0.019689072426937734,"rho":0.013999002870053795,"breakevenPct":1.6044871426788931},{"delta":0.85,"premium":4.816507116146808,"strike":21.316348489582424,"iv":0.7184342190979561,"gamma":0.054525660199537654,"theta":-0.0217209275662317,"vega":0.016840206052027067,"rho":0.013589960724880175,"breakevenPct":1.902739358426942},{"delta":0.9,"premium":8.071858929616328,"strike":18.167855701922317,"iv":1.159642774840231,"gamma":0.021206223038999338,"theta":-0.028403082016214897,"vega":0.012549731213898909,"rho":0.012071568389164403,"breakevenPct":2.3194265976418054}],"put":[{"delta":0.1,"premium":0.575,"strike":16.65782613851244,"iv":1.4172505108893034,"gamma":0.017402260647065577,"theta":-0.03001826442197076,"vega":0.012742545270330342,"rho":-0.002566807460344705,"breakevenPct":37.286454076590495},{"delta":0.15,"premium":0.2735351092246177,"strike":22.63075060680343,"iv":0.4572501668716226,"gamma":0.06961192693446931,"theta":-0.012342465609744245,"vega":0.016617280145369253,"rho":-0.003459081069702612,"breakevenPct":12.820032452539046},{"delta":0.2,"premium":0.37063549419169023,"strike":23.170197189953836,"iv":0.434948216308867,"gamma":0.08684509475448997,"theta":-0.013129700215904481,"vega":0.019049593409174066,"rho":-0.004599980678060098,"breakevenPct":11.09514291043387},{"delta":0.25,"premium":0.4677358791587627,"strike":23.709643773104236,"iv":0.4126462657461114,"gamma":0.10407826257451061,"theta":-0.013916934822064717,"vega":0.021481906672978883,"rho":-0.005740880286417583,"breakevenPct":9.370253368328694},{"delta":0.3,"premium":0.5648362641258351,"strike":24.24909035625464,"iv":0.39034431518335583,"gamma":0.12131143039453127,"theta":-0.014704169428224953,"vega":0.0239142199367837,"rho":-0.006881779894775068,"breakevenPct":7.645363826223518},{"delta":0.35,"premium":0.6619366490929075,"strike":24.78853693940504,"iv":0.3680423646206002,"gamma":0.1385445982145519,"theta":-0.01549140403438519,"vega":0.026346533200588513,"rho":-0.008022679503132554,"breakevenPct":5.920474284118342},{"delta":0.4,"premium":0.897194950911641,"strike":25.266479663394108,"iv":0.3747451612903226,"gamma":0.14058863955119216,"theta":-0.016364936886395513,"vega":0.027225385694249652,"rho":-0.009246580029816905,"breakevenPct":4.974148027551406},{"delta":0.45,"premium":1.2215287517531557,"strike":25.70476858345021,"iv":0.4001483870967742,"gamma":0.13283969144460028,"theta":-0.017294109396914448,"vega":0.02710266479663394,"rho":-0.010523994306475153,"breakevenPct":4.529790205081497},{"delta":0.5,"premium":1.54586255259467,"strike":26.143057503506313,"iv":0.4255516129032258,"gamma":0.12509074333800843,"theta":-0.01822328190743338,"vega":0.026979943899018234,"rho":-0.011801408583133402,"breakevenPct":4.085432382611587},{"delta":0.55,"premium":1.8701963534361852,"strike":26.58134642356241,"iv":0.45095483870967745,"gamma":0.11734179523141655,"theta":-0.019152454417952314,"vega":0.026857223001402523,"rho":-0.013078822859791653,"breakevenPct":3.641074560141676},{"delta":0.6,"premium":2.1945301542776994,"strike":27.019635343618514,"iv":0.476358064516129,"gamma":0.1095928471248247,"theta":-0.02008162692847125,"vega":0.026734502103786816,"rho":-0.0143562371364499,"breakevenPct":3.1967167376717667},{"delta":0.65,"premium":2.5188639551192145,"strike":27.457924263674613,"iv":0.5017612903225805,"gamma":0.10184389901823282,"theta":-0.02101079943899018,"vega":0.026611781206171106,"rho":-0.01563365141310815,"breakevenPct":2.752358915201856},{"delta":0.7,"premium":5.637113402061849,"strike":30.412371134020614,"iv":0.8366180412371127,"gamma":0.066908762886598,"theta":-0.03280773195876287,"vega":0.024969072164948456,"rho":-0.019122282447698608,"breakevenPct":3.3910924512914367},{"delta":0.75,"premium":8.81861826697892,"strike":33.530444964871194,"iv":1.1199098360655737,"gamma":0.039349882903981274,"theta":-0.04111756440281031,"vega":0.022934426229508198,"rho":-0.022674381057861848,"