{"symbol":"BAX","url":"https://intraalpha.com/companies/BAX","capturedAt":"2026-10-15T20:33:59.641Z","state":"ready","quote":{"symbol":"BAX","last_price":25.76,"prev_close":24.8,"regular_close":25.76,"change":0.96,"change_pct":3.871,"regular_change":0.96,"regular_change_pct":3.871,"extended_change":0,"extended_change_pct":0,"bid":25.38,"ask":25.89,"bid_size":200,"ask_size":200,"volume":4187156,"vwap":25.705131,"open":25.25,"high":25.875,"low":25.22,"close":25.76,"trade_count":41096,"last_trade_at":"2026-10-15T20:10:00.002354382Z","last_quote_at":"2026-10-15T20:03:28.06276212Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:56.74841832-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"BAX","fetched_at":"2026-10-15T20:33:58.794508+00:00","name":"Baxter International Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"Baxter International Inc. is an American multinational health care company with headquarters in Deerfield, Illinois. The company primarily focuses on products to treat hemophilia, kidney disease, immune disorders and other chronic and acute medical conditions. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12821500000,"ebitda":1884000000,"pe_ratio":null,"peg_ratio":36.68,"book_value":12,"dividend_per_share":0.2,"dividend_yield":0.008,"eps":-1.88,"revenue_ttm":11470000000,"gross_profit_ttm":3911000000,"profit_margin":-0.0927,"operating_margin_ttm":0.144,"return_on_assets_ttm":0.0285,"return_on_equity_ttm":-0.144,"quarterly_earnings_growth":0.368,"quarterly_revenue_growth":0.053,"analyst_target_price":27.92,"analyst_number":0,"beta":0.651,"fifty_two_week_high":29.99,"fifty_two_week_low":15.72,"fifty_day_ma":25.07,"two_hundred_day_ma":21.04,"shares_outstanding":516996000,"forward_pe":11.57,"price_to_sales":1.118,"price_to_book":1.973,"ev_to_revenue":1.714,"ev_to_ebitda":25.8},"bars":[{"c":23.89,"h":24,"l":23.89,"n":11,"o":23.9,"t":"2026-10-08T08:00:00Z","v":1891,"vw":23.923516},{"c":23.87,"h":23.91,"l":23.84,"n":13,"o":23.91,"t":"2026-10-08T11:10:00Z","v":1126,"vw":23.867559},{"c":23.88,"h":23.88,"l":23.86,"n":5,"o":23.86,"t":"2026-10-08T11:40:00Z","v":401,"vw":23.875},{"c":23.86,"h":23.86,"l":23.86,"n":2,"o":23.86,"t":"2026-10-08T12:20:00Z","v":200,"vw":23.86},{"c":23.825,"h":23.825,"l":23.825,"n":1,"o":23.825,"t":"2026-10-08T13:25:00Z","v":100,"vw":23.825},{"c":24.04,"h":24.14,"l":23.76,"n":272,"o":23.97,"t":"2026-10-08T13:30:00Z","v":46676,"vw":23.98097},{"c":23.976,"h":24.04,"l":23.955,"n":192,"o":23.995,"t":"2026-10-08T13:35:00Z","v":14593,"vw":23.992217},{"c":23.895,"h":24,"l":23.8709,"n":492,"o":23.98,"t":"2026-10-08T13:40:00Z","v":51175,"vw":23.947334},{"c":23.925,"h":23.95,"l":23.89,"n":413,"o":23.91,"t":"2026-10-08T13:45:00Z","v":27073,"vw":23.922596},{"c":23.91,"h":23.97,"l":23.91,"n":409,"o":23.92,"t":"2026-10-08T13:50:00Z","v":30714,"vw":23.944688},{"c":23.87,"h":23.92,"l":23.87,"n":297,"o":23.92,"t":"2026-10-08T13:55:00Z","v":16434,"vw":23.895452},{"c":23.83,"h":23.8899,"l":23.795,"n":595,"o":23.865,"t":"2026-10-08T14:00:00Z","v":40554,"vw":23.849081},{"c":23.715,"h":23.87,"l":23.715,"n":635,"o":23.835,"t":"2026-10-08T14:05:00Z","v":114288,"vw":23.763874},{"c":23.85,"h":23.885,"l":23.72,"n":573,"o":23.72,"t":"2026-10-08T14:10:00Z","v":38680,"vw":23.815681},{"c":23.82,"h":23.855,"l":23.82,"n":339,"o":23.855,"t":"2026-10-08T14:15:00Z","v":23149,"vw":23.837463},{"c":23.825,"h":23.85,"l":23.805,"n":299,"o":23.81,"t":"2026-10-08T14:20:00Z","v":21180,"vw":23.827471},{"c":23.795,"h":23.86,"l":23.78,"n":399,"o":23.82,"t":"2026-10-08T14:25:00Z","v":28342,"vw":23.820429},{"c":23.765,"h":23.79,"l":23.72,"n":458,"o":23.79,"t":"2026-10-08T14:30:00Z","v":35347,"vw":23.746995},{"c":23.71,"h":23.765,"l":23.7,"n":507,"o":23.765,"t":"2026-10-08T14:35:00Z","v":32830,"vw":23.729802},{"c":23.665,"h":23.7,"l":23.645,"n":600,"o":23.7,"t":"2026-10-08T14:40:00Z","v":53073,"vw":23.662739},{"c":23.665,"h":23.68,"l":23.655,"n":354,"o":23.6625,"t":"2026-10-08T14:45:00Z","v":22650,"vw":23.663257},{"c":23.625,"h":23.665,"l":23.625,"n":360,"o":23.66,"t":"2026-10-08T14:50:00Z","v":23345,"vw":23.649941},{"c":23.58,"h":23.625,"l":23.575,"n":406,"o":23.625,"t":"2026-10-08T14:55:00Z","v":32535,"vw":23.610706},{"c":23.59,"h":23.6,"l":23.55,"n":362,"o":23.58,"t":"2026-10-08T15:00:00Z","v":24926,"vw":23.577953},{"c":23.61,"h":23.625,"l":23.59,"n":351,"o":23.59,"t":"2026-10-08T15:05:00Z","v":22147,"vw":23.609629},{"c":23.555,"h":23.64,"l":23.555,"n":353,"o":23.615,"t":"2026-10-08T15:10:00Z","v":27827,"vw":23.61322},{"c":23.52,"h":23.55,"l":23.5,"n":493,"o":23.55,"t":"2026-10-08T15:15:00Z","v":52445,"vw":23.522533},{"c":23.54,"h":23.55,"l":23.525,"n":301,"o":23.525,"t":"2026-10-08T15:20:00Z","v":17851,"vw":23.536102},{"c":23.52,"h":23.535,"l":23.505,"n":280,"o":23.535,"t":"2026-10-08T15:25:00Z","v":19804,"vw":23.523568},{"c":23.52,"h":23.545,"l":23.515,"n":340,"o":23.53,"t":"2026-10-08T15:30:00Z","v":30761,"vw":23.535655},{"c":23.585,"h":23.59,"l":23.53,"n":269,"o":23.53,"t":"2026-10-08T15:35:00Z","v":14551,"vw":23.559606},{"c":23.58,"h":23.595,"l":23.57,"n":206,"o":23.58,"t":"2026-10-08T15:40:00Z","v":11887,"vw":23.583405},{"c":23.6174,"h":23.62,"l":23.5701,"n":340,"o":23.5701,"t":"2026-10-08T15:45:00Z","v":34220,"vw":23.605591},{"c":23.615,"h":23.615,"l":23.595,"n":242,"o":23.61,"t":"2026-10-08T15:50:00Z","v":12023,"vw":23.60493},{"c":23.65,"h":23.68,"l":23.62,"n":355,"o":23.62,"t":"2026-10-08T15:55:00Z","v":29538,"vw":23.654826},{"c":23.645,"h":23.66,"l":23.63,"n":364,"o":23.65,"t":"2026-10-08T16:00:00Z","v":28002,"vw":23.643914},{"c":23.655,"h":23.655,"l":23.64,"n":197,"o":23.64,"t":"2026-10-08T16:05:00Z","v":12876,"vw":23.645135},{"c":23.635,"h":23.68,"l":23.635,"n":340,"o":23.655,"t":"2026-10-08T16:10:00Z","v":24042,"vw":23.655667},{"c":23.64,"h":23.775,"l":23.61,"n":1239,"o":23.635,"t":"2026-10-08T16:15:00Z","v":91169,"vw":23.702793},{"c":23.59,"h":23.64,"l":23.56,"n":402,"o":23.64,"t":"2026-10-08T16:20:00Z","v":36757,"vw":23.587542},{"c":23.58,"h":23.595,"l":23.565,"n":278,"o":23.59,"t":"2026-10-08T16:25:00Z","v":14925,"vw":23.583939},{"c":23.595,"h":23.62,"l":23.58,"n":271,"o":23.58,"t":"2026-10-08T16:30:00Z","v":13099,"vw":23.600701},{"c":23.58,"h":23.598,"l":23.565,"n":268,"o":23.598,"t":"2026-10-08T16:35:00Z","v":13732,"vw":23.581519},{"c":23.66,"h":23.685,"l":23.59,"n":392,"o":23.59,"t":"2026-10-08T16:40:00Z","v":31864,"vw":23.65},{"c":23.68,"h":23.68,"l":23.645,"n":363,"o":23.67,"t":"2026-10-08T16:45:00Z","v":21774,"vw":23.656072},{"c":23.805,"h":23.815,"l":23.68,"n":546,"o":23.68,"t":"2026-10-08T16:50:00Z","v":32429,"vw":23.75072},{"c":23.83,"h":23.855,"l":23.8,"n":418,"o":23.815,"t":"2026-10-08T16:55:00Z","v":24829,"vw":23.828027},{"c":23.765,"h":23.82,"l":23.75,"n":521,"o":23.82,"t":"2026-10-08T17:00:00Z","v":40342,"vw":23.786875},{"c":23.76,"h":23.81,"l":23.76,"n":401,"o":23.77,"t":"2026-10-08T17:05:00Z","v":26583,"vw":23.78473},{"c":23.805,"h":23.805,"l":23.77,"n":339,"o":23.77,"t":"2026-10-08T17:10:00Z","v":14571,"vw":23.789321},{"c":23.81,"h":23.835,"l":23.795,"n":418,"o":23.8,"t":"2026-10-08T17:15:00Z","v":30517,"vw":23.816674},{"c":23.86,"h":23.86,"l":23.81,"n":300,"o":23.81,"t":"2026-10-08T17:20:00Z","v":19038,"vw":23.841806},{"c":23.84,"h":23.875,"l":23.81,"n":441,"o":23.858,"t":"2026-10-08T17:25:00Z","v":24836,"vw":23.839825},{"c":23.81,"h":23.86,"l":23.81,"n":433,"o":23.84,"t":"2026-10-08T17:30:00Z","v":28673,"vw":23.840907},{"c":23.85,"h":23.85,"l":23.805,"n":305,"o":23.805,"t":"2026-10-08T17:35:00Z","v":19219,"vw":23.829001},{"c":23.935,"h":23.94,"l":23.855,"n":438,"o":23.855,"t":"2026-10-08T17:40:00Z","v":31096,"vw":23.898754},{"c":23.881,"h":23.94,"l":23.88,"n":499,"o":23.935,"t":"2026-10-08T17:45:00Z","v":37748,"vw":23.909056},{"c":23.855,"h":23.895,"l":23.855,"n":349,"o":23.88,"t":"2026-10-08T17:50:00Z","v":24264,"vw":23.873472},{"c":23.875,"h":23.89,"l":23.86,"n":270,"o":23.86,"t":"2026-10-08T17:55:00Z","v":16462,"vw":23.870744},{"c":23.855,"h":23.88,"l":23.825,"n":417,"o":23.875,"t":"2026-10-08T18:00:00Z","v":26682,"vw":23.849347},{"c":23.87,"h":23.885,"l":23.855,"n":357,"o":23.855,"t":"2026-10-08T18:05:00Z","v":24494,"vw":23.87073},{"c":23.855,"h":23.875,"l":23.83,"n":383,"o":23.875,"t":"2026-10-08T18:10:00Z","v":49656,"vw":23.84939},{"c":23.835,"h":23.88,"l":23.835,"n":351,"o":23.86,"t":"2026-10-08T18:15:00Z","v":24073,"vw":23.866167},{"c":23.85,"h":23.85,"l":23.815,"n":353,"o":23.83,"t":"2026-10-08T18:20:00Z","v":20145,"vw":23.828413},{"c":23.84,"h":23.865,"l":23.835,"n":347,"o":23.86,"t":"2026-10-08T18:25:00Z","v":21378,"vw":23.853451},{"c":23.845,"h":23.85,"l":23.815,"n":278,"o":23.84,"t":"2026-10-08T18:30:00Z","v":12408,"vw":23.834877},{"c":23.845,"h":23.865,"l":23.835,"n":353,"o":23.84,"t":"2026-10-08T18:35:00Z","v":26317,"vw":23.846032},{"c":23.845,"h":23.86,"l":23.8412,"n":287,"o":23.845,"t":"2026-10-08T18:40:00Z","v":20868,"vw":23.850295},{"c":23.835,"h":23.855,"l":23.825,"n":413,"o":23.845,"t":"2026-10-08T18:45:00Z","v":20833,"vw":23.841782},{"c":23.815,"h":23.84,"l":23.815,"n":310,"o":23.83,"t":"2026-10-08T18:50:00Z","v":19959,"vw":23.829687},{"c":23.86,"h":23.87,"l":23.815,"n":470,"o":23.815,"t":"2026-10-08T18:55:00Z","v":32179,"vw":23.846912},{"c":23.865,"h":23.875,"l":23.85,"n":413,"o":23.865,"t":"2026-10-08T19:00:00Z","v":19880,"vw":23.862605},{"c":23.9018,"h":23.91,"l":23.865,"n":490,"o":23.865,"t":"2026-10-08T19:05:00Z","v":57140,"vw":23.885177},{"c":23.905,"h":23.93,"l":23.9,"n":547,"o":23.905,"t":"2026-10-08T19:10:00Z","v":79207,"vw":23.913732},{"c":23.945,"h":23.95,"l":23.9,"n":612,"o":23.905,"t":"2026-10-08T19:15:00Z","v":35235,"vw":23.91921},{"c":23.945,"h":23.9499,"l":23.925,"n":472,"o":23.945,"t":"2026-10-08T19:20:00Z","v":27512,"vw":23.940405},{"c":23.915,"h":23.95,"l":23.895,"n":579,"o":23.945,"t":"2026-10-08T19:25:00Z","v":29593,"vw":23.922953},{"c":23.93,"h":23.965,"l":23.91,"n":791,"o":23.92,"t":"2026-10-08T19:30:00Z","v":54975,"vw":23.933959},{"c":23.935,"h":23.94,"l":23.91,"n":664,"o":23.925,"t":"2026-10-08T19:35:00Z","v":55048,"vw":23.926167},{"c":23.89,"h":23.94,"l":23.88,"n":806,"o":23.935,"t":"2026-10-08T19:40:00Z","v":63163,"vw":23.912671},{"c":23.95,"h":23.9775,"l":23.885,"n":1017,"o":23.89,"t":"2026-10-08T19:45:00Z","v":82899,"vw":23.934675},{"c":23.955,"h":23.99,"l":23.93,"n":1519,"o":23.95,"t":"2026-10-08T19:50:00Z","v":174933,"vw":23.959519},{"c":23.91,"h":23.97,"l":23.89,"n":3989,"o":23.96,"t":"2026-10-08T19:55:00Z","v":539989,"vw":23.922263},{"c":23.9,"h":23.9,"l":23.9,"n":78,"o":23.9,"t":"2026-10-08T20:00:00Z","v":4425040,"vw":23.9},{"c":23.9669,"h":23.9669,"l":23.9669,"n":1,"o":23.9669,"t":"2026-10-08T22:20:00Z","v":150,"vw":23.9669},{"c":23.95,"h":24,"l":23.91,"n":43,"o":23.92,"t":"2026-10-09T12:40:00Z","v":3969,"vw":23.929054},{"c":23.92,"h":23.92,"l":23.92,"n":12,"o":23.92,"t":"2026-10-09T12:50:00Z","v":2004,"vw":23.92},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-09T13:00:00Z","v":1000,"vw":23.9},{"c":23.92,"h":23.92,"l":23.92,"n":15,"o":23.92,"t":"2026-10-09T13:20:00Z","v":1988,"vw":23.92},{"c":23.85,"h":24.01,"l":23.84,"n":220,"o":23.93,"t":"2026-10-09T13:30:00Z","v":25164,"vw":23.924503},{"c":23.9,"h":24,"l":23.855,"n":183,"o":23.855,"t":"2026-10-09T13:35:00Z","v":20189,"vw":23.981088},{"c":24,"h":24.02,"l":23.89,"n":246,"o":23.9,"t":"2026-10-09T13:40:00Z","v":18715,"vw":23.972058},{"c":24.07,"h":24.11,"l":24,"n":295,"o":24,"t":"2026-10-09T13:45:00Z","v":16999,"vw":24.063298},{"c":24.15,"h":24.17,"l":24.05,"n":443,"o":24.06,"t":"2026-10-09T13:50:00Z","v":26410,"vw":24.111427},{"c":24.23,"h":24.24,"l":24.125,"n":626,"o":24.16,"t":"2026-10-09T13:55:00Z","v":42952,"vw":24.194486},{"c":24.2,"h":24.27,"l":24.19,"n":391,"o":24.23,"t":"2026-10-09T14:00:00Z","v":24325,"vw":24.226233},{"c":24.27,"h":24.295,"l":24.21,"n":372,"o":24.21,"t":"2026-10-09T14:05:00Z","v":24208,"vw":24.256746},{"c":24.205,"h":24.295,"l":24.205,"n":373,"o":24.28,"t":"2026-10-09T14:10:00Z","v":46696,"vw":24.238696},{"c":24.22,"h":24.275,"l":24.205,"n":306,"o":24.205,"t":"2026-10-09T14:15:00Z","v":17755,"vw":24.241639},{"c":24.265,"h":24.27,"l":24.2099,"n":258,"o":24.21,"t":"2026-10-09T14:20:00Z","v":12907,"vw":24.245376},{"c":24.26,"h":24.265,"l":24.225,"n":278,"o":24.2648,"t":"2026-10-09T14:25:00Z","v":22618,"vw":24.24615},{"c":24.245,"h":24.275,"l":24.235,"n":370,"o":24.265,"t":"2026-10-09T14:30:00Z","v":19985,"vw":24.257651},{"c":24.25,"h":24.25,"l":24.22,"n":308,"o":24.245,"t":"2026-10-09T14:35:00Z","v":13007,"vw":24.235479},{"c":24.185,"h":24.26,"l":24.17,"n":318,"o":24.24,"t":"2026-10-09T14:40:00Z","v":14184,"vw":24.230366},{"c":24.14,"h":24.185,"l":24.135,"n":295,"o":24.185,"t":"2026-10-09T14:45:00Z","v":15617,"vw":24.161563},{"c":24.035,"h":24.145,"l":24.035,"n":424,"o":24.13,"t":"2026-10-09T14:50:00Z","v":30714,"vw":24.106054},{"c":24.085,"h":24.085,"l":24.01,"n":472,"o":24.035,"t":"2026-10-09T14:55:00Z","v":32822,"vw":24.036392},{"c":24.105,"h":24.125,"l":24.08,"n":362,"o":24.08,"t":"2026-10-09T15:00:00Z","v":18073,"vw":24.103881},{"c":24.125,"h":24.14,"l":24.1,"n":291,"o":24.1,"t":"2026-10-09T15:05:00Z","v":14689,"vw":24.119047},{"c":24.175,"h":24.175,"l":24.12,"n":305,"o":24.12,"t":"2026-10-09T15:10:00Z","v":14823,"vw":24.148997},{"c":24.2201,"h":24.26,"l":24.18,"n":577,"o":24.18,"t":"2026-10-09T15:15:00Z","v":39924,"vw":24.226135},{"c":24.195,"h":24.235,"l":24.195,"n":254,"o":24.23,"t":"2026-10-09T15:20:00Z","v":11774,"vw":24.217712},{"c":24.25,"h":24.25,"l":24.19,"n":384,"o":24.195,"t":"2026-10-09T15:25:00Z","v":24877,"vw":24.211212},{"c":24.255,"h":24.285,"l":24.22,"n":509,"o":24.24,"t":"2026-10-09T15:30:00Z","v":32911,"vw":24.256466},{"c":24.185,"h":24.26,"l":24.185,"n":339,"o":24.255,"t":"2026-10-09T15:35:00Z","v":26649,"vw":24.226984},{"c":24.2,"h":24.22,"l":24.18,"n":365,"o":24.185,"t":"2026-10-09T15:40:00Z","v":20672,"vw":24.206632},{"c":24.2,"h":24.205,"l":24.19,"n":189,"o":24.205,"t":"2026-10-09T15:45:00Z","v":7845,"vw":24.198242},{"c":24.225,"h":24.225,"l":24.205,"n":228,"o":24.205,"t":"2026-10-09T15:50:00Z","v":10287,"vw":24.216374},{"c":24.255,"h":24.255,"l":24.22,"n":688,"o":24.2264,"t":"2026-10-09T15:55:00Z","v":48590,"vw":24.23508},{"c":24.245,"h":24.26,"l":24.225,"n":356,"o":24.26,"t":"2026-10-09T16:00:00Z","v":17656,"vw":24.24471},{"c":24.26,"h":24.26,"l":24.245,"n":225,"o":24.245,"t":"2026-10-09T16:05:00Z","v":7016,"vw":24.251421},{"c":24.26,"h":24.265,"l":24.245,"n":291,"o":24.26,"t":"2026-10-09T16:10:00Z","v":12583,"vw":24.255795},{"c":24.275,"h":24.295,"l":24.265,"n":331,"o":24.27,"t":"2026-10-09T16:15:00Z","v":19776,"vw":24.275918},{"c":24.24,"h":24.27,"l":24.23,"n":250,"o":24.27,"t":"2026-10-09T16:20:00Z","v":10561,"vw":24.244913},{"c":24.275,"h":24.275,"l":24.24,"n":354,"o":24.24,"t":"2026-10-09T16:25:00Z","v":21408,"vw":24.259689},{"c":24.285,"h":24.285,"l":24.275,"n":269,"o":24.28,"t":"2026-10-09T16:30:00Z","v":14758,"vw":24.281541},{"c":24.26,"h":24.29,"l":24.255,"n":282,"o":24.28,"t":"2026-10-09T16:35:00Z","v":15183,"vw":24.268747},{"c":24.305,"h":24.315,"l":24.25,"n":380,"o":24.265,"t":"2026-10-09T16:40:00Z","v":21062,"vw":24.283195},{"c":24.32,"h":24.325,"l":24.305,"n":344,"o":24.31,"t":"2026-10-09T16:45:00Z","v":18987,"vw":24.312806},{"c":24.325,"h":24.3299,"l":24.31,"n":264,"o":24.32,"t":"2026-10-09T16:50:00Z","v":9283,"vw":24.321252},{"c":24.335,"h":24.35,"l":24.315,"n":306,"o":24.325,"t":"2026-10-09T16:55:00Z","v":20009,"vw":24.329396},{"c":24.3202,"h":24.355,"l":24.3202,"n":370,"o":24.335,"t":"2026-10-09T17:00:00Z","v":20837,"vw":24.344824},{"c":24.33,"h":24.335,"l":24.322,"n":203,"o":24.322,"t":"2026-10-09T17:05:00Z","v":16510,"vw":24.332236},{"c":24.345,"h":24.35,"l":24.33,"n":238,"o":24.33,"t":"2026-10-09T17:10:00Z","v":9415,"vw":24.336682},{"c":24.335,"h":24.345,"l":24.335,"n":184,"o":24.345,"t":"2026-10-09T17:15:00Z","v":8624,"vw":24.339176},{"c":24.32,"h":24.34,"l":24.3101,"n":353,"o":24.335,"t":"2026-10-09T17:20:00Z","v":21760,"vw":24.320578},{"c":24.335,"h":24.335,"l":24.31,"n":263,"o":24.31,"t":"2026-10-09T17:25:00Z","v":10515,"vw":24.321913},{"c":24.365,"h":24.365,"l":24.33,"n":289,"o":24.33,"t":"2026-10-09T17:30:00Z","v":12755,"vw":24.347167},{"c":24.37,"h":24.3764,"l":24.365,"n":185,"o":24.365,"t":"2026-10-09T17:35:00Z","v":8123,"vw":24.37202},{"c":24.39,"h":24.4,"l":24.38,"n":318,"o":24.38,"t":"2026-10-09T17:40:00Z","v":25183,"vw":24.395312},{"c":24.405,"h":24.415,"l":24.395,"n":290,"o":24.395,"t":"2026-10-09T17:45:00Z","v":15690,"vw":24.398723},{"c":24.415,"h":24.42,"l":24.41,"n":262,"o":24.41,"t":"2026-10-09T17:50:00Z","v":14422,"vw":24.414411},{"c":24.405,"h":24.425,"l":24.405,"n":313,"o":24.415,"t":"2026-10-09T17:55:00Z","v":11807,"vw":24.41727},{"c":24.375,"h":24.405,"l":24.37,"n":285,"o":24.405,"t":"2026-10-09T18:00:00Z","v":12258,"vw":24.388374},{"c":24.37,"h":24.395,"l":24.37,"n":504,"o":24.375,"t":"2026-10-09T18:05:00Z","v":42500,"vw":24.383891},{"c":24.36,"h":24.385,"l":24.36,"n":222,"o":24.375,"t":"2026-10-09T18:10:00Z","v":11105,"vw":24.370579},{"c":24.365,"h":24.365,"l":24.35,"n":250,"o":24.365,"t":"2026-10-09T18:15:00Z","v":22616,"vw":24.354991},{"c":24.365,"h":24.365,"l":24.345,"n":309,"o":24.36,"t":"2026-10-09T18:20:00Z","v":21051,"vw":24.356301},{"c":24.3851,"h":24.3851,"l":24.365,"n":232,"o":24.365,"t":"2026-10-09T18:25:00Z","v":14438,"vw":24.378179},{"c":24.375,"h":24.38,"l":24.35,"n":387,"o":24.38,"t":"2026-10-09T18:30:00Z","v":20353,"vw":24.3683},{"c":24.36,"h":24.385,"l":24.355,"n":378,"o":24.375,"t":"2026-10-09T18:35:00Z","v":27014,"vw":24.370776},{"c":24.345,"h":24.37,"l":24.345,"n":236,"o":24.365,"t":"2026-10-09T18:40:00Z","v":11265,"vw":24.359286},{"c":24.39,"h":24.395,"l":24.35,"n":427,"o":24.35,"t":"2026-10-09T18:45:00Z","v":25655,"vw":24.37055},{"c":24.385,"h":24.425,"l":24.37,"n":390,"o":24.395,"t":"2026-10-09T18:50:00Z","v":24058,"vw":24.395759},{"c":24.39,"h":24.39,"l":24.37,"n":339,"o":