{"symbol":"BBW","url":"https://intraalpha.com/companies/BBW","capturedAt":"2026-10-23T03:00:05.087Z","state":"ready","quote":{"symbol":"BBW","last_price":24.39,"prev_close":23.36,"regular_close":24.39,"change":1.03,"change_pct":4.4092,"regular_change":1.03,"regular_change_pct":4.4092,"extended_change":0,"extended_change_pct":0,"bid":23.26,"ask":24.8,"bid_size":100,"ask_size":500,"volume":339546,"vwap":23.971612,"open":23.2,"high":24.5,"low":23.19,"close":24.39,"trade_count":5856,"last_trade_at":"2026-10-22T23:00:00.003950926Z","last_quote_at":"2026-10-22T23:56:14.792559356Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:04.079387658-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BBW","fetched_at":"2026-10-23T03:00:04.344374+00:00","name":"Build-A-Bear Workshop Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"SPECIALTY RETAIL","country":"USA","description":"Build-A-Bear Workshop, Inc. is a multi-channel retailer of stuffed animals and related products. The company is headquartered in St. Louis, Missouri.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":287780000,"ebitda":70206000,"pe_ratio":5.78,"peg_ratio":0.433,"book_value":13.01,"dividend_per_share":0.88,"dividend_yield":0.0358,"eps":4.04,"revenue_ttm":517751000,"gross_profit_ttm":283092000,"profit_margin":0.0996,"operating_margin_ttm":0.0961,"return_on_assets_ttm":0.104,"return_on_equity_ttm":0.328,"quarterly_earnings_growth":-0.255,"quarterly_revenue_growth":-0.072,"analyst_target_price":45,"analyst_number":1,"beta":1.011,"fifty_two_week_high":70.63,"fifty_two_week_low":23.19,"fifty_day_ma":29.09,"two_hundred_day_ma":38.74,"shares_outstanding":12319300,"forward_pe":6.92,"price_to_sales":0.556,"price_to_book":2.011,"ev_to_revenue":0.833,"ev_to_ebitda":5.23},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:04.344374+00:00"},"optionObservedAt":"2026-10-22T19:59:00.877Z","bars":[{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-16T08:00:00Z","v":500,"vw":26.1},{"c":26.3,"h":26.34,"l":26.17,"n":38,"o":26.17,"t":"2026-10-16T13:30:00Z","v":3949,"vw":26.213071},{"c":26.2086,"h":26.33,"l":26.08,"n":98,"o":26.29,"t":"2026-10-16T13:35:00Z","v":5733,"vw":26.212047},{"c":26.395,"h":26.395,"l":26.12,"n":83,"o":26.15,"t":"2026-10-16T13:40:00Z","v":6910,"vw":26.208122},{"c":26.16,"h":26.17,"l":26.15,"n":18,"o":26.15,"t":"2026-10-16T13:45:00Z","v":2571,"vw":26.151429},{"c":26.13,"h":26.16,"l":26.1,"n":21,"o":26.16,"t":"2026-10-16T13:50:00Z","v":962,"vw":26.139115},{"c":26.045,"h":26.24,"l":26.045,"n":45,"o":26.21,"t":"2026-10-16T13:55:00Z","v":2547,"vw":26.161794},{"c":25.9,"h":25.94,"l":25.9,"n":21,"o":25.94,"t":"2026-10-16T14:00:00Z","v":853,"vw":25.915},{"c":25.88,"h":25.93,"l":25.86,"n":24,"o":25.9,"t":"2026-10-16T14:05:00Z","v":2417,"vw":25.888443},{"c":25.859,"h":25.859,"l":25.859,"n":5,"o":25.859,"t":"2026-10-16T14:10:00Z","v":514,"vw":25.859},{"c":25.925,"h":25.94,"l":25.87,"n":11,"o":25.875,"t":"2026-10-16T14:15:00Z","v":884,"vw":25.900625},{"c":25.94,"h":25.94,"l":25.94,"n":9,"o":25.94,"t":"2026-10-16T14:20:00Z","v":390,"vw":25.94},{"c":25.95,"h":26.01,"l":25.93,"n":64,"o":25.93,"t":"2026-10-16T14:25:00Z","v":2586,"vw":25.965714},{"c":25.8752,"h":25.89,"l":25.875,"n":15,"o":25.875,"t":"2026-10-16T14:35:00Z","v":811,"vw":25.880067},{"c":25.685,"h":25.81,"l":25.685,"n":37,"o":25.81,"t":"2026-10-16T14:40:00Z","v":5989,"vw":25.747934},{"c":25.69,"h":25.71,"l":25.59,"n":49,"o":25.61,"t":"2026-10-16T14:45:00Z","v":3360,"vw":25.661999},{"c":25.695,"h":25.745,"l":25.68,"n":47,"o":25.7,"t":"2026-10-16T14:50:00Z","v":1258,"vw":25.70125},{"c":25.77,"h":25.77,"l":25.77,"n":2,"o":25.77,"t":"2026-10-16T14:55:00Z","v":116,"vw":25.77},{"c":25.735,"h":25.735,"l":25.735,"n":2,"o":25.735,"t":"2026-10-16T15:00:00Z","v":105,"vw":25.735},{"c":25.8,"h":25.8,"l":25.69,"n":46,"o":25.69,"t":"2026-10-16T15:05:00Z","v":2036,"vw":25.74008},{"c":25.8,"h":25.8,"l":25.8,"n":9,"o":25.8,"t":"2026-10-16T15:10:00Z","v":255,"vw":25.8},{"c":25.79,"h":25.79,"l":25.79,"n":20,"o":25.79,"t":"2026-10-16T15:15:00Z","v":553,"vw":25.79},{"c":25.71,"h":25.72,"l":25.71,"n":24,"o":25.72,"t":"2026-10-16T15:20:00Z","v":847,"vw":25.712143},{"c":25.8,"h":25.82,"l":25.7,"n":47,"o":25.71,"t":"2026-10-16T15:25:00Z","v":3747,"vw":25.719788},{"c":25.79,"h":25.805,"l":25.79,"n":17,"o":25.805,"t":"2026-10-16T15:30:00Z","v":420,"vw":25.7975},{"c":25.865,"h":25.865,"l":25.785,"n":50,"o":25.785,"t":"2026-10-16T15:40:00Z","v":2528,"vw":25.788924},{"c":25.83,"h":25.9,"l":25.83,"n":55,"o":25.85,"t":"2026-10-16T15:45:00Z","v":2059,"vw":25.862084},{"c":25.7325,"h":25.895,"l":25.7325,"n":77,"o":25.895,"t":"2026-10-16T15:50:00Z","v":9817,"vw":25.814503},{"c":25.74,"h":25.74,"l":25.74,"n":11,"o":25.74,"t":"2026-10-16T15:55:00Z","v":186,"vw":25.74},{"c":25.77,"h":25.77,"l":25.73,"n":58,"o":25.74,"t":"2026-10-16T16:00:00Z","v":2295,"vw":25.748571},{"c":25.82,"h":25.82,"l":25.78,"n":34,"o":25.78,"t":"2026-10-16T16:05:00Z","v":912,"vw":25.798},{"c":25.78,"h":25.78,"l":25.765,"n":97,"o":25.765,"t":"2026-10-16T16:10:00Z","v":3637,"vw":25.778817},{"c":25.745,"h":25.78,"l":25.72,"n":323,"o":25.775,"t":"2026-10-16T16:15:00Z","v":12666,"vw":25.757579},{"c":25.75,"h":25.76,"l":25.73,"n":27,"o":25.73,"t":"2026-10-16T16:20:00Z","v":1021,"vw":25.7475},{"c":25.71,"h":25.73,"l":25.71,"n":41,"o":25.73,"t":"2026-10-16T16:30:00Z","v":673,"vw":25.725},{"c":25.74,"h":25.74,"l":25.7,"n":267,"o":25.7,"t":"2026-10-16T16:35:00Z","v":12019,"vw":25.710661},{"c":25.64,"h":25.64,"l":25.64,"n":6,"o":25.64,"t":"2026-10-16T16:40:00Z","v":172,"vw":25.64},{"c":25.665,"h":25.67,"l":25.665,"n":26,"o":25.67,"t":"2026-10-16T16:45:00Z","v":697,"vw":25.66625},{"c":25.68,"h":25.68,"l":25.68,"n":16,"o":25.68,"t":"2026-10-16T16:50:00Z","v":597,"vw":25.68},{"c":25.665,"h":25.67,"l":25.66,"n":67,"o":25.66,"t":"2026-10-16T17:00:00Z","v":1943,"vw":25.664912},{"c":25.665,"h":25.68,"l":25.64,"n":77,"o":25.655,"t":"2026-10-16T17:05:00Z","v":2443,"vw":25.664574},{"c":25.67,"h":25.67,"l":25.67,"n":9,"o":25.67,"t":"2026-10-16T17:10:00Z","v":176,"vw":25.67},{"c":25.655,"h":25.655,"l":25.655,"n":7,"o":25.655,"t":"2026-10-16T17:15:00Z","v":697,"vw":25.655},{"c":25.68,"h":25.68,"l":25.655,"n":33,"o":25.655,"t":"2026-10-16T17:20:00Z","v":1017,"vw":25.663333},{"c":25.67,"h":25.675,"l":25.67,"n":20,"o":25.675,"t":"2026-10-16T17:25:00Z","v":600,"vw":25.6725},{"c":25.6,"h":25.665,"l":25.5669,"n":224,"o":25.665,"t":"2026-10-16T17:30:00Z","v":11068,"vw":25.627