breakevenPct":3.638436110523842},{"delta":0.8,"premium":4.829411764705868,"strike":30.117647058823515,"iv":0.6025141176470573,"gamma":0.0649776470588236,"theta":-0.018345882352941118,"vega":0.020235294117647053,"rho":-0.02052950853118075,"breakevenPct":1.3907822057498793}]},"raw":{"call":[{"delta":0.15,"premium":0.4697635550982694,"strike":35.28449589680567,"iv":0.9221125953700031,"gamma":0.0546488919969175,"theta":-0.027416472061406846,"vega":0.016955129836957718,"rho":0.0026222406632681354,"breakevenPct":39.42054541801272},{"delta":0.2,"premium":0.5834264946953001,"strike":32.3736025795705,"iv":0.8208054664855553,"gamma":0.04799999553826474,"theta":-0.02832837888003652,"vega":0.019954993951666052,"rho":0.003577213322228425,"breakevenPct":28.512995076080628},{"delta":0.25,"premium":0.634345647927608,"strike":31.60981528108588,"iv":0.7595038851218143,"gamma":0.06532960030952384,"theta":-0.02662666157321691,"vega":0.02056044309692542,"rho":0.004540871402719074,"breakevenPct":25.73322933220052},{"delta":0.3,"premium":0.6852648011599157,"strike":30.846027982601264,"iv":0.6982023037580734,"gamma":0.08265920508078292,"theta":-0.0249249442663973,"vega":0.021165892242184788,"rho":0.005504529483209725,"breakevenPct":22.95346358832041},{"delta":0.35,"premium":0.7361839543922235,"strike":30.082240684116645,"iv":0.6369007223943324,"gamma":0.099988809852042,"theta":-0.02322322695957769,"vega":0.02177134138744416,"rho":0.006468187563700374,"breakevenPct":20.1736978444403},{"delta":0.4,"premium":0.7871031076245314,"strike":29.318453385632026,"iv":0.5755991410305914,"gamma":0.11731841462330111,"theta":-0.021521509652758078,"vega":0.022376790532703528,"rho":0.007431845644191025,"breakevenPct":17.393932100560193},{"delta":0.45,"premium":0.8380222608568393,"strike":28.55466608714741,"iv":0.5142975596668504,"gamma":0.1346480193945602,"theta":-0.019819792345938468,"vega":0.022982239677962896,"rho":0.008395503724681674,"breakevenPct":14.614166356680082},{"delta":0.5,"premium":0.8889414140891472,"strike":27.79087878866279,"iv":0.45299597830310945,"gamma":0.15197762416581928,"theta":-0.01811807503911886,"vega":0.023587688823222264,"rho":0.009359161805172324,"breakevenPct":11.834400612799971},{"delta":0.55,"premium":0.9398605673214551,"strike":27.027091490178172,"iv":0.3916943969393684,"gamma":0.1693072289370784,"theta":-0.016416357732299245,"vega":0.024193137968481635,"rho":0.010322819885662974,"breakevenPct":9.054634868919862},{"delta":0.6,"premium":0.9907797205537627,"strike":26.263304191693557,"iv":0.3303928155756275,"gamma":0.18663683370833745,"theta":-0.014714640425479637,"vega":0.024798587113741003,"rho":0.011286477966153624,"breakevenPct":6.2748691250397535},{"delta":0.65,"premium":1.0416988737860706,"strike":25.49951689320894,"iv":0.2690912342118865,"gamma":0.20396643847959656,"theta":-0.013012923118660025,"vega":0.025404036259000375,"rho":0.012250136046644274,"breakevenPct":3.4951033811596446},{"delta":0.7,"premium":1.3470298602287163,"strike":24.725222363405337,"iv":0.26045654383735706,"gamma":0.1988133418043202,"theta":-0.012515501905972046,"vega":0.024898729351969507,"rho":0.013045350322083942,"breakevenPct":1.666421875827369},{"delta":0.75,"premium":2.13324332909784,"strike":23.931067344345617,"iv":0.3513714104193139,"gamma":0.15116404066073694,"theta":-0.014294409148665822,"vega":0.02229390088945362,"rho":0.013522176596068868,"breakevenPct":1.6354545092531312},{"delta":0.8,"premium":2.9194567979669643,"strike":23.136912325285895,"iv":0.4422862770012708,"gamma":0.10351473951715366,"theta":-0.016073316391359598,"vega":0.019689072426937734,"rho":0.013999002870053795,"breakevenPct":1.6044871426788931},{"delta":0.85,"premium":4.816507116146808,"strike":21.316348489582424,"iv":0.7184342190979561,"gamma":0.054525660199537654,"theta":-0.0217209275662317,"vega":0.016840206052027067,"rho":0.013589960724880175,"breakevenPct":1.902739358426942},{"delta":0.9,"premium":8.071858929616328,"strike":18.167855701922317,"iv":1.159642774840231,"gamma":0.021206223038999338,"theta":-0.028403082016214897,"vega":0.012549731213898909,"rho":0.012071568389164403,"breakevenPct":2.3194265976418054}],"put":[{"delta":0.1,"premium":0.575,"strike":16.65782613851244,"iv":1.4172505108893034,"gamma":0.017402260647065577,"theta":-0.03001826442197076,"vega":0.012742545270330342,"rho":-0.002566807460344705,"breakevenPct":37.286454076590495},{"delta":0.15,"premium":0.2735351092246177,"strike":22.63075060680343,"iv":0.4572501668716226,"gamma":0.06961192693446931,"theta":-0.012342465609744245,"vega":0.016617280145369253,"rho":-0.003459081069702612,"breakevenPct":12.820032452539046},{"delta":0.2,"premium":0.37063549419169023,"strike":23.170197189953836,"iv":0.434948216308867,"gamma":0.08684509475448997,"theta":-0.013129700215904481,"vega":0.019049593409174066,"rho":-0.004599980678060098,"breakevenPct":11.09514291043387},{"delta":0.25,"premium":0.4677358791587627,"strike":23.709643773104236,"iv":0.4126462657461114,"gamma":0.10407826257451061,"theta":-0.013916934822064717,"vega":0.021481906672978883,"rho":-0.005740880286417583,"breakevenPct":9.370253368328694},{"delta":0.3,"premium":0.5648362641258351,"strike":24.24909035625464,"iv":0.39034431518335583,"gamma":0.12131143039453127,"theta":-0.014704169428224953,"vega":0.0239142199367837,"rho":-0.006881779894775068,"breakevenPct":7.645363826223518},{"delta":0.35,"premium":0.6619366490929075,"strike":24.78853693940504,"iv":0.3680423646206002,"gamma":0.1385445982145519,"theta":-0.01549140403438519,"vega":0.026346533200588513,"rho":-0.008022679503132554,"breakevenPct":5.920474284118342},{"delta":0.4,"premium":0.897194950911641,"strike":25.266479663394108,"iv":0.3747451612903226,"gamma":0.14058863955119216,"theta":-0.016364936886395513,"vega":0.027225385694249652,"rho":-0.009246580029816905,"breakevenPct":4.974148027551406},{"delta":0.45,"premium":1.2215287517531557,"strike":25.70476858345021,"iv":0.4001483870967742,"gamma":0.13283969144460028,"theta":-0.017294109396914448,"vega":0.02710266479663394,"rho":-0.010523994306475153,"breakevenPct":4.529790205081497},{"delta":0.5,"premium":1.54586255259467,"strike":26.143057503506313,"iv":0.4255516129032258,"gamma":0.12509074333800843,"theta":-0.01822328190743338,"vega":0.026979943899018234,"rho":-0.011801408583133402,"breakevenPct":4.085432382611587},{"delta":0.55,"premium":1.8701963534361852,"strike":26.58134642356241,"iv":0.45095483870967745,"gamma":0.11734179523141655,"theta":-0.019152454417952314,"vega":0.026857223001402523,"rho":-0.013078822859791653,"breakevenPct":3.641074560141676},{"delta":0.6,"premium":2.1945301542776994,"strike":27.019635343618514,"iv":0.476358064516129,"gamma":0.1095928471248247,"theta":-0.02008162692847125,"vega":0.026734502103786816,"rho":-0.0143562371364499,"breakevenPct":3.1967167376717667},{"delta":0.65,"premium":2.5188639551192145,"strike":27.457924263674613,"iv":0.5017612903225805,"gamma":0.10184389901823282,"theta":-0.02101079943899018,"vega":0.026611781206171106,"rho":-0.01563365141310815,"breakevenPct":2.752358915201856},{"delta":0.7,"premium":5.637113402061849,"strike":30.412371134020614,"iv":0.8366180412371127,"gamma":0.066908762886598,"theta":-0.03280773195876287,"vega":0.024969072164948456,"rho":-0.019122282447698608,"breakevenPct":3.3910924512914367},{"delta":0.75,"premium":8.81861826697892,"strike":33.530444964871194,"iv":1.1199098360655737,"gamma":0.039349882903981274,"theta":-0.04111756440281031,"vega":0.022934426229508198,"rho":-0.022674381057861848,"breakevenPct":3.638436110523842},{"delta":0.8,"premium":4.829411764705868,"strike":30.117647058823515,"iv":0.6025141176470573,"gamma":0.0649776470588236,"theta":-0.018345882352941118,"vega":0.020235294117647053,"rho":-0.02052950853118075,"breakevenPct":1.3907822057498793}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}