24.385,"t":"2026-10-09T18:55:00Z","v":13757,"vw":24.382334},{"c":24.435,"h":24.4351,"l":24.395,"n":271,"o":24.395,"t":"2026-10-09T19:00:00Z","v":16211,"vw":24.423254},{"c":24.425,"h":24.445,"l":24.425,"n":230,"o":24.435,"t":"2026-10-09T19:05:00Z","v":12056,"vw":24.435173},{"c":24.445,"h":24.465,"l":24.4218,"n":282,"o":24.425,"t":"2026-10-09T19:10:00Z","v":18529,"vw":24.442663},{"c":24.435,"h":24.445,"l":24.425,"n":355,"o":24.44,"t":"2026-10-09T19:15:00Z","v":21096,"vw":24.437833},{"c":24.435,"h":24.445,"l":24.43,"n":206,"o":24.435,"t":"2026-10-09T19:20:00Z","v":9835,"vw":24.438496},{"c":24.415,"h":24.435,"l":24.405,"n":404,"o":24.435,"t":"2026-10-09T19:25:00Z","v":24306,"vw":24.418957},{"c":24.4,"h":24.415,"l":24.383,"n":636,"o":24.415,"t":"2026-10-09T19:30:00Z","v":37068,"vw":24.398171},{"c":24.36,"h":24.405,"l":24.355,"n":611,"o":24.405,"t":"2026-10-09T19:35:00Z","v":39351,"vw":24.386509},{"c":24.335,"h":24.375,"l":24.335,"n":841,"o":24.36,"t":"2026-10-09T19:40:00Z","v":54159,"vw":24.356704},{"c":24.325,"h":24.34,"l":24.31,"n":918,"o":24.335,"t":"2026-10-09T19:45:00Z","v":71122,"vw":24.326207},{"c":24.295,"h":24.325,"l":24.28,"n":993,"o":24.325,"t":"2026-10-09T19:50:00Z","v":110712,"vw":24.298997},{"c":24.355,"h":24.375,"l":24.29,"n":3193,"o":24.295,"t":"2026-10-09T19:55:00Z","v":360099,"vw":24.32774},{"c":24.35,"h":24.35,"l":24.35,"n":68,"o":24.35,"t":"2026-10-09T20:00:00Z","v":916290,"vw":24.35},{"c":24.2603,"h":24.36,"l":24.2603,"n":2,"o":24.36,"t":"2026-10-12T08:40:00Z","v":430,"vw":24.31015},{"c":24.36,"h":24.37,"l":24.36,"n":4,"o":24.37,"t":"2026-10-12T11:05:00Z","v":400,"vw":24.3675},{"c":24.5424,"h":24.5424,"l":24.5424,"n":1,"o":24.5424,"t":"2026-10-12T12:00:00Z","v":103,"vw":24.5424},{"c":24.4,"h":24.4,"l":24.4,"n":28,"o":24.4,"t":"2026-10-12T13:20:00Z","v":2619,"vw":24.4},{"c":24.479,"h":24.54,"l":24.419,"n":237,"o":24.44,"t":"2026-10-12T13:30:00Z","v":37959,"vw":24.450254},{"c":24.37,"h":24.49,"l":24.37,"n":364,"o":24.46,"t":"2026-10-12T13:35:00Z","v":102035,"vw":24.419443},{"c":24.34,"h":24.41,"l":24.34,"n":208,"o":24.35,"t":"2026-10-12T13:40:00Z","v":11098,"vw":24.361305},{"c":24.3657,"h":24.42,"l":24.35,"n":180,"o":24.36,"t":"2026-10-12T13:45:00Z","v":9516,"vw":24.381585},{"c":24.465,"h":24.475,"l":24.38,"n":249,"o":24.38,"t":"2026-10-12T13:50:00Z","v":12127,"vw":24.435009},{"c":24.435,"h":24.465,"l":24.4,"n":281,"o":24.465,"t":"2026-10-12T13:55:00Z","v":12399,"vw":24.430716},{"c":24.485,"h":24.485,"l":24.43,"n":519,"o":24.445,"t":"2026-10-12T14:00:00Z","v":28590,"vw":24.461324},{"c":24.515,"h":24.525,"l":24.45,"n":380,"o":24.485,"t":"2026-10-12T14:05:00Z","v":20712,"vw":24.480043},{"c":24.55,"h":24.575,"l":24.495,"n":785,"o":24.52,"t":"2026-10-12T14:10:00Z","v":80550,"vw":24.544603},{"c":24.61,"h":24.655,"l":24.55,"n":959,"o":24.5511,"t":"2026-10-12T14:15:00Z","v":229068,"vw":24.614974},{"c":24.605,"h":24.63,"l":24.57,"n":703,"o":24.61,"t":"2026-10-12T14:20:00Z","v":65866,"vw":24.606821},{"c":24.615,"h":24.635,"l":24.605,"n":450,"o":24.605,"t":"2026-10-12T14:25:00Z","v":22581,"vw":24.614141},{"c":24.58,"h":24.625,"l":24.565,"n":674,"o":24.61,"t":"2026-10-12T14:30:00Z","v":60647,"vw":24.599219},{"c":24.575,"h":24.62,"l":24.52,"n":755,"o":24.59,"t":"2026-10-12T14:35:00Z","v":117753,"vw":24.568805},{"c":24.575,"h":24.61,"l":24.57,"n":531,"o":24.58,"t":"2026-10-12T14:40:00Z","v":33877,"vw":24.589665},{"c":24.59,"h":24.615,"l":24.57,"n":473,"o":24.575,"t":"2026-10-12T14:45:00Z","v":29911,"vw":24.590789},{"c":24.55,"h":24.59,"l":24.55,"n":523,"o":24.585,"t":"2026-10-12T14:50:00Z","v":29505,"vw":24.567312},{"c":24.57,"h":24.61,"l":24.56,"n":475,"o":24.56,"t":"2026-10-12T14:55:00Z","v":23907,"vw":24.580484},{"c":24.565,"h":24.575,"l":24.53,"n":551,"o":24.575,"t":"2026-10-12T15:00:00Z","v":30111,"vw":24.558248},{"c":24.575,"h":24.585,"l":24.56,"n":389,"o":24.565,"t":"2026-10-12T15:05:00Z","v":21016,"vw":24.575145},{"c":24.605,"h":24.635,"l":24.58,"n":378,"o":24.58,"t":"2026-10-12T15:10:00Z","v":20515,"vw":24.607684},{"c":24.595,"h":24.615,"l":24.59,"n":421,"o":24.605,"t":"2026-10-12T15:15:00Z","v":32599,"vw":24.60367},{"c":24.595,"h":24.6,"l":24.57,"n":429,"o":24.595,"t":"2026-10-12T15:20:00Z","v":28577,"vw":24.586862},{"c":24.605,"h":24.605,"l":24.575,"n":392,"o":24.59,"t":"2026-10-12T15:25:00Z","v":18893,"vw":24.59006},{"c":24.605,"h":24.6072,"l":24.58,"n":314,"o":24.595,"t":"2026-10-12T15:30:00Z","v":15701,"vw":24.594187},{"c":24.61,"h":24.615,"l":24.59,"n":375,"o":24.6,"t":"2026-10-12T15:35:00Z","v":16549,"vw":24.604773},{"c":24.61,"h":24.615,"l":24.58,"n":431,"o":24.615,"t":"2026-10-12T15:40:00Z","v":24757,"vw":24.601817},{"c":24.6,"h":24.605,"l":24.59,"n":336,"o":24.605,"t":"2026-10-12T15:45:00Z","v":14980,"vw":24.598144},{"c":24.595,"h":24.6261,"l":24.585,"n":365,"o":24.6,"t":"2026-10-12T15:50:00Z","v":19219,"vw":24.604445},{"c":24.59,"h":24.605,"l":24.585,"n":346,"o":24.5957,"t":"2026-10-12T15:55:00Z","v":15781,"vw":24.592747},{"c":24.615,"h":24.615,"l":24.6,"n":334,"o":24.6,"t":"2026-10-12T16:00:00Z","v":14132,"vw":24.607564},{"c":24.63,"h":24.63,"l":24.605,"n":391,"o":24.61,"t":"2026-10-12T16:05:00Z","v":16995,"vw":24.61599},{"c":24.61,"h":24.63,"l":24.6,"n":398,"o":24.63,"t":"2026-10-12T16:10:00Z","v":19246,"vw":24.614857},{"c":24.595,"h":24.625,"l":24.585,"n":506,"o":24.61,"t":"2026-10-12T16:15:00Z","v":28366,"vw":24.601175},{"c":24.585,"h":24.595,"l":24.55,"n":429,"o":24.595,"t":"2026-10-12T16:20:00Z","v":20744,"vw":24.56878},{"c":24.565,"h":24.58,"l":24.555,"n":325,"o":24.58,"t":"2026-10-12T16:25:00Z","v":10100,"vw":24.571272},{"c":24.67,"h":24.67,"l":24.56,"n":664,"o":24.565,"t":"2026-10-12T16:30:00Z","v":58632,"vw":24.63363},{"c":24.76,"h":24.76,"l":24.645,"n":661,"o":24.67,"t":"2026-10-12T16:35:00Z","v":105420,"vw":24.674352},{"c":24.755,"h":24.77,"l":24.75,"n":378,"o":24.765,"t":"2026-10-12T16:40:00Z","v":20419,"vw":24.762924},{"c":24.745,"h":24.75,"l":24.72,"n":389,"o":24.75,"t":"2026-10-12T16:45:00Z","v":19924,"vw":24.73623},{"c":24.745,"h":24.755,"l":24.73,"n":387,"o":24.74,"t":"2026-10-12T16:50:00Z","v":20056,"vw":24.73975},{"c":24.775,"h":24.78,"l":24.74,"n":355,"o":24.745,"t":"2026-10-12T16:55:00Z","v":17671,"vw":24.761247},{"c":24.735,"h":24.775,"l":24.73,"n":427,"o":24.775,"t":"2026-10-12T17:00:00Z","v":22552,"vw":24.751322},{"c":24.755,"h":24.76,"l":24.73,"n":343,"o":24.735,"t":"2026-10-12T17:05:00Z","v":12552,"vw":24.744466},{"c":24.75,"h":24.765,"l":24.745,"n":376,"o":24.76,"t":"2026-10-12T17:10:00Z","v":23723,"vw":24.754882},{"c":24.745,"h":24.765,"l":24.74,"n":387,"o":24.755,"t":"2026-10-12T17:15:00Z","v":19544,"vw":24.752115},{"c":24.765,"h":24.765,"l":24.74,"n":386,"o":24.745,"t":"2026-10-12T17:20:00Z","v":28407,"vw":24.755308},{"c":24.735,"h":24.765,"l":24.72,"n":499,"o":24.765,"t":"2026-10-12T17:25:00Z","v":24116,"vw":24.746454},{"c":24.71,"h":24.735,"l":24.69,"n":489,"o":24.735,"t":"2026-10-12T17:30:00Z","v":33943,"vw":24.712779},{"c":24.715,"h":24.735,"l":24.7,"n":330,"o":24.705,"t":"2026-10-12T17:35:00Z","v":20559,"vw":24.719752},{"c":24.765,"h":24.78,"l":24.675,"n":914,"o":24.715,"t":"2026-10-12T17:40:00Z","v":132378,"vw":24.71703},{"c":24.67,"h":24.775,"l":24.67,"n":463,"o":24.77,"t":"2026-10-12T17:45:00Z","v":46544,"vw":24.742181},{"c":24.7,"h":24.7,"l":24.66,"n":394,"o":24.675,"t":"2026-10-12T17:50:00Z","v":27698,"vw":24.680602},{"c":24.735,"h":24.74,"l":24.7,"n":359,"o":24.71,"t":"2026-10-12T17:55:00Z","v":24641,"vw":24.720655},{"c":24.755,"h":24.76,"l":24.73,"n":516,"o":24.735,"t":"2026-10-12T18:00:00Z","v":41718,"vw":24.745972},{"c":24.785,"h":24.79,"l":24.72,"n":573,"o":24.755,"t":"2026-10-12T18:05:00Z","v":48227,"vw":24.74595},{"c":24.76,"h":24.8,"l":24.76,"n":512,"o":24.785,"t":"2026-10-12T18:10:00Z","v":43245,"vw":24.784484},{"c":24.76,"h":24.78,"l":24.76,"n":393,"o":24.76,"t":"2026-10-12T18:15:00Z","v":28843,"vw":24.770873},{"c":24.7802,"h":24.785,"l":24.76,"n":432,"o":24.765,"t":"2026-10-12T18:20:00Z","v":34082,"vw":24.772575},{"c":24.8,"h":24.805,"l":24.78,"n":485,"o":24.785,"t":"2026-10-12T18:25:00Z","v":29865,"vw":24.788782},{"c":24.79,"h":24.81,"l":24.78,"n":569,"o":24.805,"t":"2026-10-12T18:30:00Z","v":51966,"vw":24.796077},{"c":24.775,"h":24.8,"l":24.77,"n":402,"o":24.785,"t":"2026-10-12T18:35:00Z","v":29122,"vw":24.779651},{"c":24.785,"h":24.79,"l":24.76,"n":567,"o":24.78,"t":"2026-10-12T18:40:00Z","v":48294,"vw":24.777257},{"c":24.765,"h":24.8,"l":24.76,"n":534,"o":24.785,"t":"2026-10-12T18:45:00Z","v":52558,"vw":24.789339},{"c":24.775,"h":24.8,"l":24.76,"n":630,"o":24.765,"t":"2026-10-12T18:50:00Z","v":51265,"vw":24.781499},{"c":24.795,"h":24.8,"l":24.7725,"n":449,"o":24.78,"t":"2026-10-12T18:55:00Z","v":33848,"vw":24.790702},{"c":24.8065,"h":24.82,"l":24.79,"n":649,"o":24.795,"t":"2026-10-12T19:00:00Z","v":52233,"vw":24.802532},{"c":24.795,"h":24.82,"l":24.79,"n":564,"o":24.805,"t":"2026-10-12T19:05:00Z","v":52244,"vw":24.805381},{"c":24.775,"h":24.8,"l":24.77,"n":645,"o":24.795,"t":"2026-10-12T19:10:00Z","v":55054,"vw":24.785863},{"c":24.785,"h":24.8,"l":24.76,"n":795,"o":24.78,"t":"2026-10-12T19:15:00Z","v":74114,"vw":24.781943},{"c":24.765,"h":24.8,"l":24.75,"n":644,"o":24.785,"t":"2026-10-12T19:20:00Z","v":61308,"vw":24.774246},{"c":24.725,"h":24.77,"l":24.725,"n":891,"o":24.765,"t":"2026-10-12T19:25:00Z","v":100627,"vw":24.744806},{"c":24.725,"h":24.74,"l":24.69,"n":1071,"o":24.725,"t":"2026-10-12T19:30:00Z","v":116026,"vw":24.717039},{"c":24.72,"h":24.74,"l":24.7,"n":1010,"o":24.725,"t":"2026-10-12T19:35:00Z","v":116326,"vw":24.725597},{"c":24.735,"h":24.75,"l":24.725,"n":877,"o":24.725,"t":"2026-10-12T19:40:00Z","v":99802,"vw":24.737979},{"c":24.82,"h":24.82,"l":24.74,"n":1485,"o":24.74,"t":"2026-10-12T19:45:00Z","v":183887,"vw":24.788472},{"c":24.795,"h":24.85,"l":24.795,"n":1758,"o":24.82,"t":"2026-10-12T19:50:00Z","v":240378,"vw":24.826275},{"c":24.78,"h":24.795,"l":24.695,"n":4417,"o":24.795,"t":"2026-10-12T19:55:00Z","v":602887,"vw":24.747074},{"c":24.78,"h":24.78,"l":24.78,"n":59,"o":24.78,"t":"2026-10-12T20:00:00Z","v":1025288,"vw":24.78},{"c":24.8,"h":24.8,"l":24.8,"n":5,"o":24.8,"t":"2026-10-12T21:00:00Z","v":1110,"vw":24.8},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-12T23:05:00Z","v":200,"vw":24.85},{"c":25,"h":25,"l":25,"n":6,"o":25,"t":"2026-10-13T11:05:00Z","v":309,"vw":25},{"c":25.03,"h":25.03,"l":25.03,"n":3,"o":25.03,"t":"2026-10-13T11:20:00Z","v":182,"vw":25.03},{"c":25.05,"h":25.05,"l":25.01,"n":3,"o":25.01,"t":"2026-10-13T11:25:00Z","v":345,"vw":25.029347},{"c":25.01,"h":25.01,"l":25.01,"n":2,"o":25.01,"t":"2026-10-13T12:05:00Z","v":239,"vw":25.01},{"c":25,"h":25.01,"l":24.71,"n":8,"o":24.71,"t":"2026-10-13T12:25:00Z","v":2391,"vw":24.890598},{"c":24.89,"h":24.9,"l":24.89,"n":2,"o":24.9,"t":"2026-10-13T12:45:00Z","v":923,"vw":24.897562},{"c":25.05,"h":25.05,"l":24.95,"n":27,"o":24.95,"t":"2026-10-13T12:50:00Z","v":2458,"vw":25.01474},{"c":25.17,"h":25.2,"l":25.04,"n":419,"o":25.06,"t":"2026-10-13T13:30:00Z","v":69901,"vw":25.092349},{"c":25.125,"h":25.26,"l":25.08,"n":595,"o":25.17,"t":"2026-10-13T13:35:00Z","v":53340,"vw":25.198986},{"c":25.035,"h":25.125,"l":25,"n":502,"o":25.12,"t":"2026-10-13T13:40:00Z","v":37862,"vw":25.065226},{"c":24.88,"h":25.035,"l":24.87,"n":351,"o":25.035,"t":"2026-10-13T13:45:00Z","v":24573,"vw":24.937159},{"c":24.79,"h":24.91,"l":24.78,"n":385,"o":24.89,"t":"2026-10-13T13:50:00Z","v":25614,"vw":24.84195},{"c":24.72,"h":24.8,"l":24.71,"n":397,"o":24.79,"t":"2026-10-13T13:55:00Z","v":24721,"vw":24.752264},{"c":24.555,"h":24.71,"l":24.54,"n":576,"o":24.71,"t":"2026-10-13T14:00:00Z","v":36336,"vw":24.598245},{"c":24.55,"h":24.61,"l":24.5207,"n":529,"o":24.56,"t":"2026-10-13T14:05:00Z","v":30124,"vw":24.565363},{"c":24.555,"h":24.585,"l":24.52,"n":767,"o":24.545,"t":"2026-10-13T14:10:00Z","v":65380,"vw":24.555394},{"c":24.645,"h":24.645,"l":24.55,"n":433,"o":24.56,"t":"2026-10-13T14:15:00Z","v":29055,"vw":24.591777},{"c":24.545,"h":24.655,"l":24.53,"n":606,"o":24.64,"t":"2026-10-13T14:20:00Z","v":43809,"vw":24.599684},{"c":24.59,"h":24.62,"l":24.545,"n":473,"o":24.55,"t":"2026-10-13T14:25:00Z","v":35864,"vw":24.589825},{"c":24.6,"h":24.62,"l":24.57,"n":472,"o":24.59,"t":"2026-10-13T14:30:00Z","v":31888,"vw":24.592039},{"c":24.685,"h":24.685,"l":24.605,"n":617,"o":24.605,"t":"2026-10-13T14:35:00Z","v":44548,"vw":24.653577},{"c":24.72,"h":24.77,"l":24.665,"n":458,"o":24.68,"t":"2026-10-13T14:40:00Z","v":52211,"vw":24.726321},{"c":24.735,"h":24.74,"l":24.695,"n":390,"o":24.715,"t":"2026-10-13T14:45:00Z","v":21863,"vw":24.714926},{"c":24.745,"h":24.77,"l":24.725,"n":340,"o":24.74,"t":"2026-10-13T14:50:00Z","v":21003,"vw":24.744973},{"c":24.815,"h":24.83,"l":24.745,"n":414,"o":24.75,"t":"2026-10-13T14:55:00Z","v":28108,"vw":24.785722},{"c":24.8,"h":24.815,"l":24.775,"n":335,"o":24.815,"t":"2026-10-13T15:00:00Z","v":19588,"vw":24.790837},{"c":24.79,"h":24.815,"l":24.775,"n":278,"o":24.79,"t":"2026-10-13T15:05:00Z","v":14687,"vw":24.792099},{"c":24.79,"h":24.815,"l":24.79,"n":273,"o":24.79,"t":"2026-10-13T15:10:00Z","v":12993,"vw":24.803635},{"c":24.8,"h":24.8025,"l":24.77,"n":308,"o":24.78,"t":"2026-10-13T15:15:00Z","v":14736,"vw":24.78404},{"c":24.805,"h":24.81,"l":24.79,"n":212,"o":24.805,"t":"2026-10-13T15:20:00Z","v":9573,"vw":24.80118},{"c":24.845,"h":24.9,"l":24.795,"n":1080,"o":24.805,"t":"2026-10-13T15:25:00Z","v":80066,"vw":24.857782},{"c":24.86,"h":24.865,"l":24.845,"n":341,"o":24.845,"t":"2026-10-13T15:30:00Z","v":16766,"vw":24.851707},{"c":24.875,"h":24.875,"l":24.84,"n":268,"o":24.855,"t":"2026-10-13T15:35:00Z","v":13507,"vw":24.856002},{"c":24.86,"h":24.8875,"l":24.86,"n":420,"o":24.87,"t":"2026-10-13T15:40:00Z","v":27372,"vw":24.872368},{"c":24.825,"h":24.855,"l":24.8,"n":388,"o":24.85,"t":"2026-10-13T15:45:00Z","v":18638,"vw":24.826757},{"c":24.825,"h":24.84,"l":24.82,"n":308,"o":24.82,"t":"2026-10-13T15:50:00Z","v":15196,"vw":24.828695},{"c":24.875,"h":24.875,"l":24.825,"n":272,"o":24.825,"t":"2026-10-13T15:55:00Z","v":10148,"vw":24.849277},{"c":24.835,"h":24.875,"l":24.835,"n":340,"o":24.87,"t":"2026-10-13T16:00:00Z","v":15242,"vw":24.862265},{"c":24.825,"h":24.85,"l":24.825,"n":264,"o":24.84,"t":"2026-10-13T16:05:00Z","v":10339,"vw":24.840435},{"c":24.85,"h":24.88,"l":24.8251,"n":369,"o":24.83,"t":"2026-10-13T16:10:00Z","v":25470,"vw":24.857361},{"c":24.865,"h":24.89,"l":24.85,"n":391,"o":24.85,"t":"2026-10-13T16:15:00Z","v":21161,"vw":24.866743},{"c":24.885,"h":24.9,"l":24.87,"n":231,"o":24.87,"t":"2026-10-13T16:20:00Z","v":10422,"vw":24.882604},{"c":24.87,"h":24.9,"l":24.865,"n":279,"o":24.88,"t":"2026-10-13T16:25:00Z","v":12476,"vw":24.882039},{"c":24.875,"h":24.885,"l":24.85,"n":305,"o":24.865,"t":"2026-10-13T16:30:00Z","v":15677,"vw":24.866442},{"c":24.895,"h":24.895,"l":24.875,"n":151,"o":24.875,"t":"2026-10-13T16:35:00Z","v":12140,"vw":24.880405},{"c":24.915,"h":24.925,"l":24.895,"n":411,"o":24.9,"t":"2026-10-13T16:40:00Z","v":27561,"vw":24.91078},{"c":24.895,"h":24.91,"l":24.88,"n":190,"o":24.91,"t":"2026-10-13T16:45:00Z","v":6081,"vw":24.891943},{"c":24.9,"h":24.9,"l":24.885,"n":149,"o":24.89,"t":"2026-10-13T16:50:00Z","v":5783,"vw":24.89377},{"c":24.925,"h":24.925,"l":24.885,"n":191,"o":24.9,"t":"2026-10-13T16:55:00Z","v":9299,"vw":24.910023},{"c":24.875,"h":24.95,"l":24.875,"n":372,"o":24.925,"t":"2026-10-13T17:00:00Z","v":23311,"vw":24.916943},{"c":24.882,"h":24.885,"l":24.86,"n":228,"o":24.87,"t":"2026-10-13T17:05:00Z","v":7885,"vw":24.871553},{"c":24.855,"h":24.885,"l":24.85,"n":221,"o":24.88,"t":"2026-10-13T17:10:00Z","v":24739,"vw":24.859053},{"c":24.825,"h":24.855,"l":24.805,"n":417,"o":24.855,"t":"2026-10-13T17:15:00Z","v":25210,"vw":24.819772},{"c":24.85,"h":24.85,"l":24.82,"n":402,"o":24.8201,"t":"2026-10-13T17:20:00Z","v":22099,"vw":24.83279},{"c":24.89,"h":24.89,"l":24.845,"n":421,"o":24.85,"t":"2026-10-13T17:25:00Z","v":25954,"vw":24.858182},{"c":24.92,"h":24.925,"l":24.885,"n":338,"o":24.89,"t":"2026-10-13T17:30:00Z","v":14763,"vw":24.902447},{"c":24.945,"h":24.945,"l":24.91,"n":254,"o":24.925,"t":"2026-10-13T17:35:00Z","v":11019,"vw":24.923017},{"c":24.945,"h":24.945,"l":24.93,"n":294,"o":24.945,"t":"2026-10-13T17:40:00Z","v":20395,"vw":24.935582},{"c":24.905,"h":24.945,"l":24.905,"n":239,"o":24.945,"t":"2026-10-13T17:45:00Z","v":9232,"vw":24.923496},{"c":24.91,"h":24.92,"l":24.9,"n":241,"o":24.905,"t":"2026-10-13T17:50:00Z","v":7328,"vw":24.910353},{"c":24.905,"h":24.915,"l":24.905,"n":332,"o":24.905,"t":"2026-10-13T17:55:00Z","v":14974,"vw":24.909214},{"c":24.9,"h":24.91,"l":24.895,"n":334,"o":24.905,"t":"2026-10-13T18:00:00Z","v":16547,"vw":24.90101},{"c":24.945,"h":24.95,"l":24.895,"n":469,"o":24.895,"t":"2026-10-13T18:05:00Z","v":21902,"vw":24.929067},{"c":24.93,"h":24.95,"l":24.925,"n":240,"o":24.95,"t":"2026-10-13T18:10:00Z","v":11677,"vw":24.93301},{"c":24.93,"h":24.94,"l":24.92,"n":217,"o":24.925,"t":"2026-10-13T18:15:00Z","v":12613,"vw":24.927381},{"c":24.915,"h":24.93,"l":24.895,"n":310,"o":24.93,"t":"2026-10-13T18:20:00Z","v":13064,"vw":24.913766},{"c":24.925,"h":24.93,"l":24.9,"n":337,"o":24.919,"t":"2026-10-13T18:25:00Z","v":33537,"vw":24.908893},{"c":24.935,"h":24.935,"l":24.905,"n":283,"o":24.92,"t":"2026-10-13T18:30:00Z","v":15006,"vw":24.917544},{"c":24.955,"h":24.9557,"l":24.93,"n":224,"o":24.93,"t":"2026-10-13T18:35:00Z","v":13425,"vw":24.94233},{"c":24.99,"h":24.99,"l":24.955,"n":380,"o":24.96,"t":"2026-10-13T18:40:00Z","v":19875,"vw":24.974009},{"c":24.995,"h":25,"l":24.98,"n":261,"o":24.985,"t":"2026-10-13T18:45:00Z","v":16690,"vw":24.991824},{"c":25,"h":25,"l":24.975,"n":457,"o":24.995,"t":"2026-10-13T18:50:00Z","v":28849,"vw":24.989887},{"c":25.02,"h":25.02,"l":24.985,"n":485,"o":24.995,"t":"2026-10-13T18:55:00Z","v":33757,"vw":24.995326},{"c":24.9803,"h":25.02,"l":24.98,"n":402,"o":25.015,"t":"2026-10-13T19:00:00Z","v":23818,"vw":24.999054},