304},{"c":25.635,"h":25.65,"l":25.62,"n":36,"o":25.62,"t":"2026-10-16T17:35:00Z","v":979,"vw":25.635},{"c":25.705,"h":25.705,"l":25.68,"n":25,"o":25.68,"t":"2026-10-16T17:40:00Z","v":1014,"vw":25.69375},{"c":25.65,"h":25.68,"l":25.64,"n":90,"o":25.68,"t":"2026-10-16T17:45:00Z","v":6402,"vw":25.650944},{"c":25.6,"h":25.6,"l":25.58,"n":49,"o":25.58,"t":"2026-10-16T17:50:00Z","v":1317,"vw":25.587778},{"c":25.485,"h":25.56,"l":25.485,"n":80,"o":25.55,"t":"2026-10-16T17:55:00Z","v":3441,"vw":25.522287},{"c":25.4175,"h":25.4225,"l":25.4175,"n":20,"o":25.4225,"t":"2026-10-16T18:00:00Z","v":476,"vw":25.420833},{"c":25.34,"h":25.415,"l":25.34,"n":24,"o":25.415,"t":"2026-10-16T18:05:00Z","v":464,"vw":25.375},{"c":25.445,"h":25.51,"l":25.385,"n":86,"o":25.385,"t":"2026-10-16T18:10:00Z","v":3620,"vw":25.475088},{"c":25.54,"h":25.54,"l":25.435,"n":44,"o":25.435,"t":"2026-10-16T18:15:00Z","v":6259,"vw":25.504809},{"c":25.53,"h":25.57,"l":25.52,"n":106,"o":25.55,"t":"2026-10-16T18:20:00Z","v":3467,"vw":25.53889},{"c":25.52,"h":25.545,"l":25.47,"n":24,"o":25.545,"t":"2026-10-16T18:25:00Z","v":812,"vw":25.510561},{"c":25.54,"h":25.565,"l":25.53,"n":42,"o":25.55,"t":"2026-10-16T18:30:00Z","v":4558,"vw":25.534684},{"c":25.475,"h":25.52,"l":25.475,"n":35,"o":25.52,"t":"2026-10-16T18:35:00Z","v":4521,"vw":25.518689},{"c":25.45,"h":25.47,"l":25.3693,"n":61,"o":25.47,"t":"2026-10-16T18:40:00Z","v":2174,"vw":25.428237},{"c":25.43,"h":25.48,"l":25.415,"n":47,"o":25.48,"t":"2026-10-16T18:45:00Z","v":1279,"vw":25.439167},{"c":25.42,"h":25.42,"l":25.42,"n":20,"o":25.42,"t":"2026-10-16T18:50:00Z","v":427,"vw":25.42},{"c":25.29,"h":25.36,"l":25.27,"n":69,"o":25.35,"t":"2026-10-16T18:55:00Z","v":2345,"vw":25.323962},{"c":25.26,"h":25.29,"l":25.245,"n":42,"o":25.29,"t":"2026-10-16T19:00:00Z","v":1003,"vw":25.264584},{"c":25.25,"h":25.33,"l":25.24,"n":81,"o":25.3,"t":"2026-10-16T19:05:00Z","v":4130,"vw":25.280674},{"c":25.29,"h":25.29,"l":25.28,"n":14,"o":25.28,"t":"2026-10-16T19:10:00Z","v":272,"vw":25.285},{"c":25.315,"h":25.39,"l":25.31,"n":152,"o":25.31,"t":"2026-10-16T19:15:00Z","v":6083,"vw":25.32482},{"c":25.305,"h":25.35,"l":25.305,"n":35,"o":25.35,"t":"2026-10-16T19:20:00Z","v":1365,"vw":25.322143},{"c":25.01,"h":25.3,"l":25,"n":261,"o":25.3,"t":"2026-10-16T19:25:00Z","v":22509,"vw":25.104907},{"c":24.9673,"h":25.07,"l":24.935,"n":124,"o":25.01,"t":"2026-10-16T19:30:00Z","v":8324,"vw":24.993855},{"c":24.895,"h":24.985,"l":24.895,"n":83,"o":24.985,"t":"2026-10-16T19:35:00Z","v":3795,"vw":24.900851},{"c":24.86,"h":24.96,"l":24.84,"n":689,"o":24.9,"t":"2026-10-16T19:40:00Z","v":43334,"vw":24.909747},{"c":24.92,"h":25.02,"l":24.84,"n":434,"o":24.91,"t":"2026-10-16T19:45:00Z","v":25113,"vw":24.91682},{"c":24.85,"h":25,"l":24.85,"n":153,"o":24.98,"t":"2026-10-16T19:50:00Z","v":9043,"vw":24.904003},{"c":24.95,"h":25,"l":24.81,"n":740,"o":24.83,"t":"2026-10-16T19:55:00Z","v":27787,"vw":24.912857},{"c":25,"h":25,"l":24.96,"n":26,"o":24.96,"t":"2026-10-16T20:00:00Z","v":53942,"vw":24.960286},{"c":25,"h":25,"l":25,"n":5,"o":25,"t":"2026-10-16T20:05:00Z","v":500,"vw":25},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-10-16T22:55:00Z","v":100,"vw":24.99},{"c":25.08,"h":25.08,"l":24.86,"n":46,"o":24.91,"t":"2026-10-19T13:30:00Z","v":5347,"vw":24.901703},{"c":25.1,"h":25.1,"l":25.1,"n":2,"o":25.1,"t":"2026-10-19T13:35:00Z","v":1004,"vw":25.1},{"c":25,"h":25,"l":24.86,"n":11,"o":24.86,"t":"2026-10-19T13:40:00Z","v":299,"vw":24.922222},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-19T13:45:00Z","v":876,"vw":25},{"c":24.88,"h":24.92,"l":24.79,"n":46,"o":24.92,"t":"2026-10-19T13:50:00Z","v":2774,"vw":24.84398},{"c":24.79,"h":24.84,"l":24.79,"n":74,"o":24.84,"t":"2026-10-19T13:55:00Z","v":2540,"vw":24.818033},{"c":24.89,"h":24.89,"l":24.78,"n":17,"o":24.8,"t":"2026-10-19T14:00:00Z","v":538,"vw":24.823333},{"c":24.72,"h":24.855,"l":24.72,"n":73,"o":24.855,"t":"2026-10-19T14:05:00Z","v":2347,"vw":24.799333},{"c":24.81,"h":24.81,"l":24.715,"n":29,"o":24.715,"t":"2026-10-19T14:10:00Z","v":1177,"vw":24.754445},{"c":24.95,"h":24.95,"l":24.84,"n":16,"o":24.84,"t":"2026-10-19T14:15:00Z","v":2603,"vw":24.857139},{"c":24.84,"h":24.84,"l":24.84,"n":6,"o":24.84,"t":"2026-10-19T14:20:00Z","v":236,"vw":24.84},{"c":24.8,"h":24.88,"l":24.79,"n":24,"o":24.88,"t":"2026-10-19T14:30:00Z","v":5441,"vw":24.876141},{"c":24.81,"h":24.84,"l":24.75,"n":77,"o":24.8,"t":"2026-10-19T14:45:00Z","v":4496,"vw":24.809839},{"c":24.7868,"h":24.7868,"l":24.7868,"n":4,"o":24.7868,"t":"2026-10-19T14:50:00Z","v":127,"vw":24.7868},{"c":24.885,"h":24.885,"l":24.885,"n":6,"o":24.885,"t":"2026-10-19T14:55:00Z","v":191,"vw":24.885},{"c":24.84,"h":24.91,"l":24.84,"n":19,"o":24.91,"t":"2026-10-19T15:05:00Z","v":722,"vw":24.893683},{"c":24.93,"h":24.93,"l":24.925,"n":27,"o":24.925,"t":"2026-10-19T15:10:00Z","v":2390,"vw":24.928043},{"c":24.77,"h":24.91,"l":24.77,"n":82,"o":24.91,"t":"2026-10-19T15:15:00Z","v":3747,"vw":24.835615},{"c":24.72,"h":24.765,"l":24.72,"n":26,"o":24.765,"t":"2026-10-19T15:20:00Z","v":845,"vw":24.748333},{"c":24.73,"h":24.74,"l":24.68,"n":56,"o":24.74,"t":"2026-10-19T15:30:00Z","v":2175,"vw":24.721667},{"c":24.66,"h":24.68,"l":24.66,"n":21,"o":24.68,"t":"2026-10-19T15:35:00Z","v":753,"vw":24.67},{"c":24.74,"h":24.74,"l":24.67,"n":41,"o":24.7,"t":"2026-10-19T15:40:00Z","v":1759,"vw":24.698462},{"c":24.64,"h":24.64,"l":24.64,"n":3,"o":24.64,"t":"2026-10-19T15:45:00Z","v":141,"vw":24.64},{"c":24.66,"h":24.685,"l":24.66,"n":14,"o":24.685,"t":"2026-10-19T15:50:00Z","v":598,"vw":24.67454},{"c":24.73,"h":24.73,"l":24.73,"n":8,"o":24.73,"t":"2026-10-19T15:55:00Z","v":558,"vw":24.73},{"c":24.63,"h":24.68,"l":24.605,"n":59,"o":24.68,"t":"2026-10-19T16:00:00Z","v":2423,"vw":24.633117},{"c":24.65,"h":24.65,"l":24.64,"n":26,"o":24.64,"t":"2026-10-19T16:05:00Z","v":988,"vw":24.641988},{"c":24.66,"h":24.69,"l":24.63,"n":38,"o":24.65,"t":"2026-10-19T16:20:00Z","v":1728,"vw":24.655807},{"c":24.57,"h":24.63,"l":24.57,"n":76,"o":24.63,"t":"2026-10-19T16:30:00Z","v":1853,"vw":24.587738},{"c":24.52,"h":24.555,"l":24.52,"n":37,"o":24.55,"t":"2026-10-19T16:35:00Z","v":2311,"vw":24.551026},{"c":24.565,"h":24.57,"l":24.51,"n":70,"o":24.51,"t":"2026-10-19T16:45:00Z","v":2028,"vw":24.553327},{"c":24.5105,"h":24.54,"l":24.5105,"n":20,"o":24.54,"t":"2026-10-19T16:50:00Z","v":620,"vw":24.522492},{"c":24.555,"h":24.555,"l":24.555,"n":6,"o":24.555,"t":"2026-10-19T16:55:00Z","v":182,"vw":24.555},{"c":24.51,"h":24.53,"l":24.5,"n":81,"o":24.53,"t":"2026-10-19T17:00:00Z","v":5231,"vw":24.502885},{"c":24.43,"h":24.43,"l":24.43,"n":12,"o":24.43,"t":"2026-10-19T17:05:00Z","v":324,"vw":24.43},{"c":24.37,"h":24.41,"l":24.355,"n":55,"o":24.38,"t":"2026-10-19T17:10:00Z","v":2067,"vw":24.3825},{"c":24.405,"h":24.42,"l":24.39,"n":56,"o":24.4,"t":"2026-10-19T17:15:00Z","v":1937,"vw":24.40286},{"c":24.4,"h":24.4,"l":24.37,"n":12,"o":24.37,"t":"2026-10-19T17:20:00Z","v":534,"vw":24.391501},{"c":24.33,"h":24.375,"l":24.33,"n":57,"o":24.375,"t":"2026-10-19T17:25:00Z","v":3043,"vw":24.337311},{"c":24.315,"h":24.3442,"l":24.28,"n":39,"o":24.3442,"t":"2026-10-19T17:30:00Z","v":1713,"vw":24.329291},{"c":24.36,"h":24.36,"l":24.28,"n":52,"o":24.34,"t":"2026-10-19T17:35:00Z","v":1547,"vw":24.334646},{"c":24.37,"h":24.4,"l":24.32,"n":73,"o":24.33,"t":"2026-10-19T17:40:00Z","v":2459,"vw":24.352761},{"c":24.35,"h":24.35,"l":24.33,"n":32,"o":24.33,"t":"2026-10-19T17:45:00Z","v":984,"vw":24.344269},{"c":24.34,"h":24.34,"l":24.33,"n":16,"o":24.33,"t":"2026-10-19T17:50:00Z","v":503,"vw":24.336},{"c":24.29,"h":24.29,"l":24.29,"n":7,"o":24.29,"t":"2026-10-19T17:55:00Z","v":147,"vw":24.29},{"c":24.36,"h":24.39,"l":24.36,"n":31,"o":24.39,"t":"2026-10-19T18:00:00Z","v":1046,"vw":24.366378},{"c":24.34,"h":24.35,"l":24.3,"n":65,"o":24.33,"t":"2026-10-19T18:05:00Z","v":2854,"vw":24.339816},{"c":24.34,"h":24.37,"l":24.34,"n":34,"o":24.3594,"t":"2026-10-19T18:10:00Z","v":3021,"vw":24.356169},{"c":24.34,"h":24.34,"l":24.34,"n":19,"o":24.34,"t":"2026-10-19T18:15:00Z","v":351,"vw":24.34},{"c":24.31,"h":24.3695,"l":24.31,"n":34,"o":24.3695,"t":"2026-10-19T18:20:00Z","v":874,"vw":24.326991},{"c":24.295,"h":24.335,"l":24.295,"n":58,"o":24.335,"t":"2026-10-19T18:25:00Z","v":2487,"vw":24.312388},{"c":24.3051,"h":24.3051,"l":24.305,"n":9,"o":24.305,"t":"2026-10-19T18:30:00Z","v":376,"vw":24.305064},{"c":24.25,"h":24.28,"l":24.25,"n":36,"o":24.28,"t":"2026-10-19T18:35:00Z","v":803,"vw":24.2675},{"c":24.26,"h":24.26,"l":24.24,"n":36,"o":24.25,"t":"2026-10-19T18:40:00Z","v":1562,"vw":24.243341},{"c":24.25,"h":24.26,"l":24.24,"n":79,"o":24.24,"t":"2026-10-19T18:45:00Z","v":1707,"vw":24.254215},{"c":24.22,"h":24.295,"l":24.22,"n":132,"o":24.25,"t":"2026-10-19T18:50:00Z","v":5041,"vw":24.262848},{"c":24.15,"h":24.215,"l":24.14,"n":76,"o":24.17,"t":"2026-10-19T18:55:00Z","v":3568,"vw":24.181216},{"c":24.14,"h":24.1651,"l":24.09,"n":81,"o":24.14,"t":"2026-10-19T19:00:00Z","v":5606,"vw":24.122457},{"c":24.105,"h":24.15,"l":24.05,"n":118,"o":24.09,"t":"2026-10-19T19:05:00Z","v":3252,"vw":24.109207},{"c":24.08,"h":24.085,"l":24.04,"n":212,"o":24.05,"t":"2026-10-19T19:10:00Z","v":8999,"vw":24.052638},{"c":24.085,"h":24.16,"l":24.05,"n":159,"o":24.1005,"t":"2026-10-19T19:15:00Z","v":7306,"vw":24.111359},{"c":24.125,"h":24.17,"l":24.09,"n":68,"o":24.12,"t":"2026-10-19T19:20:00Z","v":2275,"vw":24.122053},{"c":24.11,"h":24.135,"l":24.05,"n":104,"o":24.11,"t":"2026-10-19T19:25:00Z","v":3597,"vw":24.118953},{"c":24.195,"h":24.195,"l":24.13,"n":153,"o":24.135,"t":"2026-10-19T19:30:00Z","v":6927,"vw":24.143497},{"c":24.15,"h":24.165,"l":24.15,"n":90,"o":24.15,"t":"2026-10-19T19:35:00Z","v":3258,"vw":24.152111},{"c":24.2,"h":24.2,"l":24.15,"n":120,"o":24.15,"t":"2026-10-19T19:40:00Z","v":3798,"vw":24.167845},{"c":24.155,"h":24.2,"l":24.1308,"n":63,"o":24.19,"t":"2026-10-19T19:45:00Z","v":2770,"vw":24.157625},{"c":24.13,"h":24.17,"l":24.11,"n":158,"o":24.155,"t":"2026-10-19T19:50:00Z","v":8779,"vw":24.151592},{"c":24.07,"h":24.155,"l":24.03,"n":860,"o":24.125,"t":"2026-10-19T19:55:00Z","v":40847,"vw":24.096766},{"c":24.12,"h":24.12,"l":24.12,"n":20,"o":24.12,"t":"2026-10-19T20:00:00Z","v":51915,"vw":24.12},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-20T08:00:00Z","v":100,"vw":24.2},{"c":24.24,"h":24.24,"l":24.24,"n":22,"o":24.24,"t":"2026-10-20T13:30:00Z","v":1387,"vw":24.24},{"c":24.37,"h":24.37,"l":24.37,"n":3,"o":24.37,"t":"2026-10-20T13:35:00Z","v":1241,"vw":24.37},{"c":24.7,"h":24.7,"l":24.64,"n":42,"o":24.64,"t":"2026-10-20T13:40:00Z","v":1345,"vw":24.687768},{"c":24.655,"h":24.8221,"l":24.655,"n":33,"o":24.7,"t":"2026-10-20T13:45:00Z","v":1522,"vw":24.736952},{"c":24.6916,"h":24.775,"l":24.6916,"n":73,"o":24.77,"t":"2026-10-20T13:50:00Z","v":2149,"vw":24.76044},{"c":24.695,"h":24.71,"l":24.66,"n":55,"o":24.68,"t":"2026-10-20T14:00:00Z","v":1532,"vw":24.68625},{"c":24.73,"h":24.73,"l":24.645,"n":44,"o":24.65,"t":"2026-10-20T14:05:00Z","v":1464,"vw":24.677083},{"c":24.67,"h":24.79,"l":24.67,"n":42,"o":24.7,"t":"2026-10-20T14:10:00Z","v":1234,"vw":24.7},{"c":24.7,"h":24.7,"l":24.7,"n":23,"o":24.7,"t":"2026-10-20T14:15:00Z","v":660,"vw":24.7},{"c":24.805,"h":24.87,"l":24.745,"n":67,"o":24.745,"t":"2026-10-20T14:20:00Z","v":1279,"vw":24.793571},{"c":24.8,"h":24.8,"l":24.8,"n":7,"o":24.8,"t":"2026-10-20T14:25:00Z","v":142,"vw":24.8},{"c":24.87,"h":24.905,"l":24.86,"n":93,"o":24.905,"t":"2026-10-20T14:30:00Z","v":3077,"vw":24.893},{"c":24.845,"h":24.845,"l":24.845,"n":11,"o":24.845,"t":"2026-10-20T14:35:00Z","v":227,"vw":24.845},{"c":24.875,"h":24.955,"l":24.82,"n":150,"o":24.88,"t":"2026-10-20T14:45:00Z","v":4523,"vw":24.886742},{"c":24.865,"h":24.9,"l":24.83,"n":55,"o":24.86,"t":"2026-10-20T14:50:00Z","v":1025,"vw":24.868952},{"c":24.9,"h":24.9,"l":24.8112,"n":32,"o":24.8112,"t":"2026-10-20T14:55:00Z","v":584,"vw":24.8556},{"c":24.765,"h":24.9052,"l":24.765,"n":92,"o":24.9052,"t":"2026-10-20T15:00:00Z","v":4846,"vw":24.847404},{"c":24.84,"h":24.92,"l":24.78,"n":98,"o":24.78,"t":"2026-10-20T15:05:00Z","v":4034,"vw":24.866318},{"c":24.68,"h":24.795,"l":24.6747,"n":76,"o":24.78,"t":"2026-10-20T15:10:00Z","v":1511,"vw":24.738136},{"c":24.75,"h":24.76,"l":24.7,"n":53,"o":24.7,"t":"2026-10-20T15:15:00Z","v":1236,"vw":24.729895},{"c":24.745,"h":24.745,"l":24.745,"n":17,"o":24.745,"t":"2026-10-20T15:25:00Z","v":406,"vw":24.745},{"c":24.805,"h":24.805,"l":24.8,"n":28,"o":24.8,"t":"2026-10-20T15:30:00Z","v":485,"vw":24.802041},{"c":24.805,"h":24.805,"l":24.805,"n":14,"o":24.805,"t":"2026-10-20T15:35:00Z","v":139,"vw":24.805},{"c":24.81,"h":24.8281,"l":24.71,"n":46,"o":24.8281,"t":"2026-10-20T15:40:00Z","v":1029,"vw":24.808643},{"c":24.795,"h":24.825,"l":24.74,"n":16,"o":24.825,"t":"2026-10-20T15:45:00Z","v":567,"vw":24.79},{"c":24.835,"h":24.87,"l":24.795,"n":116,"o":24.84,"t":"2026-10-20T15:50:00Z","v":2776,"vw":24.839012},{"c":24.6675,"h":24.78,"l":24.