{"c":24.965,"h":24.99,"l":24.96,"n":418,"o":24.985,"t":"2026-10-13T19:05:00Z","v":25525,"vw":24.974678},{"c":24.99,"h":24.99,"l":24.965,"n":288,"o":24.965,"t":"2026-10-13T19:10:00Z","v":11853,"vw":24.974981},{"c":24.9501,"h":24.995,"l":24.9501,"n":470,"o":24.985,"t":"2026-10-13T19:15:00Z","v":30143,"vw":24.9733},{"c":24.95,"h":24.955,"l":24.93,"n":422,"o":24.955,"t":"2026-10-13T19:20:00Z","v":23628,"vw":24.938374},{"c":24.975,"h":24.975,"l":24.94,"n":635,"o":24.945,"t":"2026-10-13T19:25:00Z","v":40275,"vw":24.961524},{"c":24.94,"h":24.975,"l":24.92,"n":569,"o":24.975,"t":"2026-10-13T19:30:00Z","v":36395,"vw":24.942478},{"c":24.94,"h":24.95,"l":24.92,"n":514,"o":24.94,"t":"2026-10-13T19:35:00Z","v":33523,"vw":24.935602},{"c":24.935,"h":24.94,"l":24.915,"n":622,"o":24.94,"t":"2026-10-13T19:40:00Z","v":44904,"vw":24.929617},{"c":24.94,"h":24.94,"l":24.895,"n":811,"o":24.935,"t":"2026-10-13T19:45:00Z","v":68705,"vw":24.913075},{"c":24.88,"h":24.925,"l":24.87,"n":910,"o":24.925,"t":"2026-10-13T19:50:00Z","v":71619,"vw":24.889131},{"c":24.9,"h":24.91,"l":24.845,"n":2888,"o":24.88,"t":"2026-10-13T19:55:00Z","v":327129,"vw":24.874606},{"c":24.89,"h":24.89,"l":24.89,"n":72,"o":24.89,"t":"2026-10-13T20:00:00Z","v":949944,"vw":24.89},{"c":24.99,"h":24.99,"l":24.89,"n":7,"o":24.89,"t":"2026-10-14T08:00:00Z","v":585,"vw":24.91},{"c":24.99,"h":24.99,"l":24.99,"n":3,"o":24.99,"t":"2026-10-14T10:00:00Z","v":423,"vw":24.99},{"c":25,"h":25,"l":24.9004,"n":2,"o":24.9004,"t":"2026-10-14T12:25:00Z","v":200,"vw":24.9502},{"c":24.85,"h":24.89,"l":24.85,"n":8,"o":24.88,"t":"2026-10-14T12:35:00Z","v":2173,"vw":24.87233},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-14T12:45:00Z","v":100,"vw":25.01},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-14T13:20:00Z","v":140,"vw":24.85},{"c":24.915,"h":25.022,"l":24.77,"n":279,"o":24.86,"t":"2026-10-14T13:30:00Z","v":41891,"vw":24.885053},{"c":24.93,"h":25.04,"l":24.9,"n":241,"o":24.915,"t":"2026-10-14T13:35:00Z","v":21071,"vw":24.964431},{"c":24.85,"h":24.93,"l":24.85,"n":256,"o":24.92,"t":"2026-10-14T13:40:00Z","v":19023,"vw":24.880455},{"c":24.795,"h":24.89,"l":24.77,"n":430,"o":24.86,"t":"2026-10-14T13:45:00Z","v":30093,"vw":24.811317},{"c":24.73,"h":24.82,"l":24.72,"n":509,"o":24.8,"t":"2026-10-14T13:50:00Z","v":32695,"vw":24.763298},{"c":24.685,"h":24.73,"l":24.66,"n":366,"o":24.73,"t":"2026-10-14T13:55:00Z","v":23251,"vw":24.69283},{"c":24.635,"h":24.69,"l":24.615,"n":675,"o":24.69,"t":"2026-10-14T14:00:00Z","v":50433,"vw":24.651255},{"c":24.645,"h":24.715,"l":24.615,"n":621,"o":24.6399,"t":"2026-10-14T14:05:00Z","v":43968,"vw":24.660966},{"c":24.615,"h":24.69,"l":24.604,"n":630,"o":24.645,"t":"2026-10-14T14:10:00Z","v":50639,"vw":24.659438},{"c":24.615,"h":24.68,"l":24.6,"n":1241,"o":24.619,"t":"2026-10-14T14:15:00Z","v":119231,"vw":24.63992},{"c":24.695,"h":24.72,"l":24.62,"n":526,"o":24.62,"t":"2026-10-14T14:20:00Z","v":61677,"vw":24.671638},{"c":24.73,"h":24.735,"l":24.68,"n":379,"o":24.69,"t":"2026-10-14T14:25:00Z","v":22959,"vw":24.711647},{"c":24.625,"h":24.725,"l":24.62,"n":551,"o":24.725,"t":"2026-10-14T14:30:00Z","v":42623,"vw":24.67947},{"c":24.685,"h":24.71,"l":24.585,"n":1312,"o":24.625,"t":"2026-10-14T14:35:00Z","v":201727,"vw":24.664435},{"c":24.73,"h":24.75,"l":24.675,"n":509,"o":24.69,"t":"2026-10-14T14:40:00Z","v":60402,"vw":24.702069},{"c":24.725,"h":24.785,"l":24.705,"n":550,"o":24.72,"t":"2026-10-14T14:45:00Z","v":54553,"vw":24.738334},{"c":24.77,"h":24.785,"l":24.7142,"n":523,"o":24.72,"t":"2026-10-14T14:50:00Z","v":36691,"vw":24.766704},{"c":24.795,"h":24.795,"l":24.755,"n":428,"o":24.775,"t":"2026-10-14T14:55:00Z","v":25185,"vw":24.779373},{"c":24.805,"h":24.815,"l":24.775,"n":430,"o":24.79,"t":"2026-10-14T15:00:00Z","v":26291,"vw":24.79178},{"c":24.775,"h":24.845,"l":24.775,"n":487,"o":24.805,"t":"2026-10-14T15:05:00Z","v":31757,"vw":24.809997},{"c":24.73,"h":24.785,"l":24.725,"n":554,"o":24.775,"t":"2026-10-14T15:10:00Z","v":55444,"vw":24.746062},{"c":24.825,"h":24.825,"l":24.74,"n":367,"o":24.74,"t":"2026-10-14T15:15:00Z","v":19474,"vw":24.778269},{"c":24.84,"h":24.86,"l":24.825,"n":396,"o":24.825,"t":"2026-10-14T15:20:00Z","v":21725,"vw":24.841434},{"c":24.84,"h":24.855,"l":24.83,"n":309,"o":24.84,"t":"2026-10-14T15:25:00Z","v":17900,"vw":24.842875},{"c":24.855,"h":24.875,"l":24.835,"n":307,"o":24.84,"t":"2026-10-14T15:30:00Z","v":16849,"vw":24.848478},{"c":24.85,"h":24.855,"l":24.825,"n":347,"o":24.855,"t":"2026-10-14T15:35:00Z","v":20099,"vw":24.83792},{"c":24.86,"h":24.865,"l":24.835,"n":387,"o":24.855,"t":"2026-10-14T15:40:00Z","v":16981,"vw":24.854014},{"c":24.835,"h":24.875,"l":24.82,"n":453,"o":24.86,"t":"2026-10-14T15:45:00Z","v":29958,"vw":24.842502},{"c":24.875,"h":24.88,"l":24.835,"n":340,"o":24.835,"t":"2026-10-14T15:50:00Z","v":17481,"vw":24.858312},{"c":24.84,"h":24.875,"l":24.835,"n":414,"o":24.87,"t":"2026-10-14T15:55:00Z","v":29001,"vw":24.849886},{"c":24.815,"h":24.845,"l":24.8,"n":345,"o":24.845,"t":"2026-10-14T16:00:00Z","v":20855,"vw":24.829385},{"c":24.84,"h":24.84,"l":24.815,"n":270,"o":24.82,"t":"2026-10-14T16:05:00Z","v":13779,"vw":24.82827},{"c":24.83,"h":24.855,"l":24.83,"n":294,"o":24.845,"t":"2026-10-14T16:10:00Z","v":18352,"vw":24.841597},{"c":24.84,"h":24.865,"l":24.78,"n":597,"o":24.82,"t":"2026-10-14T16:15:00Z","v":44030,"vw":24.825681},{"c":24.855,"h":24.865,"l":24.8303,"n":296,"o":24.835,"t":"2026-10-14T16:20:00Z","v":15155,"vw":24.847987},{"c":24.85,"h":24.88,"l":24.835,"n":346,"o":24.855,"t":"2026-10-14T16:25:00Z","v":15133,"vw":24.853055},{"c":24.86,"h":24.865,"l":24.835,"n":381,"o":24.845,"t":"2026-10-14T16:30:00Z","v":20993,"vw":24.8516},{"c":24.88,"h":24.885,"l":24.845,"n":350,"o":24.855,"t":"2026-10-14T16:35:00Z","v":17317,"vw":24.862878},{"c":24.865,"h":24.875,"l":24.845,"n":278,"o":24.87,"t":"2026-10-14T16:40:00Z","v":11011,"vw":24.862454},{"c":24.855,"h":24.875,"l":24.85,"n":326,"o":24.865,"t":"2026-10-14T16:45:00Z","v":20363,"vw":24.867061},{"c":24.835,"h":24.86,"l":24.835,"n":251,"o":24.85,"t":"2026-10-14T16:50:00Z","v":12844,"vw":24.848089},{"c":24.815,"h":24.835,"l":24.81,"n":258,"o":24.835,"t":"2026-10-14T16:55:00Z","v":11344,"vw":24.823312},{"c":24.7892,"h":24.835,"l":24.785,"n":371,"o":24.815,"t":"2026-10-14T17:00:00Z","v":23697,"vw":24.810532},{"c":24.815,"h":24.815,"l":24.78,"n":264,"o":24.79,"t":"2026-10-14T17:05:00Z","v":12932,"vw":24.793831},{"c":24.815,"h":24.82,"l":24.795,"n":268,"o":24.815,"t":"2026-10-14T17:10:00Z","v":14162,"vw":24.806737},{"c":24.845,"h":24.845,"l":24.81,"n":255,"o":24.815,"t":"2026-10-14T17:15:00Z","v":17316,"vw":24.825409},{"c":24.835,"h":24.858,"l":24.825,"n":392,"o":24.85,"t":"2026-10-14T17:20:00Z","v":24795,"vw":24.839165},{"c":24.825,"h":24.855,"l":24.815,"n":472,"o":24.84,"t":"2026-10-14T17:25:00Z","v":31260,"vw":24.835887},{"c":24.825,"h":24.835,"l":24.79,"n":362,"o":24.82,"t":"2026-10-14T17:30:00Z","v":23855,"vw":24.816044},{"c":24.79,"h":24.825,"l":24.78,"n":287,"o":24.825,"t":"2026-10-14T17:35:00Z","v":15627,"vw":24.802948},{"c":24.795,"h":24.805,"l":24.785,"n":267,"o":24.785,"t":"2026-10-14T17:40:00Z","v":13935,"vw":24.796071},{"c":24.705,"h":24.8,"l":24.705,"n":450,"o":24.8,"t":"2026-10-14T17:45:00Z","v":31494,"vw":24.748603},{"c":24.685,"h":24.72,"l":24.67,"n":641,"o":24.705,"t":"2026-10-14T17:50:00Z","v":45802,"vw":24.697259},{"c":24.695,"h":24.705,"l":24.66,"n":384,"o":24.685,"t":"2026-10-14T17:55:00Z","v":20118,"vw":24.683151},{"c":24.755,"h":24.755,"l":24.675,"n":503,"o":24.69,"t":"2026-10-14T18:00:00Z","v":45893,"vw":24.716248},{"c":24.72,"h":24.765,"l":24.695,"n":492,"o":24.759,"t":"2026-10-14T18:05:00Z","v":32716,"vw":24.729231},{"c":24.76,"h":24.76,"l":24.715,"n":372,"o":24.72,"t":"2026-10-14T18:10:00Z","v":19989,"vw":24.733331},{"c":24.775,"h":24.785,"l":24.75,"n":378,"o":24.76,"t":"2026-10-14T18:15:00Z","v":21702,"vw":24.768853},{"c":24.745,"h":24.785,"l":24.745,"n":312,"o":24.78,"t":"2026-10-14T18:20:00Z","v":16463,"vw":24.764273},{"c":24.785,"h":24.79,"l":24.745,"n":362,"o":24.745,"t":"2026-10-14T18:25:00Z","v":18737,"vw":24.766031},{"c":24.765,"h":24.79,"l":24.76,"n":477,"o":24.79,"t":"2026-10-14T18:30:00Z","v":26861,"vw":24.774246},{"c":24.795,"h":24.795,"l":24.76,"n":376,"o":24.76,"t":"2026-10-14T18:35:00Z","v":22722,"vw":24.774367},{"c":24.775,"h":24.795,"l":24.765,"n":330,"o":24.795,"t":"2026-10-14T18:40:00Z","v":15629,"vw":24.775528},{"c":24.805,"h":24.81,"l":24.77,"n":432,"o":24.775,"t":"2026-10-14T18:45:00Z","v":22466,"vw":24.78995},{"c":24.835,"h":24.835,"l":24.8,"n":505,"o":24.8,"t":"2026-10-14T18:50:00Z","v":28860,"vw":24.814348},{"c":24.855,"h":24.855,"l":24.81,"n":450,"o":24.84,"t":"2026-10-14T18:55:00Z","v":26531,"vw":24.831187},{"c":24.775,"h":24.85,"l":24.76,"n":757,"o":24.85,"t":"2026-10-14T19:00:00Z","v":61612,"vw":24.803667},{"c":24.73,"h":24.775,"l":24.705,"n":884,"o":24.775,"t":"2026-10-14T19:05:00Z","v":183661,"vw":24.750835},{"c":24.695,"h":24.745,"l":24.695,"n":623,"o":24.725,"t":"2026-10-14T19:10:00Z","v":52477,"vw":24.723602},{"c":24.735,"h":24.735,"l":24.695,"n":654,"o":24.695,"t":"2026-10-14T19:15:00Z","v":53915,"vw":24.7147},{"c":24.775,"h":24.785,"l":24.725,"n":814,"o":24.735,"t":"2026-10-14T19:20:00Z","v":97305,"vw":24.757192},{"c":24.815,"h":24.825,"l":24.765,"n":786,"o":24.775,"t":"2026-10-14T19:25:00Z","v":58427,"vw":24.802238},{"c":24.745,"h":24.815,"l":24.73,"n":1128,"o":24.815,"t":"2026-10-14T19:30:00Z","v":97528,"vw":24.755595},{"c":24.669,"h":24.76,"l":24.64,"n":1122,"o":24.745,"t":"2026-10-14T19:35:00Z","v":94549,"vw":24.691585},{"c":24.715,"h":24.715,"l":24.665,"n":1064,"o":24.665,"t":"2026-10-14T19:40:00Z","v":89054,"vw":24.689636},{"c":24.785,"h":24.8,"l":24.705,"n":1301,"o":24.71,"t":"2026-10-14T19:45:00Z","v":105974,"vw":24.746954},{"c":24.825,"h":24.84,"l":24.785,"n":1718,"o":24.785,"t":"2026-10-14T19:50:00Z","v":149196,"vw":24.812788},{"c":24.82,"h":24.85,"l":24.755,"n":5148,"o":24.825,"t":"2026-10-14T19:55:00Z","v":530290,"vw":24.792229},{"c":24.8,"h":24.8,"l":24.8,"n":61,"o":24.8,"t":"2026-10-14T20:00:00Z","v":1592248,"vw":24.8},{"c":24.4567,"h":24.4567,"l":24.4567,"n":1,"o":24.4567,"t":"2026-10-14T22:15:00Z","v":200,"vw":24.4567},{"c":24.0103,"h":24.06,"l":24.0103,"n":3,"o":24.06,"t":"2026-10-15T08:05:00Z","v":345,"vw":24.03515},{"c":24.89,"h":24.92,"l":24.85,"n":11,"o":24.92,"t":"2026-10-15T11:50:00Z","v":1708,"vw":24.896918},{"c":24.9,"h":24.9,"l":24.8,"n":11,"o":24.8,"t":"2026-10-15T13:10:00Z","v":308,"vw":24.833333},{"c":25.41,"h":25.49,"l":25.25,"n":569,"o":25.25,"t":"2026-10-15T13:30:00Z","v":72669,"vw":25.333816},{"c":25.22,"h":25.41,"l":25.22,"n":504,"o":25.41,"t":"2026-10-15T13:35:00Z","v":43788,"vw":25.311869},{"c":25.29,"h":25.4,"l":25.22,"n":461,"o":25.221,"t":"2026-10-15T13:40:00Z","v":28637,"vw":25.318175},{"c":25.395,"h":25.401,"l":25.26,"n":503,"o":25.285,"t":"2026-10-15T13:45:00Z","v":51016,"vw":25.347034},{"c":25.415,"h":25.475,"l":25.39,"n":642,"o":25.395,"t":"2026-10-15T13:50:00Z","v":38464,"vw":25.432558},{"c":25.45,"h":25.48,"l":25.41,"n":586,"o":25.415,"t":"2026-10-15T13:55:00Z","v":38273,"vw":25.442048},{"c":25.505,"h":25.565,"l":25.435,"n":738,"o":25.455,"t":"2026-10-15T14:00:00Z","v":47043,"vw":25.503634},{"c":25.525,"h":25.585,"l":25.475,"n":612,"o":25.51,"t":"2026-10-15T14:05:00Z","v":39589,"vw":25.534835},{"c":25.5801,"h":25.6,"l":25.505,"n":805,"o":25.515,"t":"2026-10-15T14:10:00Z","v":64043,"vw":25.530755},{"c":25.56,"h":25.58,"l":25.53,"n":613,"o":25.58,"t":"2026-10-15T14:15:00Z","v":37812,"vw":25.557477},{"c":25.595,"h":25.61,"l":25.54,"n":704,"o":25.57,"t":"2026-10-15T14:20:00Z","v":49744,"vw":25.570573},{"c":25.575,"h":25.6,"l":25.55,"n":595,"o":25.6,"t":"2026-10-15T14:25:00Z","v":65170,"vw":25.574848},{"c":25.63,"h":25.665,"l":25.575,"n":476,"o":25.575,"t":"2026-10-15T14:30:00Z","v":21701,"vw":25.620166},{"c":25.625,"h":25.67,"l":25.615,"n":563,"o":25.615,"t":"2026-10-15T14:35:00Z","v":30567,"vw":25.646699},{"c":25.675,"h":25.71,"l":25.595,"n":927,"o":25.625,"t":"2026-10-15T14:40:00Z","v":72253,"vw":25.643669},{"c":25.705,"h":25.705,"l":25.655,"n":670,"o":25.675,"t":"2026-10-15T14:45:00Z","v":52918,"vw":25.681703},{"c":25.73,"h":25.77,"l":25.7,"n":652,"o":25.715,"t":"2026-10-15T14:50:00Z","v":49033,"vw":25.739649},{"c":25.695,"h":25.73,"l":25.68,"n":610,"o":25.73,"t":"2026-10-15T14:55:00Z","v":37160,"vw":25.701337},{"c":25.69,"h":25.735,"l":25.685,"n":687,"o":25.69,"t":"2026-10-15T15:00:00Z","v":53230,"vw":25.716478},{"c":25.755,"h":25.77,"l":25.67,"n":689,"o":25.69,"t":"2026-10-15T15:05:00Z","v":73018,"vw":25.718628},{"c":25.75,"h":25.795,"l":25.74,"n":666,"o":25.76,"t":"2026-10-15T15:10:00Z","v":103388,"vw":25.753591},{"c":25.77,"h":25.78,"l":25.735,"n":574,"o":25.745,"t":"2026-10-15T15:15:00Z","v":49386,"vw":25.762119},{"c":25.69,"h":25.76,"l":25.69,"n":548,"o":25.76,"t":"2026-10-15T15:20:00Z","v":46041,"vw":25.718506},{"c":25.735,"h":25.741,"l":25.68,"n":461,"o":25.685,"t":"2026-10-15T15:25:00Z","v":35507,"vw":25.70477},{"c":25.71,"h":25.735,"l":25.67,"n":665,"o":25.73,"t":"2026-10-15T15:30:00Z","v":31637,"vw":25.70639},{"c":25.755,"h":25.755,"l":25.7,"n":443,"o":25.705,"t":"2026-10-15T15:35:00Z","v":27782,"vw":25.728092},{"c":25.76,"h":25.765,"l":25.735,"n":593,"o":25.755,"t":"2026-10-15T15:40:00Z","v":35876,"vw":25.750476},{"c":25.695,"h":25.765,"l":25.695,"n":452,"o":25.765,"t":"2026-10-15T15:45:00Z","v":25480,"vw":25.736189},{"c":25.66,"h":25.695,"l":25.66,"n":519,"o":25.69,"t":"2026-10-15T15:50:00Z","v":37862,"vw":25.672067},{"c":25.67,"h":25.69,"l":25.665,"n":394,"o":25.67,"t":"2026-10-15T15:55:00Z","v":16442,"vw":25.678504},{"c":25.66,"h":25.685,"l":25.645,"n":437,"o":25.68,"t":"2026-10-15T16:00:00Z","v":22124,"vw":25.661646},{"c":25.655,"h":25.67,"l":25.64,"n":361,"o":25.66,"t":"2026-10-15T16:05:00Z","v":17408,"vw":25.650189},{"c":25.6,"h":25.655,"l":25.59,"n":371,"o":25.655,"t":"2026-10-15T16:10:00Z","v":21738,"vw":25.62127},{"c":25.665,"h":25.67,"l":25.6,"n":408,"o":25.6,"t":"2026-10-15T16:15:00Z","v":32167,"vw":25.635186},{"c":25.67,"h":25.68,"l":25.655,"n":381,"o":25.67,"t":"2026-10-15T16:20:00Z","v":18370,"vw":25.664545},{"c":25.7,"h":25.715,"l":25.675,"n":287,"o":25.675,"t":"2026-10-15T16:25:00Z","v":16481,"vw":25.701537},{"c":25.705,"h":25.72,"l":25.69,"n":344,"o":25.695,"t":"2026-10-15T16:30:00Z","v":16872,"vw":25.708857},{"c":25.72,"h":25.7299,"l":25.695,"n":354,"o":25.705,"t":"2026-10-15T16:35:00Z","v":17798,"vw":25.715805},{"c":25.68,"h":25.72,"l":25.68,"n":335,"o":25.71,"t":"2026-10-15T16:40:00Z","v":12725,"vw":25.704293},{"c":25.6901,"h":25.7051,"l":25.66,"n":431,"o":25.67,"t":"2026-10-15T16:45:00Z","v":27284,"vw":25.685122},{"c":25.7,"h":25.73,"l":25.67,"n":630,"o":25.69,"t":"2026-10-15T16:50:00Z","v":46250,"vw":25.699189},{"c":25.7,"h":25.7,"l":25.69,"n":97,"o":25.695,"t":"2026-10-15T16:55:00Z","v":4280,"vw":25.696995},{"c":25.835,"h":25.84,"l":25.825,"n":336,"o":25.83,"t":"2026-10-15T18:10:00Z","v":18811,"vw":25.833387},{"c":25.819,"h":25.855,"l":25.815,"n":465,"o":25.835,"t":"2026-10-15T18:15:00Z","v":30328,"vw":25.833457},{"c":25.79,"h":25.825,"l":25.79,"n":420,"o":25.815,"t":"2026-10-15T18:20:00Z","v":22013,"vw":25.808767},{"c":25.77,"h":25.795,"l":25.765,"n":361,"o":25.78,"t":"2026-10-15T18:25:00Z","v":15894,"vw":25.781553},{"c":25.765,"h":25.775,"l":25.755,"n":538,"o":25.76,"t":"2026-10-15T18:30:00Z","v":31138,"vw":25.765743},{"c":25.755,"h":25.775,"l":25.745,"n":485,"o":25.765,"t":"2026-10-15T18:35:00Z","v":37482,"vw":25.757036},{"c":25.735,"h":25.76,"l":25.72,"n":532,"o":25.755,"t":"2026-10-15T18:40:00Z","v":34332,"vw":25.736792},{"c":25.775,"h":25.79,"l":25.72,"n":484,"o":25.735,"t":"2026-10-15T18:45:00Z","v":27552,"vw":25.755371},{"c":25.775,"h":25.78,"l":25.77,"n":326,"o":25.775,"t":"2026-10-15T18:50:00Z","v":15911,"vw":25.77478},{"c":25.805,"h":25.805,"l":25.77,"n":577,"o":25.775,"t":"2026-10-15T18:55:00Z","v":37505,"vw":25.784082},{"c":25.85,"h":25.855,"l":25.795,"n":531,"o":25.8,"t":"2026-10-15T19:00:00Z","v":34441,"vw":25.829906},{"c":25.85,"h":25.86,"l":25.83,"n":547,"o":25.84,"t":"2026-10-15T19:05:00Z","v":32714,"vw":25.844094},{"c":25.84,"h":25.8475,"l":25.82,"n":478,"o":25.845,"t":"2026-10-15T19:10:00Z","v":29177,"vw":25.83246},{"c":25.825,"h":25.865,"l":25.82,"n":652,"o":25.835,"t":"2026-10-15T19:15:00Z","v":38817,"vw":25.838295},{"c":25.86,"h":25.86,"l":25.825,"n":773,"o":25.825,"t":"2026-10-15T19:20:00Z","v":47487,"vw":25.845412},{"c":25.86,"h":25.875,"l":25.85,"n":718,"o":25.855,"t":"2026-10-15T19:25:00Z","v":50485,"vw":25.863193},{"c":25.815,"h":25.865,"l":25.81,"n":794,"o":25.86,"t":"2026-10-15T19:30:00Z","v":43184,"vw":25.830398},{"c":25.735,"h":25.815,"l":25.735,"n":865,"o":25.815,"t":"2026-10-15T19:35:00Z","v":53742,"vw":25.774795},{"c":25.745,"h":25.7598,"l":25.72,"n":1149,"o":25.74,"t":"2026-10-15T19:40:00Z","v":85177,"vw":25.73941},{"c":25.745,"h":25.78,"l":25.705,"n":1430,"o":25.745,"t":"2026-10-15T19:45:00Z","v":143991,"vw":25.741645},{"c":25.725,"h":25.75,"l":25.68,"n":1627,"o":25.75,"t":"2026-10-15T19:50:00Z","v":150135,"vw":25.714735},{"c":25.75,"h":25.78,"l":25.705,"n":4448,"o":25.72,"t":"2026-10-15T19:55:00Z","v":465180,"vw":25.751211},{"c":25.76,"h":25.76,"l":25.75,"n":61,"o":25.75,"t":"2026-10-15T20:00:00Z","v":1106592,"vw":25.759999}],"history":[{"c":36.91,"h":36.98,"l":36.31,"n":22921,"o":36.59,"t":"2024-10-14T04:00:00Z","v":2045652,"vw":36.82676},{"c":36.65,"h":37.54,"l":36.59,"n":35231,"o":36.92,"t":"2024-10-15T04:00:00Z","v":3927296,"vw":36.892619},{"c":36.76,"h":37.16,"l":36.65,"n":28179,"o":36.77,"t":"2024-10-16T04:00:00Z","v":2832080,"vw":36.799533},{"c":36.65,"h":37,"l":36.005,"n":41634,"o":36.52,"t":"2024-10-17T04:00:00Z","v":3869045,"vw":36.554272},{"c":36.86,"h":36.99,"l":36.595,"n":20887,"o":36.9,"t":"2024-10-18T04:00:00Z","v":1984343,"vw":36.81291},{"c":36.57,"h":36.85,"l":36.43,"n":19942,"o":36.79,"t":"2024-10-21T04:00:00Z","v":1593267,"vw":36.57469},{"c":36.59,"h":36.75,"l":36.2301,"n":19579,"o":36.62,"t":"2024-10-22T04:00:00Z","v":1827218,"vw":36.52936},{"c":36.47,"h":36.68,"l":36.23,"n":21876,"o":36.44,"t":"2024-10-23T04:00:00Z","v":1818480,"vw":36.414164},{"c":36.73,"h":37.095,"l":36.48,"n":26636,"o":36.71,"t":"2024-10-24T04:00:00Z","v":2767228,"vw":36.729923},{"c":35.97,"h":36.78,"l":35.8408,"n":25311,"o":36.6,"t":"2024-10-25T04:00:00Z","v":2171895,"vw":36.051911},{"c":36.01,"h":36.47,"l":35.995,"n":25142,"o":36.23,"t":"2024-10-28T04:00:00Z","v":1886583,"vw":36.128928},{"c":35.99,"h":36.3523,"l":35.9,"n":23095,"o":35.95,"t":"2024-10-29T04:00:00Z","v":2515273,"vw":36.048642},{"c":35.86,"h":36.19,"l":35.71,"n":26025,"o":35.8,"t":"2024-10-30T04:00:00Z","v":2671865,"vw":35.937639},{"c":35.7,"h":36.02,"l":35.59,"n":27139,"o":35.7,"t":"2024-10-31T04:00:00Z","v":2722423,"vw":35.822093},{"c":35.87,"h":36.49,"l":35.815,"n":31811,"o":36,"t":"2024-11-01T04:00:00Z","v":3167156,"vw":35.942534},{"c":35.8,"h":36.24,"l":35.78,"n":31178,"o":36.01,"t":"2024-11-04T05:00:00Z","v":2725767,"vw":35.922852},{"c":36.1,"h":36.1,"l":35.3,"n":26099,"o":35.7,"t":"2024-11-05T05:00:00Z","v":2615524,"vw":35.912414},{"c":36.11,"h":36.82,"l":35.685,"n":42450,"o":36.78,"t":"2024-11-06T05:00:00Z","v":3696537,"vw":36.039409},{"c":36.04,"h":36.12,"l":35.115,"n":58317,"o":35.7,"t":"2024-11-07T05:00:00Z","v":5612381,"vw":35.86263},{"c":34.64,"h":35.46,"l":33.78,"n":71167,"o":35.46,"t":"2024-11-08T05:00:00Z","v":6636750,"vw":34.554426},{"c":34.22,"h":35,"l":33.87,"n":50562,"o":35,"t":"2024-11-11T05:00:00Z","v":5636755,"vw":34.158499},{"c":33.83,"h":34.22,"l":33.46,"n":51434,"o":34.22,"t":"2024-11-12T05:00:00Z","v":6113108,"vw":33.781006},{"c":32.63,"h":33.84,"l":32.62,"n":47686,"o":33.71,"t":"2024-11-13T05:00:00Z","v":5369531,"vw":32.995936},{"c":31.7,"h":32.68,"l":31.61,"n":56612,"o":32.68,"t":"2024-11-14T05:00:00Z","v":5659955,"vw":31.931607},{"c":31.96,"h":32.25,"l":31.6,"n":44795,"o":31.75,"t":"2024-11-15T05:00:00Z","v":4847466,"vw":31.955808},{"c":33.02,"h":33.22,"l":31.75,"n":61672,"o":31.77,"t":"2024-11-18T05:00:00Z","v":7004697,"vw":32.784796},{"c":32.52,"h":32.99,"l":32.305,"n":37488,"o":32.71,"t":"2024-11-19T05:00:00Z","v":4518915,"vw":32.574317},{"c":32.63,"h":32.67,"l":31.755,"n":51763,"o":32.52,"t":"2024-11-20T05:00:00Z","v":6315582,"vw":32.377665},{"c":32.99,"h":33.15,"l":32.33,"n":31224,"o":32.49,"t":"2024-11-21T05:00:00Z","v":3782850,"vw":32.955158},{"c":33.21,"h":33.7,"l":33.01,"n":34433,"o":33.04,"t":"2024-11-22T05:00:00Z","v":4646348,"vw":33.35807},{"c":33.42,"h":33.67,"l":33.25,"n":43955,"o":33.54,"t":"2024-11-25T05:00:00Z","v":5929113,"vw":33.449225},{"c":32.87,"h":33.5999,"l":32.605,"n":36714,"o":33.41,"t":"2024-11-26T05:00:00Z","v":4311120,"vw":32.891017},{"c":33.31,"h":33.37,"l":32.98,"n":35329,"o":33.15,"t":"2024-11-27T05:00:00Z","v":3605733,"vw":33.26189},{"c":33.71,"h":33.81,"l":33.11,"n":29177,"o":33.11,"t":"2024-11-29T05:00:00Z","v":2928271,"vw":33.664229},{"c":33.55,"h":33.785,"l":33.3601,"n":39152,"o":33.69,"t":"2024-12-02T05:00:00Z","v":4065056,"vw":33.597319},{"c":33.13,"h":33.58,"l":33.1,"n":31806,"o":33.51,"t":"2024-12-03T05:00:00Z","v":3717568,"vw":33.248673},{"c":33.02,"h":33.2101,"l":32.68,"n":28467,"o":33.11,"t":"2024-12-04T05:00:00Z","v":3554561,"vw":33.007239},{"c":31.9,"h":33.13,"l":31.89,"n":37239,"o":32.82,"t":"2024-12-05T05:00:00Z","v":3549054,"vw":32.153158},{"c":31.8,"h":32.12,"l":31.65,"n":36853,"o":31.97,"t":"2024-12-06T05:00:00Z","v":3573645,"vw":31.787667},{"c":31.85,"h":32.49,"l":31.67,"n":36417,"o":31.87,"t":"2024-12-09T05:00:00Z","v":4419451,"vw":32.017761},{"c":31.44,"h":31.855,"l":31.283,"n":33768,"o":31.83,"t":"2024-12-10T05:00:00Z","v":3730868,"vw":31.520557},{"c":31,"h":31.55,"l":30.765,"n":44964,"o":31.48,"t":"2024-12-11T05:00:00Z","v":6650774,"vw":31.008555},{"c":30.84,"h":31.38,"l":30.79,"n":36666,"o":31.11,"t":"2024-12-12T05:00:00Z","v":3786117,"vw":30.990007},{"c":30.32,"h":30.81,"l":30.055,"n":38387,"o":30.7,"t":"2024-12-13T05:00:00Z","v":4259331,"vw":30.362636},{"c":29.42,"h":30.15,"l":29.3,"n":54495,"o":30.02,"t":"2024-12-16T05:00:00Z","v":6759285,"vw":29.572039},{"c":29.64,"h":30.29,"l":29.15,"n":42552,"o":29.17,"t":"2024-12-17T05:00:00Z","v":4614312,"vw":29.713658},{"c":28.91,"h":29.71,"l":28.9,"n":46529,"o":29.59,"t":"2024-12-18T05:00:00Z","v":4872260,"vw":29.260043},{"c":28.9,"h":29.405,"l":28.6152,"n":49830,"o":28.72,"t":"2024-12-19T05:00:00Z","v":8152270,"vw":29.048774},{"c":29.5,"h":29.99,"l":29.1744,"n":60158,"o":29.34,"t":"2024-12-20T05:00:00Z","v":12194866,"vw":29.585724},{"c":29.18,"h":29.54,"l":28.75,"n":42619,"o":29.3,"t":"2024-12-23T05:00:00Z","v":4988485,"vw":29.055095},{"c":29.08,"h":29.17,"l":28.87,"n":14564,"o":29.01,"t":"2024-12-24T05:00:00Z","v":1577900,"vw":29.028989},{"c":29.3,"h":29.44,"l":28.8,"n":26264,"o":29,"t":"2024-12-26T05:00:00Z","v":2534263,"vw":29.295078},{"c":29.2,"h":29.355,"l":29.02,"n":25660,"o":29.08,"t":"2024-12-27T05:00:00Z","v":2773335,"vw":29.171888},{"c":28.63,"h":29.1,"l":28.335,"n":38781,"o":29.06,"t":"2024-12-30T05:00:00Z","v":4993715,"vw":28.668757},{"c":29.16,"h":29.25,"l":28.78,"n":31117,"o":28.87,"t":"2024-12-31T05:00:00Z","v":3524163,"vw":29.077572},{"c":29.26,"h":29.754,"l":29.03,"n":35574,"o":29.41,"t":"2025-01-02T05:00:00Z","v":4014430,"vw":29.251657},{"c":29.5,"h":29.6,"l":29.08,"n":25369,"o":29.28,"t":"2025-01-03T05:00:00Z","v":2821254,"vw":29.47612},{"c":29.66,"h":30.25,"l":29.39,"n":32322,"o":29.47,"t":"2025-01-06T05:00:00Z","v":4164217,"vw":29.814594},{"c":29.58,"h":29.99,"l":29.435,"n":29342,"o":29.72,"t":"2025-01-07T05:00:00Z","v":4538690,"vw":29.596676},{"c":29.59,"h":29.895,"l":29.29,"n":37313,"o":29.55,"t":"2025-01-08T05:00:00Z","v":4036102,"vw":29.639695},{"c":29.42,"h":29.5,"l":29.0505,"n":45929,"o":29.28,"t":"2025-01-10T05:00:00Z","v":5954529,"vw":29.305323},{"c":30.5,"h":30.93,"l":29.24,"n":61322,"o":29.48,"t":"2025-01-13T05:00:00Z","v":7315214,"vw":30.518655},{"c":30.62,"h":30.8226,"l":30.28,"n":35790,"o":30.65,"t":"2025-01-14T05:00:00Z","v":4608192,"vw":30.543835},{"c":30.21,"h":31.04,"l":30.17,"n":41855,"o":30.81,"t":"2025-01-15T05:00:00Z","v":4328556,"vw":30.348133},{"c":30.95,"h":31.2,"l":30.12,"n":53179,"o":30.19,"t":"2025-01-16T05:00:00Z","v":6862591,"vw":30.931763},{"c":30.98,"h":31.02,"l":30.51,"n":34304,"o":31.01,"t":"2025-01-17T05:00:00Z","v":3877670,"vw":30.854894},{"c":31.48,"h":31.6,"l":31.11,"n":56237,"o":31.17,"t":"2025-01-21T05:00:00Z","v":6291089,"vw":31.396122},{"c":31.83,"h":32.265,"l":31.09,"n":72898,"o":31.29,"t":"2025-01-22T05:00:00Z","v":7346962,"vw":31.834334},{"c":32.45,"h":32.58,"l":31.785,"n":38855,"o":31.92,"t":"2025-01-23T05:00:00Z","v":4224365,"vw":32.294312},{"c":32.45,"h":32.525,"l":32.07,"n":28970,"o":32.31,"t":"2025-01-24T05:00:00Z","v":3244559,"vw":32.37034},{"c":33.46,"h":33.58,"l":32.715,"n":43767,"o":32.75,"t":"2025-01-27T05:00:00Z","v":4217154,"vw":33.360185},{"c":32.69,"h":33.555,"l":32.475,"n":44271,"o":33.24,"t":"2025-01-28T05:00:00Z","v":4277092,"vw":32.782626},{"c":32.78,"h":32.975,"l":32.64,"n":36347,"o":32.69,"t":"2025-01-29T05:00:00Z","v":3844255,"vw":32.792821},{"c":33.1,"h":33.319,"l":32.87,"n":36102,"o":32.95,"t":"2025-01-30T05:00:00Z","v":3816032,"vw":33.110673},{"c":32.56,"h":33.24,"l":32.5,"n":36553,"o":32.92,"t":"2025-01-31T05:00:00Z","v":3828092,"vw":32.731608},{"c":31.64,"h":32.02,"l":30.63,"n":64672,"o":31.76,"t":"2025-02-03T05:00:00Z","v":7191417,"vw":31.606422},{"c":31.42,"h":31.585,"l":31.215,"n":34331,"o":31.51,"t":"2025-02-04T05:00:00Z","v":4186678,"vw":31.440963},{"c":31.47,"h":31.705,"l":31.35,"n":29812,"o":31.68,"t":"2025-02-05T05:00:00Z","v":2708820,"vw":31.510261},{"c":30.81,"h":31.62,"l":30.79,"n":27087,"o":31.33,"t":"2025-02-06T05:00:00Z","v":2958505,"vw":31.021411},{"c":30.62,"h":30.975,"l":30.51,"n":30012,"o":30.96,"t":"2025-02-07T05:00:00Z","v":2887037,"vw":30.674524},{"c":30.81,"h":30.91,"l":30.51,"n":34483,"o":30.86,"t":"2025-02-10T05:00:00Z","v":5190886,"vw":30.732622},{"c":30.6,"h":30.88,"l":30.56,"n":28125,"o":30.81,"t":"2025-02-11T05:00:00Z","v":4715517,"vw":30.664494},{"c":30.29,"h":30.53,"l":29.89,"n":30476,"o":30.53,"t":"2025-02-12T05:00:00Z","v":2908624,"vw":30.24125},{"c":30.62,"h":30.62,"l":30.12,"n":39448,"o":30.48,"t":"2025-02-13T05:00:00Z","v":5124914,"vw":30.462745},{"c":30.82,"h":31.09,"l":30.61,"n":30572,"o":30.96,"t":"2025-02-14T05:00:00Z","v":3855458,"vw":30.789136},{"c":31.2,"h":31.235,"l":30.57,"n":40290,"o":30.72,"t":"2025-02-18T05:00:00Z","v":4416694,"vw":31.096003},{"c":30.82,"h":31.25,"l":30.5555,"n":58995,"o":31.07,"t":"2025-02-19T05:00:00Z","v":9780690,"vw":30.827543},{"c":33.44,"h":33.68,"l":32.34,"n":88245,"o":33.285,"t":"2025-02-20T05:00:00Z","v":10688145,"vw":33.341418},{"c":33.82,"h":34.015,"l":33.25,"n":59220,"o":33.51,"t":"2025-02-21T05:00:00Z","v":7264456,"vw":33.749693},{"c":35.08,"h":35.1267,"l":33.438,"n":64926,"o":34.02,"t":"2025-02-24T05:00:00Z","v":7796532,"vw":34.860621},{"c":35.94,"h":36.05,"l":34.95,"n":72731,"o":34.99,"t":"2025-02-25T05:00:00Z","v":8927375,"vw":35.76011},{"c":35.26,"h":36.26,"l":35.01,"n":58100,"o":35.94,"t":"2025-02-26T05:00:00Z","v":6660658,"vw":35.495436},{"c":35.1,"h":35.56,"l":34.7501,"n":39332,"o":35.05,"t":"2025-02-27T05:00:00Z","v":3729429,"vw":35.216643},{"c":34.51,"h":35.17,"l":34,"n":45651,"o":34.95,"t":"2025-02-28T05:00:00Z","v":4783299,"vw":34.42598},{"c":34.86,"h":35.245,"l":34.3,"n":42298,"o":34.87,"t":"2025-03-03T05:00:00Z","v":3896588,"vw":34.933366},{"c":34.79,"h":35.31,"l":34.59,"n":47971,"o":34.87,"t":"2025-03-04T05:00:00Z","v":4423172,"vw":34.86002},{"c":35.16,"h":35.45,"l":34.76,"n":32733,"o":34.85,"t":"2025-03-05T05:00:00Z","v":3354670,"vw":35.185921},{"c":35.44,"h":35.469,"l":34.72,"n":33184,"o":35.25,"t":"2025-03-06T05:00:00Z","v":2745939,"vw":35.204303},{"c":36.57,"h":36.64,"l":35.06,"n":46434,"o":35.34,"t":"2025-03-07T05:00:00Z","v":4549983,"vw":36.242114},{"c":36.56,"h":37.74,"l":36.36,"n":60055,"o":36.69,"t":"2025-03-10T04:00:00Z","v":5310792,"vw":36.901777},{"c":35.85,"h":36.57,"l":35.6801,"n":40163,"o":36.44,"t":"2025-03-11T04:00:00Z","v":4151501,"vw":35.904624},{"c":34.41,"h":35.77,"l":34.21,"n":54887,"o":35.49,"t":"2025-03-12T04:00:00Z","v":6203712,"vw":34.5915},{"c":34.55,"h":34.84,"l":34.05,"n":49094,"o":34.22,"t":"2025-03-13T04:00:00Z","v":4771238,"vw":34.482716},{"c":34.59,"h":35.015,"l":34.21,"n":34243,"o":34.63,"t":"2025-03-14T04:00:00Z","v":2992506,"vw":34.691228},{"c":34.85,"h":35.03,"l":34.4,"n":35605,"o":34.51,"t":"2025-03-17T04:00:00Z","v":3691643,"vw":34.76385},{"c":34.51,"h":34.921,"l":34.41,"n":30971,"o":34.9,"t":"2025-03-18T04:00:00Z","v":3361975,"vw":34.56162},{"c":34.09,"h":34.5499,"l":33.84,"n":42203,"o":34.38,"t":"2025-03-19T04:00:00Z","v":5109399,"vw":34.043753},{"c":33.44,"h":34.16,"l":33.37,"n":43436,"o":34.08,"t":"2025-03-20T04:00:00Z","v":5791980,"vw":33.619388},{"c":33.19,"h":33.64,"l":33,"n":48382,"o":33.22,"t":"2025-03-21T04:00:00Z","v":8139701,"vw":33.199362},{"c":33.6,"h":33.88,"l":33.3,"n":30279,"o":33.3,"t":"2025-03-24T04:00:00Z","v":3543861,"vw":33.563249},{"c":32.94,"h":33.85,"l":32.8,"n":30237,"o":33.76,"t":"2025-03-25T04:00:00Z","v":3684012,"vw":33.031046},{"c":33.36,"h":33.53,"l":32.8,"n":30085,"o":32.96,"t":"2025-03-26T04:00:00Z","v":2719859,"vw":33.326059},{"c":33.7,"h":33.91,"l":33.31,"n":31681,"o":33.68,"t":"2025-03-27T04:00:00Z","v":2761485,"vw":33.681432},{"c":33.75,"h":34.01,"l":33.4893,"n":28075,"o":33.6,"t":"2025-03-28T04:00:00Z","v":2513169,"vw":33.771896},{"c":34.23,"h":34.515,"l":33.63,"n":42933,"o":33.63,"t":"2025-03-31T04:00:00Z","v":3598927,"vw":34.164948},{"c":34.02,"h":34.29,"l":33.8,"n":34109,"o":34.11,"t":"2025-04-01T04:00:00Z","v":3495868,"vw":34.022274},{"c":33.65,"h":33.83,"l":33.42,"n":32544,"o":33.72,"t":"2025-04-02T04:00:00Z","v":2491925,"vw":33.672427},{"c":31.35,"h":33.6,"l":31.29,"n":62710,"o":33.3,"t":"2025-04-03T04:00:00Z","v":5555458,"vw":31.679334},{"c":28.79,"h":31.19,"l":28.695,"n":68978,"o":30.73,"t":"2025-04-04T04:00:00Z","v":5995326,"vw":29.341134},{"c":28.64,"h":29.31,"l":27.12,"n":79217,"o":28.35,"t":"2025-04-07T04:00:00Z","v":8171955,"vw":28.390618},{"c":27.97,"h":29.53,"l":27.51,"n":57762,"o":29.37,"t":"2025-04-08T04:00:00Z","v":6382920,"vw":28.496546},{"c":30.75,"h":30.82,"l":26.25,"n":107881,"o":27.3,"t":"2025-04-09T04:00:00Z","v":12041076,"vw":29.341462},{"c":28.14,"h":30.25,"l":27.61,"n":69931,"o":30.095,"t":"2025-04-10T04:00:00Z","v":6547081,"vw":28.30653},{"c":27.84,"h":28.26,"l":26.78,"n":63772,"o":28.26,"t":"2025-04-11T04:00:00Z","v":6639005,"vw":27.606995},{"c":28.38,"h":28.7,"l":28.06,"n":44167,"o":28.38,"t":"2025-04-14T04:00:00Z","v":4535734,"vw":28.341717},{"c":27.8,"h":28.5,"l":27.52,"n":37642,"o":28.29,"t":"2025-04-15T04:00:00Z","v":5152411,"vw":27.854261},{"c":27.82,"h":28.59,"l":27.565,"n":47293,"o":27.87,"t":"2025-04-16T04:00:00Z","v":5393666,"vw":27.992287},{"c":28.89,"h":29.1,"l":27.92,"n":51168,"o":27.97,"t":"2025-04-17T04:00:00Z","v":5523408,"vw":28.794831},{"c":28.54,"h":28.81,"l":28.27,"n":38891,"o":28.75,"t":"2025-04-21T04:00:00Z","v":4066885,"vw":28.527595},{"c":28.62,"h":29.14,"l":28.5,"n":44298,"o":28.89,"t":"2025-04-22T04:00:00Z","v":4604611,"vw":28.714486},{"c":29.6,"h":30.3,"l":29.17,"n":48506,"o":29.24,"t":"2025-04-23T04:00:00Z","v":4590487,"vw":29.720389},{"c":30.41,"h":30.475,"l":29.49,"n":40545,"o":29.72,"t":"2025-04-24T04:00:00Z","v":3601279,"vw":30.191975},{"c":30.22,"h":30.43,"l":29.96,"n":34136,"o":30.22,"t":"2025-04-25T04:00:00Z","v":3466652,"vw":30.202144},{"c":30.53,"h":30.82,"l":30.09,"n":37848,"o":30.31,"t":"2025-04-28T04:00:00Z","v":3970780,"vw":30.487763},{"c":30.98,"h":31.345,"l":30.41,"n":39069,"o":30.52,"t":"2025-04-29T04:00:00Z","v":3422705,"vw":31.01879},{"c":31.17,"h":31.38,"l":30.63,"n":55374,"o":31.11,"t":"2025-04-30T04:00:00Z","v":5553473,"vw":31.067424},{"c":30.67,"h":32.6,"l":30.52,"n":75487,"o":32.15,"t":"2025-05-01T04:00:00Z","v":7085761,"vw":31.310381},{"c":30.71,"h":31.2492,"l":30.23,"n":50307,"o":31.06,"t":"2025-05-02T04:00:00Z","v":4175334,"vw":30.614609},{"c":30.43,"h":31.08,"l":30.18,"n":45131,"o":30.32,"t":"2025-05-05T04:00:00Z","v":3911856,"vw":30.628317},{"c":29.93,"h":30.5099,"l":29.865,"n":38021,"o":30.31,"t":"2025-05-06T04:00:00Z","v":3321735,"vw":30.051403},{"c":30.72,"h":30.9,"l":29.86,"n":40094,"o":29.99,"t":"2025-05-07T04:00:00Z","v":3696914,"vw":30.542697},{"c":31.2,"h":32.07,"l":30.8101,"n":40909,"o":30.91,"t":"2025-05-08T04:00:00Z","v":4087050,"vw":31.496495},{"c":30.9,"h":31.49,"l":30.85,"n":28080,"o":31.29,"t":"2025-05-09T04:00:00Z","v":2642411,"vw":31.105027},{"c":31.88,"h":32.68,"l":31.56,"n":48180,"o":31.56,"t":"2025-05-12T04:00:00Z","v":6269026,"vw":31.975428},{"c":31.15,"h":31.655,"l":30.91,"n":53090,"o":31.64,"t":"2025-05-13T04:00:00Z","v":5922318,"vw":31.255375},{"c":30.32,"h":31.03,"l":30.235,"n":34866,"o":30.96,"t":"2025-05-14T04:00:00Z","v":3704574,"vw":30.368295},{"c":31.04,"h":31.07,"l":30.04,"n":31161,"o":30.36,"t":"2025-05-15T04:00:00Z","v":2838390,"vw":30.756929},{"c":31.66,"h":31.7,"l":30.91,"n":33529,"o":31.07,"t":"2025-05-16T04:00:00Z","v":3022371,"vw":31.448201},{"c":31.47,"h":31.63,"l":31.035,"n":31133,"o":31.23,"t":"2025-05-19T04:00:00Z","v":2749714,"vw":31.461202},{"c":31.46,"h":31.615,"l":31.25,"n":20077,"o":31.3,"t":"2025-05-20T04:00:00Z","v":1999810,"vw":31.450588},{"c":30.43,"h":31.5,"l":30.405,"n":27807,"o":31.48,"t":"2025-05-21T04:00:00Z","v":2789732,"vw":30.702237},{"c":30.27,"h":30.52,"l":30.07,"n":26133,"o":30.16,"t":"2025-05-22T04:00:00Z","v":2894908,"vw":30.289242},{"c":30.12,"h":30.228,"l":29.72,"n":23503,"o":29.85,"t":"2025-05-23T04:00:00Z","v":2096537,"vw":30.0691},{"c":30.87,"h":30.95,"l":30.4,"n":29432,"o":30.76,"t":"2025-05-27T04:00:00Z","v":2885244,"vw":30.819796},{"c":30.58,"h":31.04,"l":30.485,"n":25729,"o":30.93,"t":"2025-05-28T04:00:00Z","v":2723570,"vw":30.647254},{"c":30.7,"h":30.79,"l":30.1,"n":35614,"o":30.66,"t":"2025-05-29T04:00:00Z","v":3459815,"vw":30.605681},{"c":30.5,"h":30.69,"l":29.93,"n":34820,"o":30.36,"t":"2025-05-30T04:00:00Z","v":4932084,"vw":30.492415},{"c":29.55,"h":30.4898,"l":29.3,"n":38794,"o":30.34,"t":"2025-06-02T04:00:00Z","v":4023999,"vw":29.582857},{"c":30.09,"h":30.14,"l":29.1583,"n":29698,"o":29.31,"t":"2025-06-03T04:00:00Z","v":3134514,"vw":29.935073},{"c":29.97,"h":30.23,"l":29.68,"n":31647,"o":30.11,"t":"2025-06-04T04:00:00Z","v":3594916,"vw":29.966589},{"c":30.15,"h":30.495,"l":29.685,"n":34131,"o":30.13,"t":"2025-06-05T04:00:00Z","v":3903890,"vw":30.182168},{"c":30.26,"h":30.71,"l":30.01,"n":24427,"o":30.52,"t":"2025-06-06T04:00:00Z","v":2349875,"vw":30.270815},{"c":30.85,"h":31.19,"l":30.18,"n":34793,"o":30.42,"t":"2025-06-09T04:00:00Z","v":3224885,"vw":30.883762},{"c":31.72,"h":31.75,"l":30.97,"n":48124,"o":31.19,"t":"2025-06-10T04:00:00Z","v":4686421,"vw":31.557074},{"c":31.4,"h":32.04,"l":31.14,"n":39863,"o":31.72,"t":"2025-06-11T04:00:00Z","v":4152675,"vw":31.471097},{"c":31.36,"h":31.65,"l":31.115,"n":28683,"o":31.24,"t":"2025-06-12T04:00:00Z","v":2603539,"vw":31.334784},{"c":30.62,"h":31.33,"l":30.535,"n":28292,"o":30.95,"t":"2025-06-13T04:00:00Z","v":2890478,"vw":30.807628},{"c":30.82,"h":30.98,"l":30.33,"n":31666,"o":30.75,"t":"2025-06-16T04:00:00Z","v":3233331,"vw":30.700618},{"c":29.92,"h":30.71,"l":29.845,"n":30722,"o":30.46,"t":"2025-06-17T04:00:00Z","v":3365338,"vw":30.084344},{"c":29.8,"h":30.1,"l":29.54,"n":35089,"o":29.87,"t":"2025-06-18T04:00:00Z","v":3513813,"vw":29.840583},{"c":29.99,"h":30.19,"l":29.78,"n":27572,"o":29.93,"t":"2025-06-20T04:00:00Z","v":5596114,"vw":30.001496},{"c":29.99,"h":30.095,"l":29.315,"n":28496,"o":29.78,"t":"2025-06-23T04:00:00Z","v":3008312,"vw":29.829297},{"c":30.59,"h":30.625,"l":29.96,"n":33653,"o":30.12,"t":"2025-06-24T04:00:00Z","v":3914675,"vw":30.503159},{"c":30.61,"h":30.8,"l":