6675,"n":97,"o":24.78,"t":"2026-10-20T15:55:00Z","v":3161,"vw":24.729631},{"c":24.655,"h":24.6575,"l":24.655,"n":11,"o":24.655,"t":"2026-10-20T16:00:00Z","v":468,"vw":24.655625},{"c":24.725,"h":24.725,"l":24.725,"n":1,"o":24.725,"t":"2026-10-20T16:05:00Z","v":100,"vw":24.725},{"c":24.665,"h":24.665,"l":24.64,"n":21,"o":24.65,"t":"2026-10-20T16:10:00Z","v":562,"vw":24.651667},{"c":24.63,"h":24.65,"l":24.56,"n":40,"o":24.62,"t":"2026-10-20T16:15:00Z","v":1227,"vw":24.618571},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-10-20T16:20:00Z","v":200,"vw":24.65},{"c":24.75,"h":24.75,"l":24.67,"n":61,"o":24.67,"t":"2026-10-20T16:25:00Z","v":2577,"vw":24.72233},{"c":24.775,"h":24.8,"l":24.74,"n":89,"o":24.745,"t":"2026-10-20T16:45:00Z","v":4551,"vw":24.766345},{"c":24.635,"h":24.775,"l":24.635,"n":46,"o":24.775,"t":"2026-10-20T16:50:00Z","v":2214,"vw":24.680559},{"c":24.63,"h":24.64,"l":24.625,"n":38,"o":24.63,"t":"2026-10-20T16:55:00Z","v":1894,"vw":24.63065},{"c":24.63,"h":24.64,"l":24.63,"n":14,"o":24.635,"t":"2026-10-20T17:00:00Z","v":355,"vw":24.635},{"c":24.635,"h":24.67,"l":24.63,"n":37,"o":24.67,"t":"2026-10-20T17:05:00Z","v":1172,"vw":24.64},{"c":24.67,"h":24.68,"l":24.66,"n":56,"o":24.66,"t":"2026-10-20T17:10:00Z","v":2284,"vw":24.670787},{"c":24.74,"h":24.74,"l":24.735,"n":12,"o":24.735,"t":"2026-10-20T17:15:00Z","v":444,"vw":24.736667},{"c":24.74,"h":24.74,"l":24.74,"n":8,"o":24.74,"t":"2026-10-20T17:20:00Z","v":210,"vw":24.74},{"c":24.74,"h":24.745,"l":24.74,"n":13,"o":24.745,"t":"2026-10-20T17:25:00Z","v":361,"vw":24.743195},{"c":24.7,"h":24.76,"l":24.68,"n":81,"o":24.76,"t":"2026-10-20T17:35:00Z","v":2732,"vw":24.718583},{"c":24.7,"h":24.7,"l":24.695,"n":11,"o":24.7,"t":"2026-10-20T17:40:00Z","v":556,"vw":24.698377},{"c":24.7,"h":24.74,"l":24.7,"n":56,"o":24.7241,"t":"2026-10-20T17:45:00Z","v":1620,"vw":24.72282},{"c":24.695,"h":24.7,"l":24.695,"n":12,"o":24.7,"t":"2026-10-20T17:50:00Z","v":561,"vw":24.69625},{"c":24.72,"h":24.76,"l":24.72,"n":43,"o":24.72,"t":"2026-10-20T17:55:00Z","v":1474,"vw":24.730196},{"c":24.76,"h":24.76,"l":24.74,"n":44,"o":24.75,"t":"2026-10-20T18:00:00Z","v":1338,"vw":24.754162},{"c":24.74,"h":24.78,"l":24.74,"n":34,"o":24.78,"t":"2026-10-20T18:05:00Z","v":2082,"vw":24.754956},{"c":24.72,"h":24.74,"l":24.72,"n":79,"o":24.73,"t":"2026-10-20T18:10:00Z","v":1777,"vw":24.728613},{"c":24.6547,"h":24.72,"l":24.6547,"n":98,"o":24.72,"t":"2026-10-20T18:15:00Z","v":7381,"vw":24.68299},{"c":24.64,"h":24.675,"l":24.64,"n":29,"o":24.66,"t":"2026-10-20T18:20:00Z","v":1203,"vw":24.66},{"c":24.66,"h":24.69,"l":24.66,"n":29,"o":24.69,"t":"2026-10-20T18:25:00Z","v":1332,"vw":24.669422},{"c":24.64,"h":24.67,"l":24.64,"n":8,"o":24.67,"t":"2026-10-20T18:35:00Z","v":409,"vw":24.655},{"c":24.61,"h":24.665,"l":24.61,"n":91,"o":24.665,"t":"2026-10-20T18:40:00Z","v":2562,"vw":24.636045},{"c":24.61,"h":24.61,"l":24.57,"n":7,"o":24.57,"t":"2026-10-20T18:45:00Z","v":208,"vw":24.59},{"c":24.57,"h":24.61,"l":24.57,"n":11,"o":24.61,"t":"2026-10-20T18:50:00Z","v":527,"vw":24.588355},{"c":24.595,"h":24.64,"l":24.595,"n":62,"o":24.64,"t":"2026-10-20T18:55:00Z","v":3683,"vw":24.613415},{"c":24.57,"h":24.595,"l":24.57,"n":58,"o":24.595,"t":"2026-10-20T19:00:00Z","v":2696,"vw":24.586178},{"c":24.57,"h":24.62,"l":24.57,"n":85,"o":24.585,"t":"2026-10-20T19:05:00Z","v":4024,"vw":24.600917},{"c":24.545,"h":24.6,"l":24.545,"n":52,"o":24.6,"t":"2026-10-20T19:10:00Z","v":1584,"vw":24.560526},{"c":24.595,"h":24.595,"l":24.59,"n":24,"o":24.59,"t":"2026-10-20T19:15:00Z","v":1483,"vw":24.591},{"c":24.55,"h":24.56,"l":24.55,"n":56,"o":24.56,"t":"2026-10-20T19:20:00Z","v":1578,"vw":24.553082},{"c":24.51,"h":24.59,"l":24.51,"n":91,"o":24.59,"t":"2026-10-20T19:25:00Z","v":2873,"vw":24.53856},{"c":24.53,"h":24.56,"l":24.53,"n":62,"o":24.53,"t":"2026-10-20T19:30:00Z","v":2626,"vw":24.541323},{"c":24.505,"h":24.52,"l":24.5,"n":43,"o":24.52,"t":"2026-10-20T19:35:00Z","v":2283,"vw":24.510334},{"c":24.545,"h":24.55,"l":24.51,"n":125,"o":24.53,"t":"2026-10-20T19:40:00Z","v":3791,"vw":24.532879},{"c":24.55,"h":24.57,"l":24.55,"n":44,"o":24.555,"t":"2026-10-20T19:45:00Z","v":1802,"vw":24.553846},{"c":24.58,"h":24.59,"l":24.53,"n":208,"o":24.55,"t":"2026-10-20T19:50:00Z","v":6952,"vw":24.562609},{"c":24.59,"h":24.63,"l":24.56,"n":486,"o":24.58,"t":"2026-10-20T19:55:00Z","v":21522,"vw":24.601473},{"c":24.56,"h":24.56,"l":24.56,"n":16,"o":24.56,"t":"2026-10-20T20:00:00Z","v":41757,"vw":24.56},{"c":24.3885,"h":24.49,"l":24.24,"n":61,"o":24.49,"t":"2026-10-21T13:30:00Z","v":4447,"vw":24.419224},{"c":24.25,"h":24.5,"l":24.2,"n":140,"o":24.25,"t":"2026-10-21T13:35:00Z","v":8565,"vw":24.28507},{"c":24.29,"h":24.7897,"l":24.27,"n":79,"o":24.7897,"t":"2026-10-21T13:45:00Z","v":3710,"vw":24.554338},{"c":24.41,"h":24.41,"l":24.33,"n":46,"o":24.335,"t":"2026-10-21T13:50:00Z","v":1098,"vw":24.355785},{"c":24.25,"h":24.29,"l":24.25,"n":35,"o":24.29,"t":"2026-10-21T13:55:00Z","v":1466,"vw":24.253108},{"c":24.36,"h":24.395,"l":24.24,"n":28,"o":24.395,"t":"2026-10-21T14:00:00Z","v":3786,"vw":24.35371},{"c":24.07,"h":24.25,"l":24.07,"n":73,"o":24.25,"t":"2026-10-21T14:05:00Z","v":2547,"vw":24.209022},{"c":24.235,"h":24.3,"l":24.235,"n":33,"o":24.235,"t":"2026-10-21T14:15:00Z","v":2031,"vw":24.292537},{"c":24.24,"h":24.24,"l":24.23,"n":27,"o":24.23,"t":"2026-10-21T14:20:00Z","v":1164,"vw":24.239091},{"c":24.11,"h":24.13,"l":24.11,"n":12,"o":24.13,"t":"2026-10-21T14:25:00Z","v":261,"vw":24.118889},{"c":24.1704,"h":24.1704,"l":24.06,"n":31,"o":24.06,"t":"2026-10-21T14:30:00Z","v":1435,"vw":24.159683},{"c":24.19,"h":24.19,"l":24.16,"n":23,"o":24.19,"t":"2026-10-21T14:35:00Z","v":701,"vw":24.18125},{"c":24.215,"h":24.215,"l":24.215,"n":16,"o":24.215,"t":"2026-10-21T14:40:00Z","v":384,"vw":24.215},{"c":24.18,"h":24.18,"l":24.18,"n":9,"o":24.18,"t":"2026-10-21T14:45:00Z","v":127,"vw":24.18},{"c":24.23,"h":24.23,"l":24.2,"n":32,"o":24.2,"t":"2026-10-21T14:50:00Z","v":941,"vw":24.205415},{"c":24.15,"h":24.22,"l":24.13,"n":96,"o":24.21,"t":"2026-10-21T14:55:00Z","v":3294,"vw":24.164758},{"c":24.02,"h":24.13,"l":24.02,"n":163,"o":24.13,"t":"2026-10-21T15:10:00Z","v":75311,"vw":24.023205},{"c":24.11,"h":24.11,"l":24.11,"n":19,"o":24.11,"t":"2026-10-21T15:15:00Z","v":590,"vw":24.11},{"c":24.11,"h":24.11,"l":24.05,"n":25,"o":24.06,"t":"2026-10-21T15:20:00Z","v":745,"vw":24.085556},{"c":23.95,"h":24.11,"l":23.87,"n":218,"o":24.11,"t":"2026-10-21T15:25:00Z","