30.36,"n":32608,"o":30.58,"t":"2025-06-25T04:00:00Z","v":3648414,"vw":30.621367},{"c":30.5,"h":30.835,"l":30.3758,"n":32321,"o":30.66,"t":"2025-06-26T04:00:00Z","v":2863396,"vw":30.571548},{"c":30.39,"h":30.635,"l":30.2,"n":29737,"o":30.6,"t":"2025-06-27T04:00:00Z","v":3863885,"vw":30.388477},{"c":30.28,"h":30.54,"l":30.12,"n":27965,"o":30.45,"t":"2025-06-30T04:00:00Z","v":2916239,"vw":30.281367},{"c":31.23,"h":31.755,"l":30.06,"n":42599,"o":30.06,"t":"2025-07-01T04:00:00Z","v":3945404,"vw":31.166036},{"c":31.13,"h":31.44,"l":30.65,"n":32968,"o":31.42,"t":"2025-07-02T04:00:00Z","v":2959241,"vw":31.078886},{"c":31.01,"h":31.22,"l":30.88,"n":15561,"o":31.1,"t":"2025-07-03T04:00:00Z","v":1430678,"vw":31.047685},{"c":29.69,"h":31,"l":29.57,"n":47952,"o":30.87,"t":"2025-07-07T04:00:00Z","v":4930278,"vw":30.172948},{"c":30.66,"h":30.93,"l":29.69,"n":52421,"o":29.69,"t":"2025-07-08T04:00:00Z","v":6298003,"vw":30.480361},{"c":29.81,"h":31.15,"l":29.68,"n":59165,"o":30.96,"t":"2025-07-09T04:00:00Z","v":7164975,"vw":30.084845},{"c":29.7,"h":30.715,"l":29.37,"n":57966,"o":29.73,"t":"2025-07-10T04:00:00Z","v":6549964,"vw":29.897051},{"c":28.7,"h":29.515,"l":28.505,"n":56991,"o":29.26,"t":"2025-07-11T04:00:00Z","v":6805855,"vw":28.785285},{"c":28.53,"h":28.93,"l":28.4,"n":44406,"o":28.5,"t":"2025-07-14T04:00:00Z","v":6091227,"vw":28.555528},{"c":28.25,"h":28.9,"l":28.15,"n":36108,"o":28.71,"t":"2025-07-15T04:00:00Z","v":3586011,"vw":28.377846},{"c":28.37,"h":28.48,"l":28.1104,"n":40461,"o":28.41,"t":"2025-07-16T04:00:00Z","v":4832262,"vw":28.3297},{"c":27.89,"h":28.415,"l":27.63,"n":47937,"o":28.35,"t":"2025-07-17T04:00:00Z","v":5476852,"vw":27.890646},{"c":27.77,"h":28.23,"l":27.615,"n":38216,"o":28.05,"t":"2025-07-18T04:00:00Z","v":3770965,"vw":27.852082},{"c":27.37,"h":28.05,"l":27.37,"n":38228,"o":28,"t":"2025-07-21T04:00:00Z","v":4306268,"vw":27.535412},{"c":27.51,"h":28.175,"l":27.365,"n":51673,"o":27.53,"t":"2025-07-22T04:00:00Z","v":6501294,"vw":27.617822},{"c":28.56,"h":28.71,"l":27.92,"n":58662,"o":28.09,"t":"2025-07-23T04:00:00Z","v":6781365,"vw":28.453923},{"c":28.77,"h":29.15,"l":28.27,"n":45783,"o":28.31,"t":"2025-07-24T04:00:00Z","v":5127038,"vw":28.788868},{"c":29.22,"h":29.31,"l":28.695,"n":35618,"o":28.76,"t":"2025-07-25T04:00:00Z","v":4031179,"vw":29.147202},{"c":28.52,"h":29.35,"l":28.48,"n":52400,"o":29.04,"t":"2025-07-28T04:00:00Z","v":6889702,"vw":28.868648},{"c":28.84,"h":28.995,"l":28.325,"n":52294,"o":28.37,"t":"2025-07-29T04:00:00Z","v":6929778,"vw":28.80419},{"c":28.05,"h":28.94,"l":27.9,"n":61699,"o":28.83,"t":"2025-07-30T04:00:00Z","v":7798861,"vw":28.391262},{"c":21.76,"h":24.16,"l":21.47,"n":240378,"o":23.755,"t":"2025-07-31T04:00:00Z","v":47022931,"vw":22.33905},{"c":21.96,"h":22.355,"l":21.33,"n":136892,"o":21.51,"t":"2025-08-01T04:00:00Z","v":22649426,"vw":21.86994},{"c":22.44,"h":22.76,"l":21.8,"n":95301,"o":21.83,"t":"2025-08-04T04:00:00Z","v":11387062,"vw":22.456886},{"c":22.84,"h":23.23,"l":22.44,"n":89985,"o":22.6,"t":"2025-08-05T04:00:00Z","v":14223646,"vw":22.906691},{"c":22.5,"h":22.98,"l":22.285,"n":69016,"o":22.93,"t":"2025-08-06T04:00:00Z","v":10175899,"vw":22.573496},{"c":23.54,"h":23.655,"l":22.8,"n":85336,"o":22.9,"t":"2025-08-07T04:00:00Z","v":12327918,"vw":23.287009},{"c":23.69,"h":23.86,"l":23.28,"n":79003,"o":23.53,"t":"2025-08-08T04:00:00Z","v":10460217,"vw":23.670691},{"c":23.46,"h":23.835,"l":23.28,"n":56828,"o":23.56,"t":"2025-08-11T04:00:00Z","v":7592229,"vw":23.511846},{"c":23.98,"h":24.07,"l":23.46,"n":49045,"o":23.67,"t":"2025-08-12T04:00:00Z","v":5662262,"vw":23.91452},{"c":24.11,"h":24.39,"l":23.9,"n":62354,"o":24.08,"t":"2025-08-13T04:00:00Z","v":8316820,"vw":24.114744},{"c":24.45,"h":24.49,"l":23.715,"n":42709,"o":23.98,"t":"2025-08-14T04:00:00Z","v":4145354,"vw":24.33931},{"c":24.18,"h":24.85,"l":24.035,"n":56086,"o":24.67,"t":"2025-08-15T04:00:00Z","v":7713547,"vw":24.210645},{"c":23.61,"h":24.41,"l":23.45,"n":62896,"o":24.2,"t":"2025-08-18T04:00:00Z","v":8252249,"vw":23.884353},{"c":24.33,"h":24.475,"l":23.68,"n":39761,"o":23.72,"t":"2025-08-19T04:00:00Z","v":5168807,"vw":24.261792},{"c":24.27,"h":24.89,"l":24.22,"n":49645,"o":24.39,"t":"2025-08-20T04:00:00Z","v":5385893,"vw":24.365003},{"c":23.85,"h":24.3,"l":23.825,"n":40757,"o":24.12,"t":"2025-08-21T04:00:00Z","v":6018882,"vw":24.052259},{"c":24.54,"h":24.61,"l":23.88,"n":55461,"o":24.1,"t":"2025-08-22T04:00:00Z","v":6488132,"vw":24.426126},{"c":24.56,"h":24.62,"l":24.295,"n":51014,"o":24.51,"t":"2025-08-25T04:00:00Z","v":9755930,"vw":24.514701},{"c":24.5,"h":24.64,"l":24.335,"n":42865,"o":24.51,"t":"2025-08-26T04:00:00Z","v":5085533,"vw":24.49666},{"c":24.53,"h":24.7,"l":24.31,"n":40545,"o":24.46,"t":"2025-08-27T04:00:00Z","v":5559858,"vw":24.521077},{"c":24.4,"h":24.54,"l":24.155,"n":36778,"o":24.54,"t":"2025-08-28T04:00:00Z","v":4495956,"vw":24.364656},{"c":24.69,"h":24.72,"l":24.22,"n":35184,"o":24.25,"t":"2025-08-29T04:00:00Z","v":4048061,"vw":24.59752},{"c":24.17,"h":24.6,"l":23.8,"n":56899,"o":24.41,"t":"2025-09-02T04:00:00Z","v":14048956,"vw":24.109664},{"c":23.54,"h":24.28,"l":23.36,"n":57100,"o":23.99,"t":"2025-09-03T04:00:00Z","v":7474922,"vw":23.599343},{"c":23.58,"h":23.73,"l":23.115,"n":50230,"o":23.54,"t":"2025-09-04T04:00:00Z","v":5967769,"vw":23.584481},{"c":24.42,"h":24.585,"l":23.605,"n":65610,"o":23.78,"t":"2025-09-05T04:00:00Z","v":7373442,"vw":24.357153},{"c":24.09,"h":24.36,"l":23.785,"n":51991,"o":24.25,"t":"2025-09-08T04:00:00Z","v":5637438,"vw":24.045029},{"c":24.45,"h":24.58,"l":24.02,"n":44119,"o":24.09,"t":"2025-09-09T04:00:00Z","v":4552165,"vw":24.384418},{"c":23.98,"h":24.63,"l":23.97,"n":41776,"o":24.42,"t":"2025-09-10T04:00:00Z","v":4466997,"vw":24.149159},{"c":24.49,"h":24.52,"l":23.9,"n":36193,"o":23.94,"t":"2025-09-11T04:00:00Z","v":4028959,"vw":24.404147},{"c":23.99,"h":24.415,"l":23.9107,"n":38033,"o":24.32,"t":"2025-09-12T04:00:00Z","v":5749946,"vw":24.005876},{"c":23.8,"h":24.1701,"l":23.58,"n":61823,"o":24.01,"t":"2025-09-15T04:00:00Z","v":7038107,"vw":23.763772},{"c":23.87,"h":24.0875,"l":23.7738,"n":50174,"o":23.85,"t":"2025-09-16T04:00:00Z","v":5747102,"vw":23.87184},{"c":23.2,"h":24.11,"l":23.1,"n":52067,"o":23.93,"t":"2025-09-17T04:00:00Z","v":5187509,"vw":23.461114},{"c":23.69,"h":23.81,"l":23.345,"n":38450,"o":23.47,"t":"2025-09-18T04:00:00Z","v":3610169,"vw":23.646873},{"c":23.02,"h":23.75,"l":23.02,"n":50863,"o":23.71,"t":"2025-09-19T04:00:00Z","v":13671886,"vw":23.108287},{"c":22.81,"h":23.06,"l":22.8,"n":39171,"o":23,"t":"2025-09-22T04:00:00Z","v":4954563,"vw":22.888427},{"c":22.86,"h":23.16,"l":22.745,"n":48713,"o":22.81,"t":"2025-09-23T04:00:00Z","v":4805544,"vw":22.926115},{"c":22.56,"h":22.905,"l":22.52,"n":49419,"o":22.73,"t":"2025-09-24T04:00:00Z","v":5869922,"vw":22.650347},{"c":21.71,"h":22.43,"l":21.59,"n":70632,"o":22.34,"t":"2025-09-25T04:00:00Z","v":7394205,"vw":21.783615},{"c":21.98,"h":22.05,"l":21.68,"n":63801,"o":21.75,"t":"2025-09-26T04:00:00Z","v":10542534,"vw":21.922033},{"c":22.38,"h":22.59,"l":21.795,"n":58561,"o":22,"t":"2025-09-29T04:00:00Z","v":6710199,"vw":22.322999},{"c":22.77,"h":22.855,"l":22.0793,"n":52437,"o":22.35,"t":"2025-09-30T04:00:00Z","v":6033719,"vw":22.623865},{"c":23.36,"h":23.45,"l":22.755,"n":61812,"o":22.95,"t":"2025-10-01T04:00:00Z","v":6333203,"vw":23.199785},{"c":23.23,"h":23.63,"l":23.01,"n":45414,"o":23.19,"t":"2025-10-02T04:00:00Z","v":4734382,"vw":23.268343},{"c":23.86,"h":24.265,"l":23.26,"n":56286,"o":23.37,"t":"2025-10-03T04:00:00Z","v":6547585,"vw":23.922343},{"c":23.15,"h":23.9196,"l":23.11,"n":61323,"o":23.9,"t":"2025-10-06T04:00:00Z","v":6328584,"vw":23.271433},{"c":22.9,"h":23.28,"l":22.88,"n":46376,"o":23.27,"t":"2025-10-07T04:00:00Z","v":4806940,"vw":23.030254},{"c":22.75,"h":22.915,"l":22.55,"n":44913,"o":22.71,"t":"2025-10-08T04:00:00Z","v":4836765,"vw":22.77616},{"c":22.51,"h":23.035,"l":22.425,"n":45291,"o":22.94,"t":"2025-10-09T04:00:00Z","v":5581390,"vw":22.64479},{"c":21.95,"h":22.83,"l":21.63,"n":52637,"o":22.65,"t":"2025-10-10T04:00:00Z","v":5515384,"vw":22.012248},{"c":22.11,"h":22.39,"l":21.945,"n":41019,"o":22.04,"t":"2025-10-13T04:00:00Z","v":4315780,"vw":22.141253},{"c":22.82,"h":22.869,"l":21.88,"n":54323,"o":21.99,"t":"2025-10-14T04:00:00Z","v":6023489,"vw":22.542494},{"c":22.75,"h":23.295,"l":22.605,"n":43708,"o":22.77,"t":"2025-10-15T04:00:00Z","v":4611890,"vw":22.798974},{"c":22.97,"h":23.315,"l":22.54,"n":46701,"o":22.59,"t":"2025-10-16T04:00:00Z","v":5414902,"vw":23.003972},{"c":23.09,"h":23.09,"l":22.57,"n":37955,"o":22.93,"t":"2025-10-17T04:00:00Z","v":3953021,"vw":22.940488},{"c":23.13,"h":23.6,"l":23.11,"n":40253,"o":23.24,"t":"2025-10-20T04:00:00Z","v":4500717,"vw":23.248114},{"c":22.75,"h":23.14,"l":22.575,"n":59284,"o":23.03,"t":"2025-10-21T04:00:00Z","v":6574549,"vw":22.711575},{"c":22.93,"h":23.485,"l":22.845,"n":49669,"o":22.89,"t":"2025-10-22T04:00:00Z","v":4732104,"vw":23.101064},{"c":22.99,"h":23.11,"l":22.53,"n":43546,"o":22.97,"t":"2025-10-23T04:00:00Z","v":5677812,"vw":22.902584},{"c":23.02,"h":23.28,"l":22.94,"n":37359,"o":23.24,"t":"2025-10-24T04:00:00Z","v":3719599,"vw":23.058215},{"c":23.17,"h":23.345,"l":23.01,"n":52450,"o":23.26,"t":"2025-10-27T04:00:00Z","v":6404907,"vw":23.169909},{"c":22.86,"h":23.21,"l":22.77,"n":47639,"o":23.04,"t":"2025-10-28T04:00:00Z","v":5717807,"vw":22.892656},{"c":22.42,"h":22.9165,"l":22.34,"n":74849,"o":22.74,"t":"2025-10-29T04:00:00Z","v":7763585,"vw":22.585114},{"c":19.16,"h":19.805,"l":18.42,"n":172285,"o":18.94,"t":"2025-10-30T04:00:00Z","v":24018284,"vw":19.16972},{"c":18.47,"h":18.95,"l":18.44,"n":91288,"o":18.81,"t":"2025-10-31T04:00:00Z","v":11557713,"vw":18.619815},{"c":18.21,"h":18.4,"l":18.045,"n":80578,"o":18.3,"t":"2025-11-03T05:00:00Z","v":11396789,"vw":18.186487},{"c":17.94,"h":18.32,"l":17.74,"n":82271,"o":18.18,"t":"2025-11-04T05:00:00Z","v":11712553,"vw":17.980539},{"c":17.95,"h":18.08,"l":17.465,"n":73969,"o":17.87,"t":"2025-11-05T05:00:00Z","v":11329629,"vw":17.863221},{"c":17.98,"h":18.1625,"l":17.51,"n":75058,"o":17.94,"t":"2025-11-06T05:00:00Z","v":10346313,"vw":17.805918},{"c":18,"h":18.115,"l":17.78,"n":57356,"o":17.95,"t":"2025-11-07T05:00:00Z","v":7414147,"vw":17.952367},{"c":17.75,"h":18,"l":17.57,"n":56630,"o":17.98,"t":"2025-11-10T05:00:00Z","v":7893232,"vw":17.751498},{"c":18.25,"h":18.305,"l":17.7,"n":76952,"o":17.83,"t":"2025-11-11T05:00:00Z","v":12070312,"vw":18.081295},{"c":18.7,"h":18.9155,"l":18.27,"n":88915,"o":18.3,"t":"2025-11-12T05:00:00Z","v":12362533,"vw":18.701039},{"c":18.7,"h":18.92,"l":18.52,"n":68891,"o":18.63,"t":"2025-11-13T05:00:00Z","v":9828784,"vw":18.686347},{"c":18.47,"h":18.69,"l":18.305,"n":54335,"o":18.6,"t":"2025-11-14T05:00:00Z","v":7472615,"vw":18.447499},{"c":17.77,"h":18.47,"l":17.75,"n":50377,"o":18.38,"t":"2025-11-17T05:00:00Z","v":7790690,"vw":18.041935},{"c":18.15,"h":18.215,"l":17.4,"n":69855,"o":17.69,"t":"2025-11-18T05:00:00Z","v":9780720,"vw":17.940346},{"c":17.69,"h":18.17,"l":17.535,"n":61247,"o":18.14,"t":"2025-11-19T05:00:00Z","v":7690538,"vw":17.724902},{"c":17.42,"h":17.86,"l":17.4,"n":52011,"o":17.66,"t":"2025-11-20T05:00:00Z","v":8313653,"vw":17.556461},{"c":18.31,"h":18.61,"l":17.555,"n":62693,"o":17.58,"t":"2025-11-21T05:00:00Z","v":8278763,"vw":18.259318},{"c":18.18,"h":18.46,"l":18.105,"n":49536,"o":18.31,"t":"2025-11-24T05:00:00Z","v":8506134,"vw":18.244128},{"c":18.66,"h":18.715,"l":18.2,"n":45544,"o":18.34,"t":"2025-11-25T05:00:00Z","v":7340175,"vw":18.585385},{"c":18.91,"h":18.95,"l":18.53,"n":51352,"o":18.59,"t":"2025-11-26T05:00:00Z","v":7170001,"vw":18.803591},{"c":18.74,"h":18.8399,"l":18.61,"n":27906,"o":18.72,"t":"2025-11-28T05:00:00Z","v":3766196,"vw":18.713709},{"c":19.08,"h":19.195,"l":18.54,"n":61319,"o":18.62,"t":"2025-12-01T05:00:00Z","v":9635110,"vw":19.035607},{"c":18.84,"h":18.99,"l":18.595,"n":52226,"o":18.99,"t":"2025-12-02T05:00:00Z","v":8457549,"vw":18.78851},{"c":18.89,"h":19.165,"l":18.86,"n":42248,"o":19,"t":"2025-12-03T05:00:00Z","v":6094340,"vw":19.007269},{"c":18.48,"h":18.93,"l":18.33,"n":48812,"o":18.84,"t":"2025-12-04T05:00:00Z","v":7934062,"vw":18.524484},{"c":18.54,"h":18.81,"l":18.46,"n":50051,"o":18.64,"t":"2025-12-05T05:00:00Z","v":8572236,"vw":18.625018},{"c":18.16,"h":18.68,"l":18.11,"n":51519,"o":18.65,"t":"2025-12-08T05:00:00Z","v":9194792,"vw":18.260443},{"c":18.16,"h":18.3,"l":18.01,"n":40152,"o":18.1,"t":"2025-12-09T05:00:00Z","v":6331024,"vw":18.18176},{"c":18.26,"h":18.385,"l":17.92,"n":50751,"o":18.2,"t":"2025-12-10T05:00:00Z","v":11642838,"vw":18.206245},{"c":18.9,"h":18.91,"l":18.25,"n":54472,"o":18.38,"t":"2025-12-11T05:00:00Z","v":8940732,"vw":18.728282},{"c":19.15,"h":19.34,"l":18.92,"n":64538,"o":19,"t":"2025-12-12T05:00:00Z","v":10800324,"vw":19.133208},{"c":19.53,"h":19.82,"l":19.12,"n":59006,"o":19.25,"t":"2025-12-15T05:00:00Z","v":9150247,"vw":19.539363},{"c":19.05,"h":19.57,"l":18.815,"n":61082,"o":19.54,"t":"2025-12-16T05:00:00Z","v":8966090,"vw":19.075816},{"c":19.29,"h":19.41,"l":18.97,"n":58521,"o":19,"t":"2025-12-17T05:00:00Z","v":8587527,"vw":19.288896},{"c":19.07,"h":19.43,"l":19.025,"n":47917,"o":19.31,"t":"2025-12-18T05:00:00Z","v":7948809,"vw":19.154348},{"c":18.96,"h":19.305,"l":18.94,"n":51837,"o":19.06,"t":"2025-12-19T05:00:00Z","v":15926977,"vw":19.036603},{"c":18.98,"h":19.22,"l":18.84,"n":44989,"o":18.85,"t":"2025-12-22T05:00:00Z","v":8131450,"vw":19.035154},{"c":18.93,"h":18.985,"l":18.65,"n":41255,"o":18.98,"t":"2025-12-23T05:00:00Z","v":5030559,"vw":18.880461},{"c":19.11,"h":19.14,"l":18.915,"n":18331,"o":18.97,"t":"2025-12-24T05:00:00Z","v":2312692,"vw":19.076211},{"c":19.38,"h":19.39,"l":19.03,"n":30301,"o":19.08,"t":"2025-12-26T05:00:00Z","v":3814552,"vw":19.230443},{"c":19.25,"h":19.47,"l":19.095,"n":38744,"o":19.37,"t":"2025-12-29T05:00:00Z","v":6447889,"vw":19.249096},{"c":19.3,"h":19.485,"l":19.24,"n":34569,"o":19.27,"t":"2025-12-30T05:00:00Z","v":4435377,"vw":19.354733},{"c":19.11,"h":19.355,"l":19.04,"n":34897,"o":19.21,"t":"2025-12-31T05:00:00Z","v":5064702,"vw":19.200839},{"c":19.5,"h":19.635,"l":19.165,"n":50615,"o":19.3,"t":"2026-01-02T05:00:00Z","v":6113167,"vw":19.475263},{"c":19.89,"h":20.335,"l":19.535,"n":80128,"o":19.59,"t":"2026-01-05T05:00:00Z","v":12215005,"vw":20.032874},{"c":20.55,"h":20.62,"l":19.99,"n":53971,"o":20.02,"t":"2026-01-06T05:00:00Z","v":7682987,"vw":20.432358},{"c":20.4,"h":20.8096,"l":20.23,"n":56044,"o":20.72,"t":"2026-01-07T05:00:00Z","v":10850820,"vw":20.417272},{"c":20.69,"h":20.81,"l":20.08,"n":72651,"o":20.28,"t":"2026-01-08T05:00:00Z","v":15302048,"vw":20.563694},{"c":21.07,"h":21.25,"l":20.61,"n":74732,"o":20.9,"t":"2026-01-09T05:00:00Z","v":11530211,"vw":20.991163},{"c":20.15,"h":21.03,"l":19.8,"n":75357,"o":21.03,"t":"2026-01-12T05:00:00Z","v":11066806,"vw":20.127691},{"c":19.65,"h":20.47,"l":19.4,"n":68819,"o":20.27,"t":"2026-01-13T05:00:00Z","v":9384017,"vw":19.745066},{"c":19.84,"h":20.0187,"l":19.355,"n":58471,"o":19.61,"t":"2026-01-14T05:00:00Z","v":8110569,"vw":19.735712},{"c":20.37,"h":20.455,"l":19.765,"n":67853,"o":19.89,"t":"2026-01-15T05:00:00Z","v":8914300,"vw":20.302282},{"c":20.11,"h":20.41,"l":20.055,"n":49958,"o":20.2,"t":"2026-01-16T05:00:00Z","v":7638857,"vw":20.167785},{"c":19.38,"h":19.94,"l":19.36,"n":71001,"o":19.94,"t":"2026-01-20T05:00:00Z","v":11486191,"vw":19.624498},{"c":19.71,"h":20.005,"l":19.52,"n":70789,"o":19.57,"t":"2026-01-21T05:00:00Z","v":10132811,"vw":19.756726},{"c":20.07,"h":20.445,"l":19.8,"n":61638,"o":19.97,"t":"2026-01-22T05:00:00Z","v":9629429,"vw":20.137721},{"c":19.84,"h":20.015,"l":19.43,"n":51118,"o":19.88,"t":"2026-01-23T05:00:00Z","v":7414848,"vw":19.724643},{"c":19.65,"h":19.925,"l":19.6,"n":45240,"o":19.87,"t":"2026-01-26T05:00:00Z","v":5744675,"vw":19.698684},{"c":19.57,"h":19.658,"l":19.27,"n":42862,"o":19.525,"t":"2026-01-27T05:00:00Z","v":5868997,"vw":19.559282},{"c":19.61,"h":19.78,"l":19.485,"n":49768,"o":19.52,"t":"2026-01-28T05:00:00Z","v":5981896,"vw":19.620153},{"c":19.73,"h":19.8,"l":19.225,"n":49083,"o":19.73,"t":"2026-01-29T05:00:00Z","v":6487871,"vw":19.534232},{"c":20.07,"h":20.19,"l":19.61,"n":55654,"o":19.8,"t":"2026-01-30T05:00:00Z","v":7301466,"vw":19.994553},{"c":19.87,"h":20.1063,"l":19.735,"n":52676,"o":19.89,"t":"2026-02-02T05:00:00Z","v":7084514,"vw":19.90457},{"c":19.91,"h":20.27,"l":19.55,"n":67996,"o":19.55,"t":"2026-02-03T05:00:00Z","v":8000100,"vw":19.944965},{"c":21.03,"h":21.13,"l":19.9,"n":84616,"o":19.9,"t":"2026-02-04T05:00:00Z","v":10133140,"vw":20.914456},{"c":21.77,"h":21.925,"l":21.04,"n":123418,"o":21.04,"t":"2026-02-05T05:00:00Z","v":13910182,"vw":21.552232},{"c":21.73,"h":21.87,"l":21.305,"n":89016,"o":21.74,"t":"2026-02-06T05:00:00Z","v":13553716,"vw":21.602613},{"c":21.73,"h":21.75,"l":21.1,"n":63242,"o":21.49,"t":"2026-02-09T05:00:00Z","v":8335764,"vw":21.482986},{"c":21.94,"h":22.34,"l":21.67,"n":66773,"o":21.69,"t":"2026-02-10T05:00:00Z","v":8142875,"vw":22.093963},{"c":22.27,"h":22.41,"l":21.615,"n":87694,"o":21.74,"t":"2026-02-11T05:00:00Z","v":10786973,"vw":22.199913},{"c":18.71,"h":20.11,"l":18.575,"n":183036,"o":19.52,"t":"2026-02-12T05:00:00Z","v":28020749,"vw":19.176241},{"c":19.79,"h":20.13,"l":18.605,"n":107792,"o":18.67,"t":"2026-02-13T05:00:00Z","v":15813322,"vw":19.751224},{"c":20.74,"h":20.915,"l":19.965,"n":102883,"o":20.09,"t":"2026-02-17T05:00:00Z","v":11817631,"vw":20.553447},{"c":21.87,"h":22.08,"l":20.53,"n":102179,"o":20.58,"t":"2026-02-18T05:00:00Z","v":14098078,"vw":21.74865},{"c":21.34,"h":21.93,"l":21.21,"n":61237,"o":21.89,"t":"2026-02-19T05:00:00Z","v":6568987,"vw":21.380737},{"c":21.58,"h":21.835,"l":20.93,"n":63865,"o":21.5,"t":"2026-02-20T05:00:00Z","v":7378988,"vw":21.473186},{"c":21.26,"h":21.48,"l":21.07,"n":51087,"o":21.25,"t":"2026-02-23T05:00:00Z","v":6047873,"vw":21.248204},{"c":20.63,"h":21.41,"l":20.575,"n":57521,"o":21.2,"t":"2026-02-24T05:00:00Z","v":7121346,"vw":20.804648},{"c":20.73,"h":20.93,"l":20.2,"n":58148,"o":20.44,"t":"2026-02-25T05:00:00Z","v":6490202,"vw":20.68035},{"c":20.36,"h":21.155,"l":20.275,"n":58854,"o":20.83,"t":"2026-02-26T05:00:00Z","v":7145772,"vw":20.603362},{"c":20.37,"h":20.485,"l":19.905,"n":74427,"o":20.19,"t":"2026-02-27T05:00:00Z","v":36637135,"vw":20.346446},{"c":19.69,"h":19.97,"l":19.285,"n":63900,"o":19.88,"t":"2026-03-02T05:00:00Z","v":7288352,"vw":19.618766},{"c":19.03,"h":19.315,"l":18.465,"n":78023,"o":19.06,"t":"2026-03-03T05:00:00Z","v":9039943,"vw":18.864639},{"c":19.03,"h":19.225,"l":18.66,"n":66186,"o":19.11,"t":"2026-03-04T05:00:00Z","v":8653321,"vw":18.964981},{"c":18.6,"h":18.96,"l":18.405,"n":70276,"o":18.71,"t":"2026-03-05T05:00:00Z","v":10856554,"vw":18.585855},{"c":17.69,"h":18.405,"l":17.535,"n":79817,"o":18.33,"t":"2026-03-06T05:00:00Z","v":10710099,"vw":17.798161},{"c":17.91,"h":17.97,"l":17,"n":87401,"o":17.26,"t":"2026-03-09T04:00:00Z","v":10923906,"vw":17.527919},{"c":17.46,"h":17.99,"l":17.395,"n":67104,"o":17.92,"t":"2026-03-10T04:00:00Z","v":9356192,"vw":17.548442},{"c":18.05,"h":18.26,"l":17.285,"n":98121,"o":17.505,"t":"2026-03-11T04:00:00Z","v":12639622,"vw":17.893866},{"c":18.01,"h":18.275,"l":17.335,"n":72878,"o":17.75,"t":"2026-03-12T04:00:00Z","v":12051994,"vw":17.859373},{"c":17.4,"h":18.555,"l":17.2244,"n":67359,"o":18.4,"t":"2026-03-13T04:00:00Z","v":8897615,"vw":17.520076},{"c":17.08,"h":17.71,"l":16.84,"n":80790,"o":17.15,"t":"2026-03-16T04:00:00Z","v":13190900,"vw":17.088846},{"c":17.62,"h":17.835,"l":17.32,"n":57252,"o":17.34,"t":"2026-03-17T04:00:00Z","v":7339379,"vw":17.607483},{"c":17.09,"h":17.5,"l":17.09,"n":55888,"o":17.5,"t":"2026-03-18T04:00:00Z","v":6158128,"vw":17.2275},{"c":16.66,"h":17.045,"l":16.36,"n":73904,"o":16.9,"t":"2026-03-19T04:00:00Z","v":9494213,"vw":16.61606},{"c":16.15,"h":16.795,"l":16.08,"n":71769,"o":16.53,"t":"2026-03-20T04:00:00Z","v":19145714,"vw":16.29011},{"c":16.61,"h":16.91,"l":16.33,"n":79335,"o":16.62,"t":"2026-03-23T04:00:00Z","v":11078173,"vw":16.630323},{"c":16.72,"h":16.84,"l":16.23,"n":59879,"o":16.36,"t":"2026-03-24T04:00:00Z","v":9014153,"vw":16.652076},{"c":17.12,"h":17.23,"l":16.45,"n":47113,"o":16.98,"t":"2026-03-25T04:00:00Z","v":6423366,"vw":16.986155},{"c":16.67,"h":17.5,"l":16.56,"n":59869,"o":17,"t":"2026-03-26T04:00:00Z","v":9618444,"vw":16.832403},{"c":15.97,"h":16.66,"l":15.87,"n":51346,"o":16.59,"t":"2026-03-27T04:00:00Z","v":6517902,"vw":16.056006},{"c":15.8,"h":16.135,"l":15.73,"n":56243,"o":16,"t":"2026-03-30T04:00:00Z","v":7451755,"vw":15.842149},{"c":16.8,"h":16.945,"l":15.9,"n":68665,"o":16.08,"t":"2026-03-31T04:00:00Z","v":9817477,"vw":16.579137},{"c":16.78,"h":17.2,"l":16.76,"n":52766,"o":17,"t":"2026-04-01T04:00:00Z","v":8409762,"vw":16.917932},{"c":16.68,"h":17.04,"l":16.31,"n":48900,"o":16.49,"t":"2026-04-02T04:00:00Z","v":6513864,"vw":16.658003},{"c":16.65,"h":16.8531,"l":16.51,"n":39639,"o":16.66,"t":"2026-04-06T04:00:00Z","v":6419195,"vw":16.640949},{"c":16.62,"h":16.8,"l":16.375,"n":41848,"o":16.71,"t":"2026-04-07T04:00:00Z","v":4742476,"vw":16.622926},{"c":17.24,"h":17.78,"l":17.04,"n":49519,"o":17.4,"t":"2026-04-08T04:00:00Z","v":6358732,"vw":17.315023},{"c":17.3,"h":17.5,"l":16.98,"n":36354,"o":17.18,"t":"2026-04-09T04:00:00Z","v":5440208,"vw":17.294071},{"c":17.15,"h":17.55,"l":17.12,"n":30060,"o":17.42,"t":"2026-04-10T04:00:00Z","v":3536707,"vw":17.265953},{"c":17.63,"h":17.68,"l":16.81,"n":54457,"o":16.96,"t":"2026-04-13T04:00:00Z","v":12110464,"vw":17.488808},{"c":17.59,"h":18.05,"l":17.57,"n":39176,"o":17.74,"t":"2026-04-14T04:00:00Z","v":5761579,"vw":17.717197},{"c":17.6,"h":17.755,"l":17.53,"n":33965,"o":17.61,"t":"2026-04-15T04:00:00Z","v":4006024,"vw":17.629763},{"c":18.14,"h":18.18,"l":17.45,"n":41307,"o":17.57,"t":"2026-04-16T04:00:00Z","v":6057104,"vw":17.937836},{"c":18.71,"h":19.19,"l":18.25,"n":58281,"o":18.26,"t":"2026-04-17T04:00:00Z","v":8973031,"vw":18.858993},{"c":18.84,"h":18.97,"l":18.4202,"n":45213,"o":18.47,"t":"2026-04-20T04:00:00Z","v":6730508,"vw":18.79382},{"c":18.49,"h":19.185,"l":18.475,"n":47258,"o":18.86,"t":"2026-04-21T04:00:00Z","v":7349322,"vw":18.621847},{"c":18.31,"h":19.105,"l":18.245,"n":42731,"o":18.81,"t":"2026-04-22T04:00:00Z","v":4561095,"vw":18.482912},{"c":18.41,"h":18.49,"l":18.075,"n":38975,"o":18.31,"t":"2026-04-23T04:00:00Z","v":4794068,"vw":18.357709},{"c":18.16,"h":18.48,"l":17.895,"n":43556,"o":18.33,"t":"2026-04-24T04:00:00Z","v":5051754,"vw":18.102715},{"c":18.49,"h":18.67,"l":18.14,"n":54632,"o":18.14,"t":"2026-04-27T04:00:00Z","v":7138684,"vw":18.431313},{"c":17.94,"h":18.64,"l":17.93,"n":61775,"o":18.5,"t":"2026-04-28T04:00:00Z","v":9653102,"vw":18.091717},{"c":16.9,"h":17.82,"l":16.83,"n":90409,"o":17.79,"t":"2026-04-29T04:00:00Z","v":15301644,"vw":17.070701},{"c":17.58,"h":18.015,"l":16.17,"n":131569,"o":17.73,"t":"2026-04-30T04:00:00Z","v":21192415,"vw":17.4809},{"c":17.21,"h":17.85,"l":17.045,"n":87079,"o":17.84,"t":"2026-05-01T04:00:00Z","v":10872284,"vw":17.327218},{"c":16.62,"h":17.43,"l":16.5233,"n":59567,"o":17.2,"t":"2026-05-04T04:00:00Z","v":7425232,"vw":16.741723},{"c":16.75,"h":16.96,"l":16.475,"n":45884,"o":16.74,"t":"2026-05-05T04:00:00Z","v":7641581,"vw":16.758261},{"c":16.98,"h":17.305,"l":16.86,"n":50880,"o":16.99,"t":"2026-05-06T04:00:00Z","v":5871555,"vw":17.018763},{"c":17.49,"h":17.565,"l":17.16,"n":53893,"o":17.16,"t":"2026-05-07T04:00:00Z","v":6618030,"vw":17.434416},{"c":17.99,"h":18,"l":17.285,"n":45784,"o":17.71,"t":"2026-05-08T04:00:00Z","v":7866266,"vw":17.812618},{"c":17.53,"h":18.09,"l":17.28,"n":57898,"o":17.96,"t":"2026-05-11T04:00:00Z","v":7240178,"vw":17.514228},{"c":17.89,"h":18.045,"l":17.495,"n":52187,"o":17.65,"t":"2026-05-12T04:00:00Z","v":7160940,"vw":17.854987},{"c":17.31,"h":17.95,"l":17.09,"n":54217,"o":17.71,"t":"2026-05-13T04:00:00Z","v":7899728,"vw":17.470351},{"c":17.78,"h":17.975,"l":17.39,"n":47954,"o":17.57,"t":"2026-05-14T04:00:00Z","v":5340789,"vw":17.76296},{"c":17.3,"h":17.83,"l":17.23,"n":45523,"o":17.66,"t":"2026-05-15T04:00:00Z","v":5357290,"vw":17.371546},{"c":17.79,"h":17.945,"l":17.385,"n":49292,"o":17.4,"t":"2026-05-18T04:00:00Z","v":6252338,"vw":17.779995},{"c":18.33,"h":18.35,"l":17.56,"n":48987,"o":17.7,"t":"2026-05-19T04:00:00Z","v":5663385,"vw":18.22187},{"c":18.77,"h":18.83,"l":18.01,"n":51995,"o":18.44,"t":"2026-05-20T04:00:00Z","v":6801329,"vw":18.614979},{"c":19.03,"h":19.115,"l":18.4,"n":56210,"o":18.49,"t":"2026-05-21T04:00:00Z","v":8757085,"vw":18.874913},{"c":19.18,"h":19.67,"l":19.06,"n":50161,"o":19.26,"t":"2026-05-22T04:00:00Z","v":7220188,"vw":19.255327},{"c":19.38,"h":19.52,"l":18.94,"n":47284,"o":19.18,"t":"2026-05-26T04:00:00Z","v":5291318,"vw":19.339269},{"c":19.33,"h":19.97,"l":19.27,"n":57431,"o":19.6,"t":"2026-05-27T04:00:00Z","v":8551331,"vw":19.518209},{"c":19.25,"h":19.31,"l":18.585,"n":49235,"o":18.76,"t":"2026-05-28T04:00:00Z","v":5025675,"vw":19.143998},{"c":18.78,"h":19.18,"l":18.77,"n":43788,"o":19.06,"t":"2026-05-29T04:00:00Z","v":8489338,"vw":18.877082},{"c":18.4,"h":18.675,"l":18.105,"n":54704,"o":18.57,"t":"2026-06-01T04:00:00Z","v":8560752,"vw":18.396349},{"c":18.68,"h":19.075,"l":18.22,"n":54348,"o":18.33,"t":"2026-06-02T04:00:00Z","v":5980914,"vw":18.691193},{"c":18.54,"h":18.855,"l":18.42,"n":43409,"o":18.53,"t":"2026-06-03T04:00:00Z","v":4591552,"vw":18.551839},{"c":19.35,"h":19.495,"l":18.9,"n":50309,"o":18.99,"t":"2026-06-04T04:00:00Z","v":5959959,"vw":19.238315},{"c":19.38,"h":19.745,"l":19.32,"n":52129,"o":19.44,"t":"2026-06-05T04:00:00Z","v":6839307,"vw":19.514788},{"c":19.24,"h":19.495,"l":19.05,"n":46418,"o":19.33,"t":"2026-06-08T04:00:00Z","v":5044582,"vw":19.280712},{"c":20.03,"h":20.16,"l":19.36,"n":57034,"o":19.46,"t":"2026-06-09T04:00:00Z","v":6486080,"vw":19.8497},{"c":20.31,"h":20.98,"l":19.77,"n":97809,"o":19.97,"t":"2026-06-10T04:00:00Z","v":11725920,"vw":20.496209},{"c":20.49,"h":20.66,"l":20.035,"n":67265,"o":20.2,"t":"2026-06-11T04:00:00Z","v":7528758,"vw":20.360517},{"c":20.86,"h":20.89,"l":20.25,"n":65211,"o":20.67,"t":"2026-06-12T04:00:00Z","v":7622694,"vw":20.678329},{"c":20.81,"h":21.3,"l":20.775,"n":49345,"o":21.03,"t":"2026-06-15T04:00:00Z","v":6022772,"vw":20.929166},{"c":20.46,"h":21.03,"l":20.36,"n":55216,"o":20.91,"t":"2026-06-16T04:00:00Z","v":6841572,"vw":20.586956},{"c":19.39,"h":20.62,"l":19.38,"n":60336,"o":20.42,"t":"2026-06-17T04:00:00Z","v":7123803,"vw":19.758379},{"c":19.89,"h":20.095,"l":19.54,"n":53126,"o":19.7,"t":"2026-06-18T04:00:00Z","v":11168097,"vw":19.887237},{"c":19.66,"h":20.04,"l":19.625,"n":45599,"o":19.9,"t":"2026-06-22T04:00:00Z","v":4801287,"vw":19.735369},{"c":20.1,"h":20.17,"l":19.42,"n":42969,"o":19.5,"t":"2026-06-23T04:00:00Z","v":5072798,"vw":20.036754},{"c":21.04,"h":21.125,"l":20.31,"n":56423,"o":20.32,"t":"2026-06-24T04:00:00Z","v":6066727,"vw":20.928381},{"c":21.55,"h":21.7277,"l":21.135,"n":64420,"o":21.23,"t":"2026-06-25T04:00:00Z","v":6650930,"vw":21.53072},{"c":22.04,"h":22.175,"l":21.43,"n":69495,"o":21.47,"t":"2026-06-26T04:00:00Z","v":10260483,"vw":22.017025},{"c":22.02,"h":22.09,"l":21.805,"n":54940,"o":21.95,"t":"2026-06-29T04:00:00Z","v":5722554,"vw":21.968726},{"c":21.32,"h":22.18,"l":21.31,"n":56253,"o":22.14,"t":"2026-06-30T04:00:00Z","v":6892010,"vw":21.414181},{"c":21.69,"h":21.945,"l":21.375,"n":53053,"o":21.4,"t":"2026-07-01T04:00:00Z","v":6497896,"vw":21.659243},{"c":22.65,"h":22.755,"l":22.02,"n":59054,"o":22.12,"t":"2026-07-02T04:00:00Z","v":6547756,"vw":22.54212},{"c":22.58,"h":22.83,"l":22.155,"n":49997,"o":22.78,"t":"2026-07-06T04:00:00Z","v":4891993,"vw":22.499306},{"c":22.86,"h":23.525,"l":22.83,"n":58807,"o":23,"t":"2026-07-07T04:00:00Z","v":5991257,"vw":23.106706},{"c":21.98,"h":22.645,"l":21.854,"n":59327,"o":22.49,"t":"2026-07-08T04:00:00Z","v":6789005,"vw":22.019725},{"c":22.46,"h":22.545,"l":21.73,"n":39040,"o":22.25,"t":"2026-07-09T04:00:00Z","v":4063955,"vw":22.321983},{"c":22.62,"h":22.715,"l":22.35,"n":30877,"o":22.64,"t":"2026-07-10T04:00:00Z","v":3103300,"vw":22.606875},{"c":22.57,"h":22.92,"l":22.37,"n":48676,"o":22.6,"t":"2026-07-13T04:00:00Z","v":8519781,"vw":22.580981},{"c":21.8,"h":21.93,"l":21.16,"n":51134,"o":21.93,"t":"2026-07-14T04:00:00Z","v":5047591,"vw":21.599513},{"c":22.15,"h":22.45,"l":21.815,"n":47867,"o":21.93,"t":"2026-07-15T04:00:00Z","v":5022504,"vw":22.190431},{"c":23.35,"h":23.375,"l":22.18,"n":59209,"o":22.5,"t":"2026-07-16T04:00:00Z","v":6942464,"vw":23.111656},{"c":22.61,"h":23.71,"l":22.59,"n":55148,"o":23.16,"t":"2026-07-17T04:00:00Z","v":6547078,"vw":22.808308},{"c":22.07,"h":22.52,"l":21.94,"n":49535,"o":22.46,"t":"2026-07-20T04:00:00Z","v":4980497,"vw":22.153243},{"c":22.21,"h":22.24,"l":21.84,"n":38880,"o":21.86,"t":"2026-07-21T04:00:00Z","v":3962527,"vw":22.122813},{"c":21.74,"h":22.5599,"l":21.7,"n":43337,"o":22.53,"t":"2026-07-22T04:00:00Z","v":4511102,"vw":21.888797},{"c":21.67,"h":21.78,"l":21.4,"n":45528,"o":21.56,"t":"2026-07-23T04:00:00Z","v":4516496,"vw":21.610815},{"c":22.4,"h":22.645,"l":21.895,"n":42620,"o":21.95,"t":"2026-07-24T04:00:00Z","v":4983004,"vw":22.417829},{"c":23.34,"h":23.395,"l":22.6,"n":44819,"o":22.68,"t":"2026-07-27T04:00:00Z","v":5445550,"vw":23.235689},{"c":24.37,"h":24.75,"l":23.575,"n":65640,"o":23.85,"t":"2026-07-28T04:00:00Z","v":7103648,"vw":24.359632},{"c":24.77,"h":24.925,"l":24.28,"n":86385,"o":24.4,"t":"2026-07-29T04:00:00Z","v":9434108,"vw":24.694539},{"c":26.75,"h":30,"l":26.045,"n":191323,"o":29.07,"t":"2026-07-30T04:00:00Z","v":22671277,"vw":27.509418},{"c":26.16,"h":27.145,"l":26.025,"n":87032,"o":26.92,"t":"2026-07-31T04:00:00Z","v":9283191,"vw":26.264406},{"c":28.1,"h":28.3,"l":26.9,"n":88936,"o":26.98,"t":"2026-08-03T04:00:00Z","v":10444824,"vw":27.907933},{"c":28.35,"h":28.375,"l":27.48,"n":80313,"o":27.74,"t":"2026-08-04T04:00:00Z","v":10209563,"vw":27.956319},{"c":27.33,"h":28.21,"l":27.09,"n":85625,"o":28.2,"t":"2026-08-05T04:00:00Z","v":9302582,"vw":27.462815},{"c":27.01,"h":27.95,"l":26.815,"n":68153,"o":27.41,"t":"2026-08-06T04:00:00Z","v":6944465,"vw":27.248726},{"c":27.55,"h":27.88,"l":26.56,"n":72959,"o":26.93,"t":"2026-08-07T04:00:00Z","v":8162117,"vw":27.465181},{"c":27.78,"h":27.97,"l":26.78,"n":74260,"o":27.12,"t":"2026-08-10T04:00:00Z","v":8306114,"vw":27.739022},{"c":27.61,"h":28.015,"l":27.38,"n":56583,"o":27.55,"t":"2026-08-11T04:00:00Z","v":7577394,"vw":27.663875},{"c":26.95,"h":27.4,"l":26.64,"n":64188,"o":27.2,"t":"2026-08-12T04:00:00Z","v":6867862,"vw":27.002342},{"c":27.05,"h":27.45,"l":26.895,"n":58833,"o":27.02,"t":"2026-08-13T04:00:00Z","v":6701001,"vw":27.066115},{"c":26.73,"h":27.16,"l":26.595,"n":48829,"o":27.01,"t":"2026-08-14T04:00:00Z","v":4955822,"vw":26.756139},{"c":25.91,"h":26.47,"l":25.865,"n":59706,"o":26.47,"t":"2026-08-17T04:00:00Z","v":5843371,"vw":26.037584},{"c":25.94,"h":26.335,"l":25.75,"n":56869,"o":26.08,"t":"2026-08-18T04:00:00Z","v":6685599,"vw":25.995402},{"c":26.64,"h":26.75,"l":25.87,"n":53120,"o":26.04,"t":"2026-08-19T04:00:00Z","v":5054202,"vw":26.575635},{"c":26.41,"h":26.78,"l":25.9,"n":40348,"o":25.9,"t":"2026-08-20T04:00:00Z","v":3522669,"vw":26.405682},{"c":26.34,"h":26.67,"l":26.09,"n":42839,"o":26.51,"t":"2026-08-21T04:00:00Z","v":4360451,"vw":26.324672},{"c":26.49,"h":26.61,"l":26.065,"n":46568,"o":26.37,"t":"2026-08-24T04:00:00Z","v":4424853,"vw":26.397793},{"c":26.29,"h":26.5,"l":26.01,"n":42270,"o":26.43,"t":"2026-08-25T04:00:00Z","v":3791893,"vw":26.250325},{"c":26.5,"h":26.755,"l":26.125,"n":48364,"o":26.49,"t":"2026-08-26T04:00:00Z","v":5178865,"vw":26.524873},{"c":25.93,"h":26.435,"l":25.815,"n":47789,"o":26.06,"t":"2026-08-27T04:00:00Z","v":4499925,"vw":26.008741},{"c":26.13,"h":26.31,"l":25.785,"n":40158,"o":25.99,"t":"2026-08-28T04:00:00Z","v":3957819,"vw":26.06748},{"c":26,"h":26.35,"l":25.86,"n":36321,"o":25.91,"t":"2026-08-31T04:00:00Z","v":3992461,"vw":26.061872},{"c":25.48,"h":26.56,"l":25.17,"n":55499,"o":26.31,"t":"2026-09-01T04:00:00Z","v":5267797,"vw":25.71738},{"c":25.7,"h":26.05,"l":25.48,"n":49459,"o":25.55,"t":"2026-09-02T04:00:00Z","v":4163636,"vw":25.777754},{"c":25.57,"h":26.09,"l":25.17,"n":47079,"o":25.96,"t":"2026-09-03T04:00:00Z","v":4694930,"vw":25.50983},{"c":25.83,"h":26.115,"l":25.26,"n":42754,"o":25.33,"t":"2026-09-04T04:00:00Z","v":3410671,"vw":25.891924},{"c":24.86,"h":25.75,"l":24.66,"n":56859,"o":25.59,"t":"2026-09-08T04:00:00Z","v":5904154,"vw":24.940145},{"c":24.39,"h":25.205,"l":24.39,"n":51851,"o":24.71,"t":"2026-09-09T04:00:00Z","v":5296564,"vw":24.619503},{"c":24.18,"h":24.375,"l":23.9238,"n":56511,"o":24.15,"t":"2026-09-10T04:00:00Z","v":5748415,"vw":24.14014},{"c":23.8,"h":24.77,"l":23.665,"n":49980,"o":24.65,"t":"2026-09-11T04:00:00Z","v":5444776,"vw":23.872476},{"c":23.86,"h":24.2179,"l":23.605,"n":50848,"o":24.01,"t":"2026-09-14T04:00:00Z","v":5739993,"vw":23.823762},{"c":23.71,"h":23.94,"l":23.16,"n":56412,"o":23.94,"t":"2026-09-15T04:00:00Z","v":6145992,"vw":23.683619},{"c":23.53,"h":23.865,"l":23.18,"n":69288,"o":23.76,"t":"2026-09-16T04:00:00Z","v":9447889,"vw":23.499178},{"c":23.02,"h":23.735,"l":22.98,"n":56661,"o":23.7,"t":"2026-09-17T04:00:00Z","v":6608863,"vw":23.182859},{"c":22.8,"h":23.155,"l":22.7111,"n":48927,"o":23.05,"t":"2026-09-18T04:00:00Z","v":9965966,"vw":22.842558},{"c":22.93,"h":23.08,"l":22.56,"n":74186,"o":22.99,"t":"2026-09-21T04:00:00Z","v":11736537,"vw":22.848316},{"c":23.68,"h":23.865,"l":23.21,"n":60210,"o":23.21,"t":"2026-09-22T04:00:00Z","v":7358872,"vw":23.661548},{"c":23.49,"h":24.3,"l":23.45,"n":60168,"o":23.59,"t":"2026-09-23T04:00:00Z","v":9436952,"vw":23.620639},{"c":23.48,"h":23.76,"l":23.2,"n":66436,"o":23.48,"t":"2026-09-24T04:00:00Z","v":7340665,"vw":23.480271},{"c":23.37,"h":23.705,"l":23.2,"n":60457,"o":23.43,"t":"2026-09-25T04:00:00Z","v":6566076,"vw":23.440872},{"c":23.49,"h":23.82,"l":23.11,"n":52021,"o":23.21,"t":"2026-09-28T04:00:00Z","v":6169568,"vw":23.521944},{"c":23.48,"h":23.72,"l":23.145,"n":62961,"o":23.29,"t":"2026-09-29T04:00:00Z","v":6685885,"vw":23.43681},{"c":24,"h":24.095,"l":23.365,"n":69327,"o":23.5,"t":"2026-09-30T04:00:00Z","v":8727418,"vw":23.915713},{"c":23.64,"h":24.04,"l":23.48,"n":57089,"o":23.95,"t":"2026-10-01T04:00:00Z","v":7381254,"vw":23.663616},{"c":23.49,"h":23.85,"l":23.4,"n":46773,"o":23.84,"t":"2026-10-02T04:00:00Z","v":4808578,"vw":23.53938},{"c":24.22,"h":24.285,"l":23.235,"n":61392,"o":23.46,"t":"2026-10-05T04:00:00Z","v":10163526,"vw":24.025454},{"c":24.36,"h":24.42,"l":23.915,"n":51563,"o":24.32,"t":"2026-10-06T04:00:00Z","v":6523784,"vw":24.280196},{"c":23.97,"h":24.6,"l":23.82,"n":47015,"o":24.2,"t":"2026-10-07T04:00:00Z","v":4770009,"vw":24.080157},{"c":23.9,"h":24.14,"l":23.5,"n":37653,"o":23.97,"t":"2026-10-08T04:00:00Z","v":7561828,"vw":23.874919},{"c":24.35,"h":24.465,"l":23.84,"n":30828,"o":23.93,"t":"2026-10-09T04:00:00Z","v":3011607,"vw":24.30651},{"c":24.78,"h":24.85,"l":24.34,"n":45143,"o":24.44,"t":"2026-10-12T04:00:00Z","v":5234580,"vw":24.712903},{"c":24.89,"h":25.26,"l":24.52,"n":33461,"o":25.06,"t":"2026-10-13T04:00:00Z","v":3249681,"vw":24.869386},{"c":24.8,"h":25.04,"l":24.585,"n":44355,"o":24.86,"t":"2026-10-14T04:00:00Z","v":5209780,"vw":24.770897},{"c":25.76,"h":25.875,"l":25.22,"n":41096,"o":25.25,"t":"2026-10-15T04:00:00Z","v":4187156,"vw":25.705131}],"volatilityBars":[{"c":23.89,"h":24,"l":23.89,"n":11,"o":23.9,"t":"2026-10-08T08:00:00Z","v":1891,"vw":23.923516},{"c":23.87,"h":23.91,"l":23.84,"n":13,"o":23.91,"t":"2026-10-08T11:00:00Z","v":1126,"vw":23.867559},{"c":23.88,"h":23.88,"l":23.86,"n":5,"o":23.86,"t":"2026-10-08T11:30:00Z","v":401,"vw":23.875},{"c":23.86,"h":23.86,"l":23.86,"n":2,"o":23.86,"t":"2026-10-08T12:15:00Z","v":200,"vw":23.86},{"c":23.825,"h":23.825,"l":23.825,"n":1,"o":23.825,"t":"2026-10-08T13:15:00Z","v":100,"vw":