v":11136,"vw":23.995499},{"c":23.92,"h":23.95,"l":23.92,"n":120,"o":23.95,"t":"2026-10-21T15:30:00Z","v":1959,"vw":23.9344},{"c":23.93,"h":23.95,"l":23.925,"n":31,"o":23.925,"t":"2026-10-21T15:35:00Z","v":971,"vw":23.934167},{"c":23.9,"h":23.9274,"l":23.9,"n":44,"o":23.9274,"t":"2026-10-21T15:40:00Z","v":831,"vw":23.9137},{"c":23.905,"h":23.905,"l":23.89,"n":20,"o":23.89,"t":"2026-10-21T15:45:00Z","v":1238,"vw":23.894928},{"c":23.86,"h":23.87,"l":23.86,"n":14,"o":23.87,"t":"2026-10-21T15:50:00Z","v":632,"vw":23.864},{"c":23.815,"h":23.89,"l":23.815,"n":109,"o":23.89,"t":"2026-10-21T15:55:00Z","v":3635,"vw":23.85846},{"c":23.715,"h":23.83,"l":23.7,"n":107,"o":23.8,"t":"2026-10-21T16:00:00Z","v":3787,"vw":23.761364},{"c":23.63,"h":23.72,"l":23.6,"n":121,"o":23.716,"t":"2026-10-21T16:05:00Z","v":6007,"vw":23.634383},{"c":23.68,"h":23.68,"l":23.5801,"n":57,"o":23.5801,"t":"2026-10-21T16:10:00Z","v":2648,"vw":23.626963},{"c":23.67,"h":23.68,"l":23.66,"n":49,"o":23.68,"t":"2026-10-21T16:15:00Z","v":1666,"vw":23.67451},{"c":23.69,"h":23.69,"l":23.65,"n":19,"o":23.65,"t":"2026-10-21T16:20:00Z","v":1272,"vw":23.657382},{"c":23.59,"h":23.66,"l":23.59,"n":51,"o":23.65,"t":"2026-10-21T16:25:00Z","v":3578,"vw":23.629662},{"c":23.57,"h":23.58,"l":23.57,"n":25,"o":23.58,"t":"2026-10-21T16:30:00Z","v":940,"vw":23.571667},{"c":23.66,"h":23.67,"l":23.51,"n":120,"o":23.56,"t":"2026-10-21T16:35:00Z","v":6204,"vw":23.554081},{"c":23.61,"h":23.63,"l":23.61,"n":28,"o":23.63,"t":"2026-10-21T16:40:00Z","v":694,"vw":23.6225},{"c":23.5001,"h":23.6,"l":23.5001,"n":42,"o":23.6,"t":"2026-10-21T16:45:00Z","v":1266,"vw":23.554388},{"c":23.58,"h":23.58,"l":23.52,"n":9,"o":23.52,"t":"2026-10-21T16:50:00Z","v":387,"vw":23.55},{"c":23.66,"h":23.7,"l":23.51,"n":76,"o":23.51,"t":"2026-10-21T16:55:00Z","v":2966,"vw":23.619472},{"c":23.715,"h":23.715,"l":23.68,"n":22,"o":23.68,"t":"2026-10-21T17:00:00Z","v":1282,"vw":23.704648},{"c":23.66,"h":23.66,"l":23.6,"n":35,"o":23.6,"t":"2026-10-21T17:05:00Z","v":1715,"vw":23.635375},{"c":23.61,"h":23.62,"l":23.61,"n":22,"o":23.62,"t":"2026-10-21T17:10:00Z","v":1313,"vw":23.611},{"c":23.6,"h":23.64,"l":23.6,"n":95,"o":23.6,"t":"2026-10-21T17:15:00Z","v":4890,"vw":23.603009},{"c":23.52,"h":23.6,"l":23.52,"n":45,"o":23.6,"t":"2026-10-21T17:20:00Z","v":1382,"vw":23.57832},{"c":23.525,"h":23.525,"l":23.5,"n":46,"o":23.52,"t":"2026-10-21T17:25:00Z","v":2210,"vw":23.516333},{"c":23.545,"h":23.5793,"l":23.48,"n":70,"o":23.5766,"t":"2026-10-21T17:30:00Z","v":5287,"vw":23.549575},{"c":23.545,"h":23.545,"l":23.545,"n":22,"o":23.545,"t":"2026-10-21T17:35:00Z","v":632,"vw":23.545},{"c":23.56,"h":23.58,"l":23.5101,"n":71,"o":23.5101,"t":"2026-10-21T17:40:00Z","v":2731,"vw":23.55797},{"c":23.6,"h":23.6,"l":23.57,"n":53,"o":23.57,"t":"2026-10-21T17:45:00Z","v":3609,"vw":23.582852},{"c":23.675,"h":23.7399,"l":23.5832,"n":67,"o":23.5832,"t":"2026-10-21T17:50:00Z","v":3538,"vw":23.645374},{"c":23.65,"h":23.65,"l":23.65,"n":12,"o":23.65,"t":"2026-10-21T17:55:00Z","v":219,"vw":23.65},{"c":23.56,"h":23.68,"l":23.56,"n":67,"o":23.68,"t":"2026-10-21T18:00:00Z","v":4764,"vw":23.648643},{"c":23.5,"h":23.605,"l":23.5,"n":51,"o":23.605,"t":"2026-10-21T18:05:00Z","v":1108,"vw":23.549436},{"c":23.565,"h":23.59,"l":23.56,"n":53,"o":23.57,"t":"2026-10-21T18:10:00Z","v":1915,"vw":23.574717},{"c":23.63,"h":23.63,"l":23.59,"n":49,"o":23.59,"t":"2026-10-21T18:15:00Z","v":2189,"vw":23.607766},{"c":23.5701,"h":23.6101,"l":23.5701,"n":20,"o":23.6101,"t":"2026-10-21T18:20:00Z","v":784,"vw":23.587847},{"c":23.54,"h":23.57,"l":23.54,"n":205,"o":23.57,"t":"2026-10-21T18:25:00Z","v":12522,"vw":23.549772},{"c":23.52,"h":23.54,"l":23.52,"n":36,"o":23.54,"t":"2026-10-21T18:30:00Z","v":974,"vw":23.53359},{"c":23.56,"h":23.56,"l":23.53,"n":75,"o":23.53,"t":"2026-10-21T18:35:00Z","v":8566,"vw":23.532414},{"c":23.57,"h":23.57,"l":23.53,"n":33,"o":23.56,"t":"2026-10-21T18:40:00Z","v":3099,"vw":23.560031},{"c":23.57,"h":23.6,"l":23.5201,"n":71,"o":23.6,"t":"2026-10-21T18:45:00Z","v":4884,"vw":23.562284},{"c":23.52,"h":23.52,"l":23.52,"n":51,"o":23.52,"t":"2026-10-21T18:50:00Z","v":1426,"vw":23.52},{"c":23.385,"h":23.52,"l":23.3129,"n":237,"o":23.52,"t":"2026-10-21T18:55:00Z","v":8886,"vw":23.466552},{"c":23.37,"h":23.41,"l":23.34,"n":61,"o":23.39,"t":"2026-10-21T19:00:00Z","v":1544,"vw":23.364936},{"c":23.4,"h":23.4,"l":23.33,"n":94,"o":23.33,"t":"2026-10-21T19:05:00Z","v":3307,"vw":23.374697},{"c":23.36,"h":23.39,"l":23.35,"n":49,"o":23.35,"t":"2026-10-21T19:10:00Z","v":1599,"vw":23.373348},{"c":23.435,"h":23.44,"l":23.43,"n":69,"o":23.44,"t":"2026-10-21T19:15:00Z","v":1611,"vw":23.432956},{"c":23.43,"h":23.4899,"l":23.43,"n":117,"o":23.435,"t":"2026-10-21T19:20:00Z","v":5983,"vw":23.463046},{"c":23.44,"h":23.4825,"l":23.41,"n":32,"o":23.45,"t":"2026-10-21T19:25:00Z","v":1029,"vw":23.447083},{"c":23.53,"h":23.53,"l":23.46,"n":143,"o":23.49,"t":"2026-10-21T19:30:00Z","v":4983,"vw":23.494532},{"c":23.49,"h":23.55,"l":23.44,"n":161,"o":23.53,"t":"2026-10-21T19:35:00Z","v":12174,"vw":23.496636},{"c":23.47,"h":23.495,"l":23.47,"n":60,"o":23.49,"t":"2026-10-21T19:40:00Z","v":2180,"vw":23.488089},{"c":23.515,"h":23.515,"l":23.47,"n":146,"o":23.47,"t":"2026-10-21T19:45:00Z","v":5747,"vw":23.499763},{"c":23.52,"h":23.55,"l":23.51,"n":164,"o":23.51,"t":"2026-10-21T19:50:00Z","v":5992,"vw":23.541186},{"c":23.37,"h":23.55,"l":23.37,"n":690,"o":23.52,"t":"2026-10-21T19:55:00Z","v":34009,"vw":23.442709},{"c":23.36,"h":23.36,"l":23.36,"n":21,"o":23.36,"t":"2026-10-21T20:00:00Z","v":45533,"vw":23.36},{"c":23.82,"h":23.82,"l":23.82,"n":1,"o":23.82,"t":"2026-10-21T21:40:00Z","v":200,"vw":23.82},{"c":23.7097,"h":23.7097,"l":23.7,"n":2,"o":23.7,"t":"2026-10-21T22:30:00Z","v":200,"vw":23.70485},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-22T08:00:00Z","v":100,"vw":23.3},{"c":23.07,"h":23.07,"l":23.07,"n":2,"o":23.07,"t":"2026-10-22T11:00:00Z","v":172,"vw":23.07},{"c":23.07,"h":23.07,"l":23.07,"n":2,"o":23.07,"t":"2026-10-22T11:25:00Z","v":109,"vw":23.07},{"c":23.38,"h":23.38,"l":23.19,"n":32,"o":23.2,"t":"2026-10-22T13:30:00Z","v":3002,"vw":23.225846},{"c":23.405,"h":23.405,"l":23.375,"n":22,"o":23.375,"t":"2026-10-22T13:35:00Z","v":708,"vw":23.384},{"c":23.57,"h":23.59,"l":23.57,"n":26,"o":23.57,"t":"2026-10-22T13:40:00Z","v":656,"vw":23.575334},{"c":23.55,"h":23.55,"l":23.55,"n":8,"o":23.55,"t":"2026-10-22T13:45:00Z","v":284,"vw":23.55},{"c":23.5683,"h":23.7,"l":23.49,"n":48,"o":23.6,"t":"2026-10-22T13:50:00Z","v":3011,"vw":23.626632},{"c":23.81,"h":23.81,"l":23.81,"n":1,"o":23.81,"t":"2026-10-22T13:55:00Z","v":421,"vw":23.81},{"c":23.74,"h":23.82,"l":23.74,"n":18,"o":23.82,"t":"2026-10-22T14:00:00Z","v":1721,"vw":23.814386},{"c":23.71,"h":23.71,"l":23.71,"n":4,"o":23.71,"t":"2026-10-22T14:05:00Z","v":105,"vw":23.71},{"c":23.8,"h":23.8,"l":23.8,"n":11,"o":23.8,"t":"2026-10-22T14:10:00Z","v":270,"vw":23.8},{"c":23.73,"h":23.89,"l":23.73,"n":93,"o":23.89,"t":"2026-10-22T14:15:00Z","v":3937,"vw":23.824304},{"c":23.58,"h":23.7,"l":23.58,"n":122,"o":23.7,"t":"2026-10-22T14:20:00Z","v":12066,"vw":23.637289},{"c":23.585,"h":23.61,"l":23.5193,"n":52,"o":23.5196,"t":"2026-10-22T14:25:00Z","v":4682,"vw":23.545572},{"c":23.32,"h":23.65,"l":23.32,"n":79,"o":23.61,"t":"2026-10-22T14:30:00Z","v":9011,"vw":23.492483},{"c":23.365,"h":23.4788,"l":23.365,"n":30,"o":23.465,"t":"2026-10-22T14:35:00Z","v":717,"vw":23.451129},{"c":23.565,"h":23.565,"l":23.53,"n":29,"o":23.53,"t":"2026-10-22T14:40:00Z","v":837,"vw":23.539074},{"c":23.4696,"h":23.4696,"l":23.4696,"n":6,"o":23.4696,"t":"2026-10-22T14:45:00Z","v":495,"vw":23.4696},{"c":23.56,"h":23.565,"l":23.56,"n":24,"o":23.565,"t":"2026-10-22T14:50:00Z","v":796,"vw":23.563889},{"c":23.72,"h":23.72,"l":23.72,"n":7,"o":23.72,"t":"2026-10-22T14:55:00Z","v":114,"vw":23.72},{"c":23.7,"h":23.7,"l":23.7,"n":8,"o":23.7,"t":"2026-10-22T15:05:00Z","v":429,"vw":23.7},{"c":23.74,"h":23.74,"l":23.65,"n":136,"o":23.65,"t":"2026-10-22T15:10:00Z","v":4600,"vw":23.674851},{"c":23.73,"h":23.775,"l":23.73,"n":60,"o":23.745,"t":"2026-10-22T15:15:00Z","v":2488,"vw":23.765261},{"c":23.73,"h":23.79,"l":23.725,"n":87,"o":23.7594,"t":"2026-10-22T15:20:00Z","v":4844,"vw":23.747331},{"c":23.76,"h":23.76,"l":23.76,"n":17,"o":23.76,"t":"2026-10-22T15:25:00Z","v":533,"vw":23.76},{"c":23.77,"h":23.78,"l":23.745,"n":38,"o":23.745,"t":"2026-10-22T15:30:00Z","v":1828,"vw":23.762342},{"c":23.73,"h":23.77,"l":23.72,"n":101,"o":23.77,"t":"2026-10-22T15:35:00Z","v":2596,"vw":23.739146},{"c":23.7656,"h":23.79,"l":23.74,"n":18,"o":23.79,"t":"2026-10-22T15:40:00Z","v":1252,"vw":23.781981},{"c":23.76,"h":23.79,"l":23.76,"n":37,"o":23.765,"t":"2026-10-22T15:45:00Z","v":1133,"vw":23.779834},{"c":23.81,"h":23.81,"l":23.81,"n":15,"o":23.81,"t":"2026-10-22T15:50:00Z","v":353,"vw":23.81},{"c":23.8,"h":23.8,"l":23.795,"n":39,"o":23.795,"t":"2026-10-22T15:55:00Z","v":688,"vw":23.796689},{"c":23.83,"h":23.83,"l":23.79,"n":13,"o":23.79,"t":"2026-10-22T16:00:00Z","v":689,"vw":23.81008},{"c":23.755,"h":23.76,"l":23.71,"n":59,"o":23.76,"t":"2026-10-22T16:10:00Z","v":1933,"vw":23.748062},{"c":23.735,"h":23.735,"l":23.67,"n":9,"o":23.67,"t":"2026-10-22T16:15:00Z","v":340,"vw":23.7025},{"c":23.72,"h":23.72,"l":23.72,"n":10,"o":23.72,"t":"2026-10-22T16:20:00Z","v":365,"vw":23.72},{"c":23.8,"h":23.8,"l":23.715,"n":56,"o":23.72,"t":"2026-10-22T16:25:00Z","v":3742,"vw":23.746864},{"c":23.74,"h":23.74,"l":23.74,"n":4,"o":23.74,"t":"2026-10-22T16:30:00Z","v":214,"vw":23.74},{"c":23.6732,"h":23.71,"l":23.6732,"n":80,"o":23.7,"t":"2026-10-22T16:35:00Z","v":2635,"vw":23.689971},{"c":23.695,"h":23.695,"l":23.695,"n":16,"o":23.695,"t":"2026-10-22T16:40:00Z","v":788,"vw":23.695},{"c":23.75,"h":23.75,"l":23.64,"n":82,"o":23.695,"t":"2026-10-22T16:45:00Z","v":2620,"vw":23.68},{"c":23.7758,"h":23.7758,"l":23.74,"n":15,"o":23.74,"t":"2026-10-22T16:50:00Z","v":501,"vw":23.755267},{"c":23.73,"h":23.745,"l":23.73,"n":32,"o":23.745,"t":"2026-10-22T16:55:00Z","v":1516,"vw":23.741842},{"c":23.645,"h":23.73,"l":23.645,"n":79,"o":23.73,"t":"2026-10-22T17:00:00Z","v":1960,"vw":23.6675},{"c":23.61,"h":23.6875,"l":23.61,"n":71,"o":23.645,"t":"2026-10-22T17:05:00Z","v":2777,"vw":23.62842},{"c":23.595,"h":23.63,"l":23.595,"n":8,"o":23.63,"t":"2026-10-22T17:10:00Z","v":378,"vw":23.606667},{"c":23.61,"h":23.67,"l":23.61,"n":61,"o":23.66,"t":"2026-10-22T17:15:00Z","v":1154,"vw":23.640982},{"c":23.61,"h":23.61,"l":23.595,"n":40,"o":23.595,"t":"2026-10-22T17:20:00Z","v":981,"vw":23.607738},{"c":23.645,"h":23.645,"l":23.595,"n":57,"o":23.595,"t":"2026-10-22T17:25:00Z","v":1665,"vw":23.624081},{"c":23.69,"h":23.69,"l":23.645,"n":64,"o":23.645,"t":"2026-10-22T17:30:00Z","v":1531,"vw":23.675},{"c":23.69,"h":23.69,"l":23.69,"n":9,"o":23.69,"t":"2026-10-22T17:35:00Z","v":505,"vw":23.69},{"c":23.66,"h":23.69,"l":23.66,"n":14,"o":23.69,"t":"2026-10-22T17:45:00Z","v":570,"vw":23.675},{"c":23.755,"h":23.755,"l":23.625,"n":221,"o":23.65,"t":"2026-10-22T17:50:00Z","v":43857,"vw":23.697118},{"c":23.755,"h":23.755,"l":23.755,"n":15,"o":23.755,"t":"2026-10-22T17:55:00Z","v":504,"vw":23.755},{"c":23.68,"h":23.755,"l":23.68,"n":48,"o":23.755,"t":"2026-10-22T18:00:00Z","v":4036,"vw":23.702713},{"c":23.7204,"h":23.745,"l":23.72,"n":25,"o":23.735,"t":"2026-10-22T18:05:00Z","v":1531,"vw":23.73194},{"c":23.7235,"h":23.81,"l":23.7235,"n":5,"o":23.81,"t":"2026-10-22T18:10:00Z","v":687,"vw":23.741289},{"c":23.85,"h":23.885,"l":23.765,"n":104,"o":23.765,"t":"2026-10-22T18:15:00Z","v":4953,"vw":23.830854},{"c":23.87,"h":23.905,"l":23.855,"n":49,"o":23.855,"t":"2026-10-22T18:20:00Z","v":2813,"vw":23.885722},{"c":23.905,"h":23.905,"l":23.86,"n":27,"o":23.9,"t":"2026-10-22T18:25:00Z","v":998,"vw":23.880722},{"c":23.88,"h":23.91,"l":23.86,"n":60,"o":23.91,"t":"2026-10-22T18:30:00Z","v":5195,"vw":23.869006},{"c":23.85,"h":23.853,"l":23.84,"n":36,"o":23.853,"t":"2026-10-22T18:35:00Z","v":1614,"vw":23.849436},{"c":23.865,"h":23.865,"l":23.83,"n":71,"o":23.85,"t":"2026-10-22T18:40:00Z","v":3192,"vw":23.84511},{"c":23.9,"h":23.9,"l":23.8597,"n":26,"o":23.8597,"t":"2026-10-22T18:45:00Z","v":948,"vw":23.869128},{"c":23.9,"h":23.9,"l":23.9,"n":21,"o":23.9,"t":"2026-10-22T18:50:00Z","v":540,"vw":23.9},{"c":23.9,"h":23.9,"l":23.9,"n":22,"o":23.9,"t":"2026-10-22T18:55:00Z","v":478,"vw":23.9},{"c":23.915,"h":23.9151,"l":23.915,"n":28,"o":23.915,"t":"2026-10-22T19:00:00Z","v":1434,"vw":23.915077},{"c":23.93,"h":24.005,"l":23.91,"n":224,"o":23.94,"t":"2026-10-22T19:05:00Z","v":8237,"vw":23.938396},{"c":23.94,"h":23.94,"l":23.94,"n":16,"o":23.94,"t":"2026-10-22T19:10:00Z","v":505,"vw":23.94},{"c":24.14,"h":24.15,"l":23.97,"n":140,"o":23.97,"t":"2026-10-22T19:15:00Z","v":7423,"vw":24.081615},{"c":24.19,"h":24.255,"l":24.19,"n":58,"o":24.19,"t":"2026-10-22T19:20:00Z","v":2862,"vw":24.204685},{"c":24.15,"h":24.23,"l":24.13,"n":152,"o":24.2,"t":"2026-10-22T19:25:00Z","v":8