23.825},{"c":23.895,"h":24.14,"l":23.76,"n":956,"o":23.97,"t":"2026-10-08T13:30:00Z","v":112444,"vw":23.967101},{"c":23.87,"h":23.97,"l":23.87,"n":1119,"o":23.91,"t":"2026-10-08T13:45:00Z","v":74221,"vw":23.926784},{"c":23.85,"h":23.8899,"l":23.715,"n":1803,"o":23.865,"t":"2026-10-08T14:00:00Z","v":193522,"vw":23.789192},{"c":23.795,"h":23.86,"l":23.78,"n":1037,"o":23.855,"t":"2026-10-08T14:15:00Z","v":72671,"vw":23.827741},{"c":23.665,"h":23.79,"l":23.645,"n":1565,"o":23.79,"t":"2026-10-08T14:30:00Z","v":121250,"vw":23.703918},{"c":23.58,"h":23.68,"l":23.575,"n":1120,"o":23.6625,"t":"2026-10-08T14:45:00Z","v":78530,"vw":23.637183},{"c":23.555,"h":23.64,"l":23.55,"n":1066,"o":23.58,"t":"2026-10-08T15:00:00Z","v":74900,"vw":23.600713},{"c":23.52,"h":23.55,"l":23.5,"n":1074,"o":23.55,"t":"2026-10-08T15:15:00Z","v":90100,"vw":23.524742},{"c":23.58,"h":23.595,"l":23.515,"n":815,"o":23.53,"t":"2026-10-08T15:30:00Z","v":57199,"vw":23.549882},{"c":23.65,"h":23.68,"l":23.5701,"n":937,"o":23.5701,"t":"2026-10-08T15:45:00Z","v":75781,"vw":23.625207},{"c":23.635,"h":23.68,"l":23.63,"n":901,"o":23.65,"t":"2026-10-08T16:00:00Z","v":64920,"vw":23.648575},{"c":23.58,"h":23.775,"l":23.56,"n":1919,"o":23.635,"t":"2026-10-08T16:15:00Z","v":142851,"vw":23.66595},{"c":23.66,"h":23.685,"l":23.565,"n":931,"o":23.58,"t":"2026-10-08T16:30:00Z","v":58695,"vw":23.62748},{"c":23.83,"h":23.855,"l":23.645,"n":1327,"o":23.67,"t":"2026-10-08T16:45:00Z","v":79032,"vw":23.747973},{"c":23.805,"h":23.82,"l":23.75,"n":1261,"o":23.82,"t":"2026-10-08T17:00:00Z","v":81496,"vw":23.786427},{"c":23.84,"h":23.875,"l":23.795,"n":1159,"o":23.8,"t":"2026-10-08T17:15:00Z","v":74391,"vw":23.830054},{"c":23.935,"h":23.94,"l":23.805,"n":1176,"o":23.84,"t":"2026-10-08T17:30:00Z","v":78988,"vw":23.862384},{"c":23.875,"h":23.94,"l":23.855,"n":1118,"o":23.935,"t":"2026-10-08T17:45:00Z","v":78474,"vw":23.890892},{"c":23.855,"h":23.885,"l":23.825,"n":1157,"o":23.875,"t":"2026-10-08T18:00:00Z","v":100832,"vw":23.854068},{"c":23.84,"h":23.88,"l":23.815,"n":1051,"o":23.86,"t":"2026-10-08T18:15:00Z","v":65596,"vw":23.850565},{"c":23.845,"h":23.865,"l":23.815,"n":918,"o":23.84,"t":"2026-10-08T18:30:00Z","v":59593,"vw":23.845413},{"c":23.86,"h":23.87,"l":23.815,"n":1193,"o":23.845,"t":"2026-10-08T18:45:00Z","v":72971,"vw":23.840786},{"c":23.905,"h":23.93,"l":23.85,"n":1450,"o":23.865,"t":"2026-10-08T19:00:00Z","v":156227,"vw":23.898177},{"c":23.915,"h":23.95,"l":23.895,"n":1663,"o":23.905,"t":"2026-10-08T19:15:00Z","v":92340,"vw":23.926587},{"c":23.89,"h":23.965,"l":23.88,"n":2261,"o":23.92,"t":"2026-10-08T19:30:00Z","v":173186,"vw":23.924155},{"c":23.91,"h":23.99,"l":23.885,"n":6525,"o":23.89,"t":"2026-10-08T19:45:00Z","v":797821,"vw":23.931106},{"c":23.9,"h":23.9,"l":23.9,"n":78,"o":23.9,"t":"2026-10-08T20:00:00Z","v":4425040,"vw":23.9},{"c":23.9669,"h":23.9669,"l":23.9669,"n":1,"o":23.9669,"t":"2026-10-08T22:15:00Z","v":150,"vw":23.9669},{"c":23.95,"h":24,"l":23.91,"n":43,"o":23.92,"t":"2026-10-09T12:30:00Z","v":3969,"vw":23.929054},{"c":23.92,"h":23.92,"l":23.92,"n":12,"o":23.92,"t":"2026-10-09T12:45:00Z","v":2004,"vw":23.92},{"c":23.9,"h":23.9,"l":23.9,"n":1,"o":23.9,"t":"2026-10-09T13:00:00Z","v":1000,"vw":23.9},{"c":23.92,"h":23.92,"l":23.92,"n":15,"o":23.92,"t":"2026-10-09T13:15:00Z","v":1988,"vw":23.92},{"c":24,"h":24.02,"l":23.84,"n":649,"o":23.93,"t":"2026-10-09T13:30:00Z","v":64068,"vw":23.956877},{"c":24.23,"h":24.24,"l":24,"n":1364,"o":24,"t":"2026-10-09T13:45:00Z","v":86361,"vw":24.142205},{"c":24.205,"h":24.295,"l":24.19,"n":1136,"o":24.23,"t":"2026-10-09T14:00:00Z","v":95229,"vw":24.240102},{"c":24.26,"h":24.275,"l":24.205,"n":842,"o":24.205,"t":"2026-10-09T14:15:00Z","v":53280,"vw":24.244484},{"c":24.185,"h":24.275,"l":24.17,"n":996,"o":24.265,"t":"2026-10-09T14:30:00Z","v":47176,"vw":24.244133},{"c":24.085,"h":24.185,"l":24.01,"n":1191,"o":24.185,"t":"2026-10-09T14:45:00Z","v":79153,"vw":24.084909},{"c":24.175,"h":24.175,"l":24.08,"n":958,"o":24.08,"t":"2026-10-09T15:00:00Z","v":47585,"vw":24.122087},{"c":24.25,"h":24.26,"l":24.18,"n":1215,"o":24.18,"t":"2026-10-09T15:15:00Z","v":76575,"vw":24.220182},{"c":24.2,"h":24.285,"l":24.18,"n":1213,"o":24.24,"t":"2026-10-09T15:30:00Z","v":80232,"vw":24.234103},{"c":24.255,"h":24.255,"l":24.19,"n":1105,"o":24.205,"t":"2026-10-09T15:45:00Z","v":66722,"vw":24.228989},{"c":24.26,"h":24.265,"l":24.225,"n":872,"o":24.26,"t":"2026-10-09T16:00:00Z","v":37255,"vw":24.249697},{"c":24.275,"h":24.295,"l":24.23,"n":935,"o":24.27,"t":"2026-10-09T16:15:00Z","v":51745,"vw":24.263086},{"c":24.305,"h":24.315,"l":24.25,"n":931,"o":24.28,"t":"2026-10-09T16:30:00Z","v":51003,"vw":24.278814},{"c":24.335,"h":24.35,"l":24.305,"n":914,"o":24.31,"t":"2026-10-09T16:45:00Z","v":48279,"vw":24.321548},{"c":24.345,"h":24.355,"l":24.3202,"n":811,"o":24.335,"t":"2026-10-09T17:00:00Z","v":46762,"vw":24.338846},{"c":24.335,"h":24.345,"l":24.31,"n":800,"o":24.345,"t":"2026-10-09T17:15:00Z","v":40899,"vw":24.32367},{"c":24.39,"h":24.4,"l":24.33,"n":792,"o":24.33,"t":"2026-10-09T17:30:00Z","v":46061,"vw":24.381994},{"c":24.405,"h":24.425,"l":24.395,"n":865,"o":24.395,"t":"2026-10-09T17:45:00Z","v":41919,"vw":24.408915},{"c":24.36,"h":24.405,"l":24.36,"n":1011,"o":24.405,"t":"2026-10-09T18:00:00Z","v":65863,"vw":24.38297},{"c":24.3851,"h":24.3851,"l":24.345,"n":791,"o":24.365,"t":"2026-10-09T18:15:00Z","v":58105,"vw":24.360564},{"c":24.345,"h":24.385,"l":24.345,"n":1001,"o":24.38,"t":"2026-10-09T18:30:00Z","v":58632,"vw":24.368325},{"c":24.39,"h":24.425,"l":24.35,"n":1156,"o":24.35,"t":"2026-10-09T18:45:00Z","v":63470,"vw":24.382137},{"c":24.445,"h":24.465,"l":24.395,"n":783,"o":24.395,"t":"2026-10-09T19:00:00Z","v":46796,"vw":24.434625},{"c":24.415,"h":24.445,"l":24.405,"n":965,"o":24.44,"t":"2026-10-09T19:15:00Z","v":55237,"vw":24.429752},{"c":24.335,"h":24.415,"l":24.335,"n":2088,"o":24.415,"t":"2026-10-09T19:30:00Z","v":130578,"vw":24.377365},{"c":24.355,"h":24.375,"l":24.28,"n":5104,"o":24.335,"t":"2026-10-09T19:45:00Z","v":541933,"vw":24.321933},{"c":24.35,"h":24.35,"l":24.35,"n":68,"o":24.35,"t":"2026-10-09T20:00:00Z","v":916290,"vw":24.35},{"c":24.2603,"h":24.36,"l":24.2603,"n":2,"o":24.36,"t":"2026-10-12T08:30:00Z","v":430,"vw":24.31015},{"c":24.36,"h":24.37,"l":24.36,"n":4,"o":24.37,"t":"2026-10-12T11:00:00Z","v":400,"vw":24.3675},{"c":24.5424,"h":24.5424,"l":24.5424,"n":1,"o":24.5424,"t":"2026-10-12T12:00:00Z","v":103,"vw":24.5424},{"c":24.4,"h":24.4,"l":24.4,"n":28,"o":24.4,"t":"2026-10-12T13:15:00Z","v":2619,"vw":24.4},{"c":24.34,"h":24.54,"l":24.34,"n":809,"o":24.44,"t":"2026-10-12T13:30:00Z","v":151092,"vw":24.423639},{"c":24.435,"h":24.475,"l":24.35,"n":710,"o":24.36,"t":"2026-10-12T13:45:00Z","v":34042,"vw":24.418027},{"c":24.55,"h":24.575,"l":24.43,"n":1684,"o":24.445,"t":"2026-10-12T14:00:00Z","v":129852,"vw":24.518323},{"c":24.615,"h":24.655,"l":24.55,"n":2112,"o":24.5511,"t":"2026-10-12T14:15:00Z","v":317515,"vw":24.613347},{"c":24.575,"h":24.625,"l":24.52,"n":1960,"o":24.61,"t":"2026-10-12T14:30:00Z","v":212277,"vw":24.579949},{"c":24.57,"h":24.615,"l":24.55,"n":1471,"o":24.575,"t":"2026-10-12T14:45:00Z","v":83323,"vw":24.579886},{"c":24.605,"h":24.635,"l":24.53,"n":1318,"o":24.575,"t":"2026-10-12T15:00:00Z","v":71642,"vw":24.577414},{"c":24.605,"h":24.615,"l":24.57,"n":1242,"o":24.605,"t":"2026-10-12T15:15:00Z","v":80069,"vw":24.594669},{"c":24.61,"h":24.615,"l":24.58,"n":1120,"o":24.595,"t":"2026-10-12T15:30:00Z","v":57007,"vw":24.600465},{"c":24.59,"h":24.6261,"l":24.585,"n":1047,"o":24.605,"t":"2026-10-12T15:45:00Z","v":49980,"vw":24.5991},{"c":24.61,"h":24.63,"l":24.6,"n":1123,"o":24.6,"t":"2026-10-12T16:00:00Z","v":50373,"vw":24.613263},{"c":24.565,"h":24.625,"l":24.55,"n":1260,"o":24.61,"t":"2026-10-12T16:15:00Z","v":59210,"vw":24.58683},{"c":24.755,"h":24.77,"l":24.56,"n":1703,"o":24.565,"t":"2026-10-12T16:30:00Z","v":184471,"vw":24.669244},{"c":24.775,"h":24.78,"l":24.72,"n":1131,"o":24.75,"t":"2026-10-12T16:45:00Z","v":57651,"vw":24.745667},{"c":24.75,"h":24.775,"l":24.73,"n":1146,"o":24.775,"t":"2026-10-12T17:00:00Z","v":58827,"vw":24.751756},{"c":24.735,"h":24.765,"l":24.72,"n":1272,"o":24.755,"t":"2026-10-12T17:15:00Z","v":72067,"vw":24.751707},{"c":24.765,"h":24.78,"l":24.675,"n":1733,"o":24.735,"t":"2026-10-12T17:30:00Z","v":186880,"vw":24.716531},{"c":24.735,"h":24.775,"l":24.66,"n":1216,"o":24.77,"t":"2026-10-12T17:45:00Z","v":98883,"vw":24.720637},{"c":24.76,"h":24.8,"l":24.72,"n":1601,"o":24.735,"t":"2026-10-12T18:00:00Z","v":133190,"vw":24.757937},{"c":24.8,"h":24.805,"l":24.76,"n":1310,"o":24.76,"t":"2026-10-12T18:15:00Z","v":92790,"vw":24.777022},{"c":24.785,"h":24.81,"l":24.76,"n":1538,"o":24.805,"t":"2026-10-12T18:30:00Z","v":129382,"vw":24.785467},{"c":24.795,"h":24.8,"l":24.76,"n":1613,"o":24.785,"t":"2026-10-12T18:45:00Z","v":137671,"vw":24.786792},{"c":24.775,"h":24.82,"l":24.77,"n":1858,"o":24.795,"t":"2026-10-12T19:00:00Z","v":159531,"vw":24.797831},{"c":24.725,"h":24.8,"l":24.725,"n":2330,"o":24.78,"t":"2026-10-12T19:15:00Z","v":236049,"vw":24.763828},{"c":24.735,"h":24.75,"l":24.69,"n":2958,"o":24.725,"t":"2026-10-12T19:30:00Z","v":332154,"vw":24.726103},{"c":24.78,"h":24.85,"l":24.695,"n":7660,"o":24.74,"t":"2026-10-12T19:45:00Z","v":1027152,"vw":24.772099},{"c":24.78,"h":24.78,"l":24.78,"n":59,"o":24.78,"t":"2026-10-12T20:00:00Z","v":1025288,"vw":24.78},{"c":24.8,"h":24.8,"l":24.8,"n":5,"o":24.8,"t":"2026-10-12T21:00:00Z","v":1110,"vw":24.8},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-12T23:00:00Z","v":200,"vw":24.85},{"c":25,"h":25,"l":25,"n":6,"o":25,"t":"2026-10-13T11:00:00Z","v":309,"vw":25},{"c":25.05,"h":25.05,"l":25.01,"n":6,"o":25.03,"t":"2026-10-13T11:15:00Z","v":527,"vw":25.029574},{"c":25.01,"h":25.01,"l":25.01,"n":2,"o":25.01,"t":"2026-10-13T12:00:00Z","v":239,"vw":25.01},{"c":25,"h":25.01,"l":24.71,"n":8,"o":24.71,"t":"2026-10-13T12:15:00Z","v":2391,"vw":24.890598},{"c":25.05,"h":25.05,"l":24.89,"n":29,"o":24.9,"t":"2026-10-13T12:45:00Z","v":3381,"vw":24.975108},{"c":25.035,"h":25.26,"l":25,"n":1516,"o":25.06,"t":"2026-10-13T13:30:00Z","v":161103,"vw":25.121362},{"c":24.72,"h":25.035,"l":24.71,"n":1133,"o":25.035,"t":"2026-10-13T13:45:00Z","v":74908,"vw":24.849072},{"c":24.555,"h":24.71,"l":24.52,"n":1872,"o":24.71,"t":"2026-10-13T14:00:00Z","v":131840,"vw":24.568767},{"c":24.59,"h":24.655,"l":24.53,"n":1512,"o":24.56,"t":"2026-10-13T14:15:00Z","v":108728,"vw":24.594412},{"c":24.72,"h":24.77,"l":24.57,"n":1547,"o":24.59,"t":"2026-10-13T14:30:00Z","v":128647,"vw":24.670121},{"c":24.815,"h":24.83,"l":24.695,"n":1144,"o":24.715,"t":"2026-10-13T14:45:00Z","v":70974,"vw":24.753347},{"c":24.79,"h":24.815,"l":24.775,"n":886,"o":24.815,"t":"2026-10-13T15:00:00Z","v":47268,"vw":24.794485},{"c":24.845,"h":24.9,"l":24.77,"n":1600,"o":24.78,"t":"2026-10-13T15:15:00Z","v":104375,"vw":24.845188},{"c":24.86,"h":24.8875,"l":24.84,"n":1029,"o":24.845,"t":"2026-10-13T15:30:00Z","v":57645,"vw":24.863007},{"c":24.875,"h":24.875,"l":24.8,"n":968,"o":24.85,"t":"2026-10-13T15:45:00Z","v":43982,"vw":24.83201},{"c":24.85,"h":24.88,"l":24.825,"n":973,"o":24.87,"t":"2026-10-13T16:00:00Z","v":51051,"vw":24.855699},{"c":24.87,"h":24.9,"l":24.85,"n":901,"o":24.85,"t":"2026-10-13T16:15:00Z","v":44059,"vw":24.874511},{"c":24.915,"h":24.925,"l":24.85,"n":867,"o":24.865,"t":"2026-10-13T16:30:00Z","v":55378,"vw":24.892806},{"c":24.925,"h":24.925,"l":24.88,"n":530,"o":24.91,"t":"2026-10-13T16:45:00Z","v":21163,"vw":24.901664},{"c":24.855,"h":24.95,"l":24.85,"n":821,"o":24.925,"t":"2026-10-13T17:00:00Z","v":55935,"vw":24.884112},{"c":24.89,"h":24.89,"l":24.805,"n":1240,"o":24.855,"t":"2026-10-13T17:15:00Z","v":73263,"vw":24.83756},{"c":24.945,"h":24.945,"l":24.885,"n":886,"o":24.89,"t":"2026-10-13T17:30:00Z","v":46177,"vw":24.923042},{"c":24.905,"h":24.945,"l":24.9,"n":812,"o":24.945,"t":"2026-10-13T17:45:00Z","v":31534,"vw":24.913322},{"c":24.93,"h":24.95,"l":24.895,"n":1043,"o":24.905,"t":"2026-10-13T18:00:00Z","v":50126,"vw":24.921278},{"c":24.925,"h":24.94,"l":24.895,"n":864,"o":24.925,"t":"2026-10-13T18:15:00Z","v":59214,"vw":24.913242},{"c":24.99,"h":24.99,"l":24.905,"n":887,"o":24.92,"t":"2026-10-13T18:30:00Z","v":48306,"vw":24.94803},{"c":25.02,"h":25.02,"l":24.975,"n":1203,"o":24.985,"t":"2026-10-13T18:45:00Z","v":79296,"vw":24.99261},{"c":24.99,"h":25.02,"l":24.96,"n":1108,"o":25.015,"t":"2026-10-13T19:00:00Z","v":61196,"vw":24.984099},{"c":24.975,"h":24.995,"l":24.93,"n":1527,"o":24.985,"t":"2026-10-13T19:15:00Z","v":94046,"vw":24.95993},{"c":24.935,"h":24.975,"l":24.915,"n":1705,"o":24.975,"t":"2026-10-13T19:30:00Z","v":114822,"vw":24.935709},{"c":24.9,"h":24.94,"l":24.845,"n":4609,"o":24.935,"t":"2026-10-13T19:45:00Z","v":467453,"vw":24.88161},{"c":24.89,"h":24.89,"l":24.89,"n":72,"o":24.89,"t":"2026-10-13T20:00:00Z","v":949944,"vw":24.89},{"c":24.99,"h":24.99,"l":24.89,"n":7,"o":24.89,"t":"2026-10-14T08:00:00Z","v":585,"vw":24.91},{"c":24.99,"h":24.99,"l":24.99,"n":3,"o":24.99,"t":"2026-10-14T10:00:00Z","v":423,"vw":24.99},{"c":25,"h":25,"l":24.9004,"n":2,"o":24.9004,"t":"2026-10-14T12:15:00Z","v":200,"vw":24.9502},{"c":24.85,"h":24.89,"l":24.85,"n":8,"o":24.88,"t":"2026-10-14T12:30:00Z","v":2173,"vw":24.87233},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-14T12:45:00Z","v":100,"vw":25.01},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-14T13:15:00Z","v":140,"vw":24.85},{"c":24.85,"h":25.04,"l":24.77,"n":776,"o":24.86,"t":"2026-10-14T13:30:00Z","v":81985,"vw":24.904785},{"c":24.685,"h":24.89,"l":24.66,"n":1305,"o":24.86,"t":"2026-10-14T13:45:00Z","v":86039,"vw":24.761572},{"c":24.615,"h":24.715,"l":24.604,"n":1926,"o":24.69,"t":"2026-10-14T14:00:00Z","v":145040,"vw":24.65701},{"c":24.73,"h":24.735,"l":24.6,"n":2146,"o":24.619,"t":"2026-10-14T14:15:00Z","v":203867,"vw":24.657076},{"c":24.73,"h":24.75,"l":24.585,"n":2372,"o":24.725,"t":"2026-10-14T14:30:00Z","v":304752,"vw":24.673736},{"c":24.795,"h":24.795,"l":24.705,"n":1501,"o":24.72,"t":"2026-10-14T14:45:00Z","v":116429,"vw":24.755094},{"c":24.73,"h":24.845,"l":24.725,"n":1471,"o":24.79,"t":"2026-10-14T15:00:00Z","v":113492,"vw":24.773358},{"c":24.84,"h":24.86,"l":24.74,"n":1072,"o":24.74,"t":"2026-10-14T15:15:00Z","v":59099,"vw":24.821794},{"c":24.86,"h":24.875,"l":24.825,"n":1041,"o":24.84,"t":"2026-10-14T15:30:00Z","v":53929,"vw":24.846052},{"c":24.84,"h":24.88,"l":24.82,"n":1207,"o":24.86,"t":"2026-10-14T15:45:00Z","v":76440,"vw":24.848595},{"c":24.83,"h":24.855,"l":24.8,"n":909,"o":24.845,"t":"2026-10-14T16:00:00Z","v":52986,"vw":24.833385},{"c":24.85,"h":24.88,"l":24.78,"n":1239,"o":24.82,"t":"2026-10-14T16:15:00Z","v":74318,"vw":24.834671},{"c":24.865,"h":24.885,"l":24.835,"n":1009,"o":24.845,"t":"2026-10-14T16:30:00Z","v":49321,"vw":24.857626},{"c":24.815,"h":24.875,"l":24.81,"n":835,"o":24.865,"t":"2026-10-14T16:45:00Z","v":44551,"vw":24.851199},{"c":24.815,"h":24.835,"l":24.78,"n":903,"o":24.815,"t":"2026-10-14T17:00:00Z","v":50791,"vw":24.80549},{"c":24.825,"h":24.858,"l":24.81,"n":1119,"o":24.815,"t":"2026-10-14T17:15:00Z","v":73371,"vw":24.83445},{"c":24.795,"h":24.835,"l":24.78,"n":916,"o":24.82,"t":"2026-10-14T17:30:00Z","v":53417,"vw":24.807483},{"c":24.695,"h":24.8,"l":24.66,"n":1475,"o":24.8,"t":"2026-10-14T17:45:00Z","v":97414,"vw":24.711278},{"c":24.76,"h":24.765,"l":24.675,"n":1367,"o":24.69,"t":"2026-10-14T18:00:00Z","v":98598,"vw":24.723395},{"c":24.785,"h":24.79,"l":24.745,"n":1052,"o":24.76,"t":"2026-10-14T18:15:00Z","v":56902,"vw":24.766674},{"c":24.775,"h":24.795,"l":24.76,"n":1183,"o":24.79,"t":"2026-10-14T18:30:00Z","v":65212,"vw":24.774574},{"c":24.855,"h":24.855,"l":24.77,"n":1387,"o":24.775,"t":"2026-10-14T18:45:00Z","v":77857,"vw":24.812967},{"c":24.695,"h":24.85,"l":24.695,"n":2264,"o":24.85,"t":"2026-10-14T19:00:00Z","v":297750,"vw":24.756579},{"c":24.815,"h":24.825,"l":24.695,"n":2254,"o":24.695,"t":"2026-10-14T19:15:00Z","v":209647,"vw":24.757295},{"c":24.715,"h":24.815,"l":24.64,"n":3314,"o":24.815,"t":"2026-10-14T19:30:00Z","v":281131,"vw":24.714381},{"c":24.82,"h":24.85,"l":24.705,"n":8167,"o":24.71,"t":"2026-10-14T19:45:00Z","v":785460,"vw":24.79},{"c":24.8,"h":24.8,"l":24.8,"n":61,"o":24.8,"t":"2026-10-14T20:00:00Z","v":1592248,"vw":24.8},{"c":24.4567,"h":24.4567,"l":24.4567,"n":1,"o":24.4567,"t":"2026-10-14T22:15:00Z","v":200,"vw":24.4567},{"c":24.0103,"h":24.06,"l":24.0103,"n":3,"o":24.06,"t":"2026-10-15T08:00:00Z","v":345,"vw":24.03515},{"c":24.89,"h":24.92,"l":24.85,"n":11,"o":24.92,"t":"2026-10-15T11:45:00Z","v":1708,"vw":24.896918},{"c":24.9,"h":24.9,"l":24.8,"n":11,"o":24.8,"t":"2026-10-15T13:00:00Z","v":308,"vw":24.833333},{"c":25.29,"h":25.49,"l":25.22,"n":1534,"o":25.25,"t":"2026-10-15T13:30:00Z","v":145094,"vw":25.3248},{"c":25.45,"h":25.48,"l":25.26,"n":1731,"o":25.285,"t":"2026-10-15T13:45:00Z","v":127753,"vw":25.397413},{"c":25.5801,"h":25.6,"l":25.435,"n":2155,"o":25.455,"t":"2026-10-15T14:00:00Z","v":150675,"vw":25.523779},{"c":25.575,"h":25.61,"l":25.53,"n":1912,"o":25.58,"t":"2026-10-15T14:15:00Z","v":152726,"vw":25.569514},{"c":25.675,"h":25.71,"l":25.575,"n":1966,"o":25.575,"t":"2026-10-15T14:30:00Z","v":124521,"vw":25.641075},{"c":25.695,"h":25.77,"l":25.655,"n":1932,"o":25.675,"t":"2026-10-15T14:45:00Z","v":139111,"vw":25.707991},{"c":25.75,"h":25.795,"l":25.67,"n":2042,"o":25.69,"t":"2026-10-15T15:00:00Z","v":229636,"vw":25.734407},{"c":25.735,"h":25.78,"l":25.68,"n":1583,"o":25.745,"t":"2026-10-15T15:15:00Z","v":130934,"vw":25.731427},{"c":25.76,"h":25.765,"l":25.67,"n":1701,"o":25.73,"t":"2026-10-15T15:30:00Z","v":95295,"vw":25.730951},{"c":25.67,"h":25.765,"l":25.66,"n":1365,"o":25.765,"t":"2026-10-15T15:45:00Z","v":79784,"vw":25.693206},{"c":25.6,"h":25.685,"l":25.59,"n":1169,"o":25.68,"t":"2026-10-15T16:00:00Z","v":61270,"vw":25.643637},{"c":25.7,"h":25.715,"l":25.6,"n":1076,"o":25