767,"vw":24.183261},{"c":24.23,"h":24.285,"l":24.1005,"n":202,"o":24.155,"t":"2026-10-22T19:30:00Z","v":14547,"vw":24.178952},{"c":24.235,"h":24.275,"l":24.19,"n":45,"o":24.275,"t":"2026-10-22T19:35:00Z","v":1944,"vw":24.238055},{"c":24.24,"h":24.27,"l":24.2384,"n":73,"o":24.24,"t":"2026-10-22T19:40:00Z","v":3868,"vw":24.24886},{"c":24.31,"h":24.31,"l":24.23,"n":138,"o":24.24,"t":"2026-10-22T19:45:00Z","v":6173,"vw":24.263929},{"c":24.29,"h":24.35,"l":24.29,"n":321,"o":24.32,"t":"2026-10-22T19:50:00Z","v":18450,"vw":24.312811},{"c":24.47,"h":24.5,"l":24.3,"n":642,"o":24.3,"t":"2026-10-22T19:55:00Z","v":33462,"vw":24.394722},{"c":24.39,"h":24.465,"l":24.39,"n":14,"o":24.465,"t":"2026-10-22T20:00:00Z","v":38811,"vw":24.390534},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-10-22T20:40:00Z","v":2000,"vw":24.87}],"history":[{"c":37.15,"h":38.71,"l":36.89,"n":5202,"o":38.71,"t":"2024-10-21T04:00:00Z","v":194045,"vw":37.324809},{"c":36.69,"h":37.03,"l":36.62,"n":3283,"o":36.93,"t":"2024-10-22T04:00:00Z","v":108327,"vw":36.745032},{"c":36.73,"h":37.33,"l":36.41,"n":4398,"o":36.77,"t":"2024-10-23T04:00:00Z","v":167851,"vw":36.791895},{"c":37.32,"h":37.35,"l":36.715,"n":4461,"o":37,"t":"2024-10-24T04:00:00Z","v":133082,"vw":37.111392},{"c":37.11,"h":37.645,"l":36.94,"n":3637,"o":37.52,"t":"2024-10-25T04:00:00Z","v":105590,"vw":37.20966},{"c":38.79,"h":39.065,"l":37.19,"n":4864,"o":37.35,"t":"2024-10-28T04:00:00Z","v":247689,"vw":38.554464},{"c":38.13,"h":38.77,"l":37.72,"n":3565,"o":38.43,"t":"2024-10-29T04:00:00Z","v":127116,"vw":38.262697},{"c":39,"h":39.33,"l":38.09,"n":5685,"o":38.09,"t":"2024-10-30T04:00:00Z","v":195006,"vw":38.870148},{"c":38.09,"h":39.42,"l":38.07,"n":4203,"o":39.11,"t":"2024-10-31T04:00:00Z","v":149463,"vw":38.470597},{"c":38.07,"h":38.5,"l":37.41,"n":3999,"o":38.43,"t":"2024-11-01T04:00:00Z","v":192239,"vw":37.950042},{"c":37.76,"h":38.78,"l":37.67,"n":4430,"o":37.91,"t":"2024-11-04T05:00:00Z","v":165656,"vw":38.013162},{"c":37.77,"h":38.3,"l":37.45,"n":5615,"o":37.45,"t":"2024-11-05T05:00:00Z","v":200573,"vw":37.831907},{"c":38.31,"h":40.125,"l":38,"n":8893,"o":39.64,"t":"2024-11-06T05:00:00Z","v":399745,"vw":38.788177},{"c":37.61,"h":38.69,"l":37.185,"n":4288,"o":38.26,"t":"2024-11-07T05:00:00Z","v":209504,"vw":37.724673},{"c":36.8,"h":37.81,"l":36.75,"n":4538,"o":37.58,"t":"2024-11-08T05:00:00Z","v":262621,"vw":37.097448},{"c":39.01,"h":39.75,"l":37.36,"n":7230,"o":37.38,"t":"2024-11-11T05:00:00Z","v":327546,"vw":38.886254},{"c":37.27,"h":39.59,"l":37.24,"n":5983,"o":39,"t":"2024-11-12T05:00:00Z","v":266327,"vw":38.01087},{"c":36.68,"h":38.3589,"l":36.64,"n":5786,"o":37.84,"t":"2024-11-13T05:00:00Z","v":208186,"vw":37.138792},{"c":37.06,"h":37.44,"l":36.465,"n":5343,"o":36.78,"t":"2024-11-14T05:00:00Z","v":183071,"vw":36.949547},{"c":36.28,"h":37.4,"l":36.25,"n":4119,"o":37.29,"t":"2024-11-15T05:00:00Z","v":119536,"vw":36.533701},{"c":37.09,"h":37.45,"l":36.455,"n":3768,"o":36.53,"t":"2024-11-18T05:00:00Z","v":158924,"vw":37.123536},{"c":36.68,"h":36.92,"l":36.27,"n":5175,"o":36.61,"t":"2024-11-19T05:00:00Z","v":209885,"vw":36.621699},{"c":36.27,"h":36.785,"l":35.1909,"n":5514,"o":36.62,"t":"2024-11-20T05:00:00Z","v":239100,"vw":35.872109},{"c":36.7,"h":36.77,"l":35.63,"n":5559,"o":36.08,"t":"2024-11-21T05:00:00Z","v":229545,"vw":36.329582},{"c":38.19,"h":38.325,"l":36.9,"n":5960,"o":36.9,"t":"2024-11-22T05:00:00Z","v":217863,"vw":37.951341},{"c":38.42,"h":39.9,"l":38.4,"n":10005,"o":39.01,"t":"2024-11-25T05:00:00Z","v":334406,"vw":38.920731},{"c":37.93,"h":38.34,"l":36.745,"n":6074,"o":37.92,"t":"2024-11-26T05:00:00Z","v":207212,"vw":37.791198},{"c":38.14,"h":38.6,"l":37.73,"n":5598,"o":38.01,"t":"2024-11-27T05:00:00Z","v":256263,"vw":38.233503},{"c":37.99,"h":39.05,"l":37.81,"n":3160,"o":38.28,"t":"2024-11-29T05:00:00Z","v":112419,"vw":38.252949},{"c":38.77,"h":39.3141,"l":37.3281,"n":7000,"o":37.9,"t":"2024-12-02T05:00:00Z","v":216245,"vw":38.602108},{"c":38.14,"h":38.98,"l":37.755,"n":6630,"o":38.43,"t":"2024-12-03T05:00:00Z","v":228745,"vw":38.142562},{"c":37.92,"h":38.735,"l":37.62,"n":10296,"o":37.97,"t":"2024-12-04T05:00:00Z","v":417058,"vw":38.0776},{"c":46.49,"h":47.01,"l":40.07,"n":21575,"o":40.07,"t":"2024-12-05T05:00:00Z","v":1205237,"vw":44.652142},{"c":41.02,"h":46.61,"l":40.65,"n":15244,"o":46.58,"t":"2024-12-06T05:00:00Z","v":682800,"vw":42.706132},{"c":40.55,"h":42.6,"l":39.66,"n":11921,"o":41.2,"t":"2024-12-09T05:00:00Z","v":530318,"vw":40.870805},{"c":41.34,"h":41.715,"l":40.11,"n":7884,"o":40.76,"t":"2024-12-10T05:00:00Z","v":292779,"vw":41.258289},{"c":42.5,"h":43.09,"l":41.4235,"n":8084,"o":41.45,"t":"2024-12-11T05:00:00Z","v":510814,"vw":42.529832},{"c":41.51,"h":42.36,"l":41.1614,"n":6309,"o":42.36,"t":"2024-12-12T05:00:00Z","v":312446,"vw":41.651668},{"c":41.02,"h":42.623,"l":40.93,"n":4579,"o":41.71,"t":"2024-12-13T05:00:00Z","v":202767,"vw":41.344308},{"c":43.13,"h":44,"l":41.0075,"n":7292,"o":41.09,"t":"2024-12-16T05:00:00Z","v":263805,"vw":42.918637},{"c":43.43,"h":44.15,"l":42.64,"n":7988,"o":43.21,"t":"2024-12-17T05:00:00Z","v":213071,"vw":43.462013},{"c":43.1,"h":44.4105,"l":43.1,"n":8884,"o":43.69,"t":"2024-12-18T05:00:00Z","v":445733,"vw":43.6546},{"c":42.74,"h":43.8,"l":41.6215,"n":6879,"o":43.16,"t":"2024-12-19T05:00:00Z","v":295170,"vw":42.732411},{"c":43.78,"h":44.32,"l":41.73,"n":7006,"o":41.73,"t":"2024-12-20T05:00:00Z","v":385979,"vw":43.444132},{"c":43.92,"h":44.72,"l":43.29,"n":5299,"o":43.71,"t":"2024-12-23T05:00:00Z","v":188763,"vw":44.004718},{"c":45.92,"h":46.38,"l":44.22,"n":4990,"o":44.32,"t":"2024-12-24T05:00:00Z","v":159201,"vw":45.745701},{"c":47.94,"h":48.23,"l":45.62,"n":8067,"o":45.83,"t":"2024-12-26T05:00:00Z","v":310304,"vw":47.257874},{"c":46.67,"h":47.955,"l":46.14,"n":8313,"o":47.58,"t":"2024-12-27T05:00:00Z","v":347223,"vw":46.738587},{"c":46.7,"h":46.91,"l":45.78,"n":7250,"o":46.39,"t":"2024-12-30T05:00:00Z","v":287246,"vw":46.439371},{"c":46.04,"h":47.24,"l":45.47,"n":5349,"o":47.08,"t":"2024-12-31T05:00:00Z","v":379414,"vw":46.040955},{"c":44.08,"h":46.1801,"l":43.21,"n":7224,"o":45.91,"t":"2025-01-02T05:00:00Z","v":311790,"vw":44.160269},{"c":45.46,"h":45.46,"l":43.79,"n":5895,"o":44.3,"t":"2025-01-03T05:00:00Z","v":249208,"vw":44.829566},{"c":46.6,"h":46.93,"l":45.04,"n":8795,"o":45.68,"t":"2025-01-06T05:00:00Z","v":359992,"vw":46.329853},{"c":46.28,"h":46.67,"l":45.55,"n":8837,"o":46.4,"t":"2025-01-07T05:00:00Z