.6,"t":"2026-10-15T16:15:00Z","v":67018,"vw":25.658573},{"c":25.68,"h":25.7299,"l":25.68,"n":1033,"o":25.695,"t":"2026-10-15T16:30:00Z","v":47395,"vw":25.710535},{"c":25.7,"h":25.73,"l":25.66,"n":1158,"o":25.67,"t":"2026-10-15T16:45:00Z","v":77814,"vw":25.694375},{"c":25.835,"h":25.84,"l":25.825,"n":336,"o":25.83,"t":"2026-10-15T18:00:00Z","v":18811,"vw":25.833387},{"c":25.77,"h":25.855,"l":25.765,"n":1246,"o":25.835,"t":"2026-10-15T18:15:00Z","v":68235,"vw":25.815988},{"c":25.735,"h":25.775,"l":25.72,"n":1555,"o":25.76,"t":"2026-10-15T18:30:00Z","v":102952,"vw":25.752452},{"c":25.805,"h":25.805,"l":25.72,"n":1387,"o":25.735,"t":"2026-10-15T18:45:00Z","v":80968,"vw":25.772625},{"c":25.84,"h":25.86,"l":25.795,"n":1556,"o":25.8,"t":"2026-10-15T19:00:00Z","v":96332,"vw":25.835503},{"c":25.86,"h":25.875,"l":25.82,"n":2143,"o":25.835,"t":"2026-10-15T19:15:00Z","v":136789,"vw":25.85082},{"c":25.745,"h":25.865,"l":25.72,"n":2808,"o":25.86,"t":"2026-10-15T19:30:00Z","v":182103,"vw":25.768987},{"c":25.75,"h":25.78,"l":25.68,"n":7505,"o":25.745,"t":"2026-10-15T19:45:00Z","v":759306,"vw":25.742694},{"c":25.76,"h":25.76,"l":25.75,"n":61,"o":25.75,"t":"2026-10-15T20:00:00Z","v":1106592,"vw":25.759999}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.2722767154907872,"strike":32.022963330674706,"iv":3.2338138587304623,"gamma":0.051010946006439344,"theta":-0.47418172030610484,"vega":0.002240665486537465,"rho":0.00006147511055152512,"breakevenPct":25.36972067610827},{"delta":0.15,"premium":0.5616978149518498,"strike":35.959090283345155,"iv":5.557466893470184,"gamma":0.035430666259121835,"theta":-0.934801519391951,"vega":0.003048674178781202,"rho":0.00008824967482137603,"breakevenPct":41.77324572320264},{"delta":0.2,"premium":0.5443764291357845,"strike":31.387528582715692,"iv":4.0302714617165565,"gamma":0.052360832529207355,"theta":-0.7700763389164492,"vega":0.0037299304902445804,"rho":0.00012302598637753826,"breakevenPct":23.95925858637995},{"delta":0.25,"premium":0.6853230545014538,"strike":30.693650159406275,"iv":3.967533551401306,"gamma":0.10735692155772016,"theta":-0.8590827553572128,"vega":0.004233067764823234,"rho":0.00015363999814044853,"breakevenPct":21.812784215480313},{"delta":0.3,"premium":0.20431307467029824,"strike":26.543130746702982,"iv":0.9127163033526475,"gamma":0.3730635758332779,"theta":-0.20660869651847114,"vega":0.0045914049664400386,"rho":0.0001998634319141695,"breakevenPct":3.8332446481881917},{"delta":0.35,"premium":0.15716630846344212,"strike":26.071663084634423,"iv":0.5236396511368077,"gamma":0.5665847773668908,"theta":-0.12951781412396496,"vega":0.004946088155294172,"rho":0.00023468522693648983,"breakevenPct":1.8199898800382779},{"delta":0.4,"premium":0.17392101551480962,"strike":25.940197461212975,"iv":0.4515228490832158,"gamma":0.6097187023977433,"theta":-0.11373342736248236,"vega":0.004952157968970381,"rho":0.0002688439248448428,"breakevenPct":1.3746835276699647},{"delta":0.45,"premium":0.20212976022566997,"strike":25.869675599435826,"iv":0.43621960507757407,"gamma":0.6258964174894217,"theta":-0.1089379407616361,"vega":0.00489574047954866,"rho":0.00030288376572333364,"breakevenPct":1.2104245328474097},{"delta":0.5,"premium":0.23033850493653032,"strike":25.799153737658674,"iv":0.4209163610719323,"gamma":0.6420741325811001,"theta":-0.10414245416078985,"vega":0.00483932299012694,"rho":0.0003369236066018245,"breakevenPct":1.046165538024855},{"delta":0.55,"premium":0.25854724964739073,"strike":25.728631875881522,"iv":0.40561311706629055,"gamma":0.6582518476727786,"theta":-0.09934696755994357,"vega":0.004782905500705218,"rho":0.00037096344748031537,"breakevenPct":0.8819065432022999},{"delta":0.6,"premium":0.28675599435825105,"strike":25.658110014104373,"iv":0.3903098730606488,"gamma":0.674429562764457,"theta":-0.09455148095909732,"vega":0.004726488011283498,"rho":0.00040500328835880626,"breakevenPct":0.7176475483797451},{"delta":0.65,"premium":0.3149647390691115,"strike":25.58758815232722,"iv":0.37500662905500703,"gamma":0.6906072778561354,"theta":-0.08975599435825105,"vega":0.004670070521861777,"rho":0.00043904312923729715,"breakevenPct":0.5533885535571901},{"delta":0.7,"premium":0.34317348377997176,"strike":25.51706629055007,"iv":0.3597033850493653,"gamma":0.7067849929478138,"theta":-0.0849605077574048,"vega":0.004613653032440056,"rho":0.00047308297011578794,"breakevenPct":0.3891295587346355},{"delta":0.75,"premium":0.4839471726190476,"strike":25.359002976190474,"iv":0.41645952380952383,"gamma":0.5970845982142856,"theta":-0.08647894345238095,"vega":0.004205208333333333,"rho":0.0005041857929192305,"breakevenPct":0.32201144724193737},{"delta":0.8,"premium":0.6606584821428572,"strike":25.172991071428573,"iv":0.49622142857142865,"gamma":0.4471962053571428,"theta":-0.09001316964285715,"vega":0.0036843749999999997,"rho":0.0005343509397673146,"breakevenPct":0.2859066520629931},{"delta":0.85,"premium":1.2887054952243346,"strike":24.566630378295013,"iv":0.9053960863062136,"gamma":0.2656327063716786,"theta":-0.14124617950184556,"vega":0.003142415036972431,"rho":0.0005521506726795473,"breakevenPct":0.37009267670553897},{"delta":0.9,"premium":3.6769110151827107,"strike":22.247269978310413,"iv":2.308998049581549,"gamma":0.055268431540232775,"theta":-0.2795008107906161,"vega":0.0022965519344752315,"rho":0.0005214785549254862,"breakevenPct":0.6373485772248564}],"put":[{"delta":0.1,"premium":0.5903874286754227,"strike":17.61537523774859,"iv":6.621077854169921,"gamma":0.02014897190944001,"theta":-0.7887776580770328,"vega":0.0023359388791982794,"rho":-0.00008175682598518347,"breakevenPct":33.90920881570976},{"delta":0.15,"premium":0.3456028003564313,"strike":22.176338178577897,"iv":3.0888703410322558,"gamma":0.0675865619416702,"theta":-0.48892039110314534,"vega":0.003106306717360304,"rho":-0.00011263919153522746,"breakevenPct":15.253356451003633},{"delta":0.2,"premium":0.23366805670649454,"strike":24.314070985096677,"iv":1.4371853235915681,"gamma":0.15513907600330917,"theta":-0.2785183911784441,"vega":0.00371730103244992,"rho":-0.00014427174031234047,"breakevenPct":6.520174967429411},{"delta":0.25,"premium":0.37213271298820516,"strike":24.17203722070769,"iv":1.869438676992946,"gamma":0.13860580494897662,"theta":-0.3924409455041882,"vega":0.004174881624443159,"rho":-0.00018238026830834532,"breakevenPct":7.609066352020634},{"delta":0.3,"premium":0.36488636116881323,"strike":24.606818329871206,"iv":1.5483121606070842,"gamma":0.2002526892220052,"theta":-0.3403436552873762,"vega":0.004496238432162623,"rho":-0.0002167630862146722,"breakevenPct":5.89312123950935},{"delta":0.35,"premium":0.3576400093494213,"strike":25.041599439034723,"iv":1.2271856442212226,"gamma":0.2618995734950338,"theta":-0.2882463650705642,"vega":0.004817595239882087,"rho":-0.0002511459041209991,"breakevenPct":4.177176126998065},{"delta":0.4,"premium":0.3503936575300293,"strike":25.47638054819824,"iv":0.9060591278353605,"gamma":0.32354645776806246,"theta":-0.23614907485375225,"vega":0.005138952047601552,"rho":-0.000285528722027326,"breakevenPct":2.4612310144867786},{"delta":0.45,"premium":0.4205170170153524,"strike":25.641034034030703,"iv":0.8873952125486873,"gamma":0.3287111644660286,"theta":-0.23380864499317025,"vega":0.005177839748390596,"rho":-0.00032186180845911617,"breakevenPct":2.094266238294451},{"delta":0.5,"premium":0.495084930447665,"strike":25.79016986089533,"iv":0.8861064602923847,"gamma":0.3306312153284946,"theta":-0.23432653069764342,"vega":0.005200500825570232,"rho":-0.000358306929348918,"breakevenPct":1.804794524659697},{"delta":0.55,"premium":0.5696528438799776,"strike":25.939305687759955,"iv":0.8848177080360821,"gamma":0.33255126619096065,"theta":-0.2348444164021166,"vega":0.005223161902749868,"rho":-0.0003947520502387198,"breakevenPct":1.5153228110249428},{"delta":0.6,"premium":0.8456354169895092,"strike":26.249798729141872,"iv":1.0273291015371544,"gamma":0.30040376170794575,"theta":-0.2579275560772255,"vega":0.005077112072892189,"rho":-0.0004367993054754074,"breakevenPct":1.3813536018930048},{"delta":0.65,"premium":1.2598418128825322,"strike":26.671025572422913,"iv":1.2685254958979517,"gamma":0.2448768878171284,"theta":-0.29649643880053234,"vega":0.00481528185965358,"rho":-0.00048269110919935116,"breakevenPct":1.3541003123432458},{"delta":0.7,"premium":1.6740482087755542,"strike":27.092252415703953,"iv":1.5097218902587484,"gamma":0.18935001392631115,"theta":-0.33506532152383905,"vega":0.004553451646414973,"rho":-0.0005285829129232948,"breakevenPct":1.3268470227934868},{"delta":0.75,"premium":1.8972222222222197,"strike":27.35185185185185,"iv":1.595970370370368,"gamma":0.15100740740740765,"theta":-0.33986666666666615,"vega":0.00427037037037037,"rho":-0.0005693810404628934,"breakevenPct":1.1854439843570317},{"delta":0.8,"premium":3.65668720374763,"strike":29.08854479057144,"iv":2.469426951772594,"gamma":0.09243027103210402,"theta":-0.4558741448439039,"vega":0.0037130972205763873,"rho":-0.00064899840007864,"breakevenPct":1.2738447716467125},{"delta":0.85,"premium":7.405289980708855,"strike":32.78365553412095,"iv":4.077608171697054,"gamma":0.042894374442369744,"theta":-0.6446296918657296,"vega":0.0031046269942822,"rho":-0.0007835545952929114,"breakevenPct":1.481500180853675},{"delta":0.9,"premium":11.614409031076063,"strike":37.08334776885536,"iv":5.003976594010638,"gamma":0.02643222245434512,"theta":-0.607136057711219,"vega":0.0023282591479602812,"rho":-0.0009302848396011581,"breakevenPct":1.1298962042729062}]},"raw":{"call":[{"delta":0.1,"premium":0.2722767154907872,"strike":32.022963330674706,"iv":3.2338138587304623,"gamma":0.051010946006439344,"theta":-0.47418172030610484,"vega":0.002240665486537465,"rho":0.00006147511055152512,"breakevenPct":25.36972067610827},{"delta":0.15,"premium":0.5616978149518498,"strike":35.959090283345155,"iv":5.557466893470184,"gamma":0.035430666259121835,"theta":-0.934801519391951,"vega":0.003048674178781202,"rho":0.00008824967482137603,"breakevenPct":41.77324572320264},{"delta":0.2,"premium":0.5443764291357845,"strike":31.387528582715692,"iv":4.0302714617165565,"gamma":0.052360832529207355,"theta":-0.7700763389164492,"vega":0.0037299304902445804,"rho":0.00012302598637753826,"breakevenPct":23.95925858637995},{"delta":0.25,"premium":0.6853230545014538,"strike":30.693650159406275,"iv":3.967533551401306,"gamma":0.10735692155772016,"theta":-0.8590827553572128,"vega":0.004233067764823234,"rho":0.00015363999814044853,"breakevenPct":21.812784215480313},{"delta":0.3,"premium":0.20431307467029824,"strike":26.543130746702982,"iv":0.9127163033526475,"gamma":0.3730635758332779,"theta":-0.20660869651847114,"vega":0.0045914049664400386,"rho":0.0001998634319141695,"breakevenPct":3.8332446481881917},{"delta":0.35,"premium":0.15716630846344212,"strike":26.071663084634423,"iv":0.5236396511368077,"gamma":0.5665847773668908,"theta":-0.12951781412396496,"vega":0.004946088155294172,"rho":0.00023468522693648983,"breakevenPct":1.8199898800382779},{"delta":0.4,"premium":0.17392101551480962,"strike":25.940197461212975,"iv":0.4515228490832158,"gamma":0.6097187023977433,"theta":-0.11373342736248236,"vega":0.004952157968970381,"rho":0.0002688439248448428,"breakevenPct":1.3746835276699647},{"delta":0.45,"premium":0.20212976022566997,"strike":25.869675599435826,"iv":0.43621960507757407,"gamma":0.6258964174894217,"theta":-0.1089379407616361,"vega":0.00489574047954866,"rho":0.00030288376572333364,"breakevenPct":1.2104245328474097},{"delta":0.5,"premium":0.23033850493653032,"strike":25.799153737658674,"iv":0.4209163610719323,"gamma":0.6420741325811001,"theta":-0.10414245416078985,"vega":0.00483932299012694,"rho":0.0003369236066018245,"breakevenPct":1.046165538024855},{"delta":0.55,"premium":0.25854724964739073,"strike":25.728631875881522,"iv":0.40561311706629055,"gamma":0.6582518476727786,"theta":-0.09934696755994357,"vega":0.004782905500705218,"rho":0.00037096344748031537,"breakevenPct":0.8819065432022999},{"delta":0.6,"premium":0.28675599435825105,"strike":25.658110014104373,"iv":0.3903098730606488,"gamma":0.674429562764457,"theta":-0.09455148095909732,"vega":0.004726488011283498,"rho":0.00040500328835880626,"breakevenPct":0.7176475483797451},{"delta":0.65,"premium":0.3149647390691115,"strike":25.58758815232722,"iv":0.37500662905500703,"gamma":0.6906072778561354,"theta":-0.08975599435825105,"vega":0.004670070521861777,"rho":0.00043904312923729715,"breakevenPct":0.5533885535571901},{"delta":0.7,"premium":0.34317348377997176,"strike":25.51706629055007,"iv":0.3597033850493653,"gamma":0.7067849929478138,"theta":-0.0849605077574048,"vega":0.004613653032440056,"rho":0.00047308297011578794,"breakevenPct":0.3891295587346355},{"delta":0.75,"premium":0.4839471726190476,"strike":25.359002976190474,"iv":0.41645952380952383,"gamma":0.5970845982142856,"theta":-0.08647894345238095,"vega":0.004205208333333333,"rho":0.0005041857929192305,"breakevenPct":0.32201144724193737},{"delta":0.8,"premium":0.6606584821428572,"strike":25.172991071428573,"iv":0.49622142857142865,"gamma":0.4471962053571428,"theta":-0.09001316964285715,"vega":0.0036843749999999997,"rho":0.0005343509397673146,"breakevenPct":0.2859066520629931},{"delta":0.85,"premium":1.2887054952243346,"strike":24.566630378295013,"iv":0.9053960863062136,"gamma":0.2656327063716786,"theta":-0.14124617950184556,"vega":0.003142415036972431,"rho":0.0005521506726795473,"breakevenPct":0.37009267670553897},{"delta":0.9,"premium":3.6769110151827107,"strike":22.247269978310413,"iv":2.308998049581549,"gamma":0.055268431540232775,"theta":-0.2795008107906161,"vega":0.0022965519344752315,"rho":0.0005214785549254862,"breakevenPct":0.6373485772248564}],"put":[{"delta":0.1,"premium":0.5903874286754227,"strike":17.61537523774859,"iv":6.621077854169921,"gamma":0.02014897190944001,"theta":-0.7887776580770328,"vega":0.0023359388791982794,"rho":-0.00008175682598518347,"breakevenPct":33.90920881570976},{"delta":0.15,"premium":0.3456028003564313,"strike":22.176338178577897,"iv":3.0888703410322558,"gamma":0.0675865619416702,"theta":-0.48892039110314534,"vega":0.003106306717360304,"rho":-0.00011263919153522746,"breakevenPct":15.253356451003633},{"delta":0.2,"premium":0.23366805670649454,"strike":24.314070985096677,"iv":1.4371853235915681,"gamma":0.15513907600330917,"theta":-0.2785183911784441,"vega":0.00371730103244992,"rho":-0.00014427174031234047,"breakevenPct":6.520174967429411},{"delta":0.25,"premium":0.37213271298820516,"strike":24.17203722070769,"iv":1.869438676992946,"gamma":0.13860580494897662,"theta":-0.3924409455041882,"vega":0.004174881624443159,"rho":-0.00018238026830834532,"breakevenPct":7.609066352020634},{"delta":0.3,"premium":0.36488636116881323,"strike":24.606818329871206,"iv":1.5483121606070842,"gamma":0.2002526892220052,"theta":-0.3403436552873762,"vega":0.004496238432162623,"rho":-0.0002167630862146722,"breakevenPct":5.89312123950935},{"delta":0.35,"premium":0.3576400093494213,"strike":25.041599439034723,"iv":1.2271856442212226,"gamma":0.2618995734950338,"theta":-0.2882463650705642,"vega":0.004817595239882087,"rho":-0.0002511459041209991,"breakevenPct":4.177176126998065},{"delta":0.4,"premium":0.3503936575300293,"strike":25.47638054819824,"iv":0.9060591278353605,"gamma":0.32354645776806246,"theta":-0.23614907485375225,"vega":0.005138952047601552,"rho":-0.000285528722027326,"breakevenPct":2.4612310144867786},{"delta":0.45,"premium":0.4205170170153524,"strike":25.641034034030703,"iv":0.8873952125486873,"gamma":0.3287111644660286,"theta":-0.23380864499317025,"vega":0.005177839748390596,"rho":-0.00032186180845911617,"breakevenPct":2.094266238294451},{"delta":0.5,"premium":0.495084930447665,"strike":25.79016986089533,"iv":0.8861064602923847,"gamma":0.3306312153284946,"theta":-0.23432653069764342,"vega":0.005200500825570232,"rho":-0.000358306929348918,"breakevenPct":1.804794524659697},{"delta":0.55,"premium":0.5696528438799776,"strike":25.939305687759955,"iv":0.8848177080360821,"gamma":0.33255126619096065,"theta":-0.2348444164021166,"vega":0.005223161902749868,"rho":-0.0003947520502387198,"breakevenPct":1.5153228110249428},{"delta":0.6,"premium":0.8456354169895092,"strike":26.249798729141872,"iv":1.0273291015371544,"gamma":0.30040376170794575,"theta":-0.2579275560772255,"vega":0.005077112072892189,"rho":-0.0004367993054754074,"breakevenPct":1.3813536018930048},{"delta":0.65,"premium":1.2598418128825322,"strike":26.671025572422913,"iv":1.2685254958979517,"gamma":0.2448768878171284,"theta":-0.29649643880053234,"vega":0.00481528185965358,"rho":-0.00048269110919935116,"breakevenPct":1.3541003123432458},{"delta":0.7,"premium":1.6740482087755542,"strike":27.092252415703953,"iv":1.5097218902587484,"gamma":0.18935001392631115,"theta":-0.33506532152383905,"vega":0.004553451646414973,"rho":-0.0005285829129232948,"breakevenPct":1.3268470227934868},{"delta":0.75,"premium":1.8972222222222197,"strike":27.35185185185185,"iv":1.595970370370368,"gamma":0.15100740740740765,"theta":-0.33986666666666615,"vega":0.00427037037037037,"rho":-0.0005693810404628934,"breakevenPct":1.1854439843570317},{"delta":0.8,"premium":3.65668720374763,"strike":29.08854479057144,"iv":2.469426951772594,"gamma":0.09243027103210402,"theta":-0.4558741448439039,"vega":0.0037130972205763873,"rho":-0.00064899840007864,"breakevenPct":1.2738447716467125},{"delta":0.85,"premium":7.405289980708855,"strike":32.78365553412095,"iv":4.077608171697054,"gamma":0.042894374442369744,"theta":-0.6446296918657296,"vega":0.0031046269942822,"rho":-0.0007835545952929114,"breakevenPct":1.481500180853675},{"delta":0.9,"premium":11.614409031076063,"strike":37.08334776885536,"iv":5.003976594010638,"gamma":0.02643222245434512,"theta":-0.607136057711219,"vega":0.0023282591479602812,"rho":-0.0009302848396011581,"breakevenPct":1.1298962042729062}]}},"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"}}