","v":388317,"vw":46.047175},{"c":42.5,"h":45.72,"l":41.51,"n":11193,"o":45.72,"t":"2025-01-08T05:00:00Z","v":526283,"vw":42.742238},{"c":41.91,"h":42.6,"l":41.43,"n":9293,"o":42.26,"t":"2025-01-10T05:00:00Z","v":413692,"vw":42.003181},{"c":41.55,"h":42.01,"l":40.82,"n":8349,"o":41.03,"t":"2025-01-13T05:00:00Z","v":494902,"vw":41.499442},{"c":39.16,"h":42.1189,"l":38.76,"n":8143,"o":41.64,"t":"2025-01-14T05:00:00Z","v":336730,"vw":39.593906},{"c":39.25,"h":40.025,"l":39.08,"n":5845,"o":39.8,"t":"2025-01-15T05:00:00Z","v":263318,"vw":39.449741},{"c":38.43,"h":39.29,"l":38.31,"n":5815,"o":38.9,"t":"2025-01-16T05:00:00Z","v":230562,"vw":38.559314},{"c":39.1,"h":39.4,"l":38.26,"n":4714,"o":38.57,"t":"2025-01-17T05:00:00Z","v":201651,"vw":38.925264},{"c":40.07,"h":40.2,"l":39.185,"n":7007,"o":39.36,"t":"2025-01-21T05:00:00Z","v":260111,"vw":39.875729},{"c":41.08,"h":41.63,"l":40.28,"n":7214,"o":40.34,"t":"2025-01-22T05:00:00Z","v":269038,"vw":41.102714},{"c":42.17,"h":43.1,"l":40.795,"n":6781,"o":40.82,"t":"2025-01-23T05:00:00Z","v":300394,"vw":42.330252},{"c":42.71,"h":43.05,"l":42.05,"n":5836,"o":42.05,"t":"2025-01-24T05:00:00Z","v":209910,"vw":42.508353},{"c":42.71,"h":42.9,"l":41.475,"n":6266,"o":42.2,"t":"2025-01-27T05:00:00Z","v":274419,"vw":42.303849},{"c":43.95,"h":44.14,"l":41.855,"n":5690,"o":42.7,"t":"2025-01-28T05:00:00Z","v":172481,"vw":43.592789},{"c":44.09,"h":44.455,"l":43.32,"n":5758,"o":43.99,"t":"2025-01-29T05:00:00Z","v":172921,"vw":44.065792},{"c":44.28,"h":44.7947,"l":43.84,"n":6676,"o":44.6,"t":"2025-01-30T05:00:00Z","v":235273,"vw":44.287794},{"c":42.34,"h":44.57,"l":42.3,"n":7815,"o":44.28,"t":"2025-01-31T05:00:00Z","v":265887,"vw":42.903505},{"c":39.68,"h":41.15,"l":38.506,"n":7973,"o":41.15,"t":"2025-02-03T05:00:00Z","v":293637,"vw":39.670235},{"c":38.23,"h":40.44,"l":38.17,"n":5883,"o":40,"t":"2025-02-04T05:00:00Z","v":263494,"vw":38.956747},{"c":39.31,"h":40.05,"l":38,"n":6817,"o":38.23,"t":"2025-02-05T05:00:00Z","v":309301,"vw":39.0476},{"c":39.17,"h":40.965,"l":39.09,"n":4564,"o":39.77,"t":"2025-02-06T05:00:00Z","v":175608,"vw":39.546539},{"c":37.82,"h":39.84,"l":37.67,"n":5971,"o":39.11,"t":"2025-02-07T05:00:00Z","v":250873,"vw":38.099937},{"c":38.19,"h":38.79,"l":37.38,"n":6063,"o":37.96,"t":"2025-02-10T05:00:00Z","v":235051,"vw":38.245042},{"c":38.51,"h":38.63,"l":37.49,"n":5266,"o":37.79,"t":"2025-02-11T05:00:00Z","v":222399,"vw":38.372051},{"c":37.52,"h":38.68,"l":37.01,"n":6023,"o":38.5,"t":"2025-02-12T05:00:00Z","v":224392,"vw":37.550556},{"c":38,"h":38.56,"l":37.695,"n":7047,"o":37.87,"t":"2025-02-13T05:00:00Z","v":182830,"vw":38.048331},{"c":38,"h":38.355,"l":37.39,"n":5352,"o":38.19,"t":"2025-02-14T05:00:00Z","v":168808,"vw":37.893776},{"c":40.72,"h":40.76,"l":38.16,"n":7073,"o":38.23,"t":"2025-02-18T05:00:00Z","v":306988,"vw":40.070728},{"c":40.65,"h":41.205,"l":40,"n":5164,"o":40.51,"t":"2025-02-19T05:00:00Z","v":222772,"vw":40.607962},{"c":39.97,"h":40.42,"l":39.355,"n":4934,"o":40.42,"t":"2025-02-20T05:00:00Z","v":193679,"vw":39.851386},{"c":38.24,"h":40.35,"l":37.66,"n":8115,"o":40.35,"t":"2025-02-21T05:00:00Z","v":297025,"vw":38.298093},{"c":38.36,"h":38.62,"l":37.245,"n":6810,"o":38.53,"t":"2025-02-24T05:00:00Z","v":217846,"vw":38.212018},{"c":40.26,"h":41.26,"l":38.31,"n":8050,"o":38.31,"t":"2025-02-25T05:00:00Z","v":307883,"vw":40.242045},{"c":40.75,"h":41.0585,"l":39.97,"n":5636,"o":40.5,"t":"2025-02-26T05:00:00Z","v":210475,"vw":40.76123},{"c":40.14,"h":40.95,"l":39.8,"n":4737,"o":40.76,"t":"2025-02-27T05:00:00Z","v":144534,"vw":40.328453},{"c":40.92,"h":41.23,"l":39.73,"n":5748,"o":40.01,"t":"2025-02-28T05:00:00Z","v":285138,"vw":40.824193},{"c":40.89,"h":41.6792,"l":40.3701,"n":5712,"o":41.01,"t":"2025-03-03T05:00:00Z","v":230842,"vw":40.942786},{"c":40.73,"h":41.3,"l":39.49,"n":5769,"o":39.9,"t":"2025-03-04T05:00:00Z","v":216924,"vw":40.524859},{"c":41.02,"h":41.11,"l":39.74,"n":4738,"o":40.66,"t":"2025-03-05T05:00:00Z","v":185115,"vw":40.823101},{"c":39.58,"h":42.1076,"l":39.42,"n":7188,"o":40.07,"t":"2025-03-06T05:00:00Z","v":292633,"vw":40.099687},{"c":39.54,"h":39.565,"l":38.655,"n":6518,"o":39.47,"t":"2025-03-07T05:00:00Z","v":215242,"vw":39.302494},{"c":37.99,"h":39.14,"l":37.41,"n":7832,"o":38.98,"t":"2025-03-10T04:00:00Z","v":346863,"vw":38.008001},{"c":36.09,"h":38.19,"l":35.21,"n":8220,"o":38,"t":"2025-03-11T04:00:00Z","v":336624,"vw":36.138477},{"c":35.5,"h":37.205,"l":35.2,"n":10737,"o":37,"t":"2025-03-12T04:00:00Z","v":640445,"vw":35.596304},{"c":35.35,"h":41,"l":35.16,"n":11010,"o":40.98,"t":"2025-03-13T04:00:00Z","v":591939,"vw":36.657254},{"c":36.49,"h":36.62,"l":34.36,"n":8710,"o":35.21,"t":"2025-03-14T04:00:00Z","v":415191,"vw":36.113811},{"c":35.19,"h":36.1,"l":34.435,"n":10031,"o":36.1,"t":"2025-03-17T04:00:00Z","v":367018,"vw":35.457251},{"c":35.99,"h":36.115,"l":34.42,"n":8768,"o":35.37,"t":"2025-03-18T04:00:00Z","v":299295,"vw":35.628535},{"c":37.13,"h":37.13,"l":35.22,"n":7514,"o":35.99,"t":"2025-03-19T04:00:00Z","v":294165,"vw":36.592346},{"c":37.1,"h":37.6,"l":36.45,"n":5798,"o":36.45,"t":"2025-03-20T04:00:00Z","v":221873,"vw":36.997833},{"c":37.33,"h":37.51,"l":36.1808,"n":6454,"o":36.73,"t":"2025-03-21T04:00:00Z","v":352287,"vw":37.156784},{"c":38.84,"h":38.95,"l":37.5158,"n":7367,"o":38,"t":"2025-03-24T04:00:00Z","v":290444,"vw":38.648595},{"c":38.39,"h":38.765,"l":37.28,"n":7277,"o":38.65,"t":"2025-03-25T04:00:00Z","v":403774,"vw":38.018997},{"c":38.52,"h":38.56,"l":37.2,"n":5267,"o":38.5,"t":"2025-03-26T04:00:00Z","v":217680,"vw":38.13174},{"c":38.32,"h":38.95,"l":37.88,"n":4487,"o":38.34,"t":"2025-03-27T04:00:00Z","v":195267,"vw":38.508867},{"c":36.15,"h":38.05,"l":35.67,"n":5770,"o":38.05,"t":"2025-03-28T04:00:00Z","v":210065,"vw":36.165224},{"c":37.17,"h":37.39,"l":35.28,"n":6913,"o":35.28,"t":"2025-03-31T04:00:00Z","v":312790,"vw":36.871939},{"c":39.45,"h":39.7399,"l":36.8175,"n":6059,"o":37.09,"t":"2025-04-01T04:00:00Z","v":249339,"vw":39.191609},{"c":40.91,"h":40.91,"l":38.89,"n":7017,"o":38.89,"t":"2025-04-02T04:00:00Z","v":300965,"vw":40.469669},{"c":36.09,"h":40.54,"l":35.9,"n":11679,"o":38.85,"t":"2025-04-03T04:00:00Z","v":541850,"vw":36.814028},{"c":36.2,"h":37.69,"l":34.1,"n":9497,"o":34.23,"t":"2025-04-04T04:00:00Z","v":320352,"vw":35.90617},{"c":36.52,"h":38.23,"l":34.278,"n":8967,"o":34.57,"t":"2025-04-07T04:00:00Z","v":391584,"vw":36.10637},{"c":34.31,"h":38.21,"l":33.78,"n":6642,"o":37.73,"t":"2025-04-08T04:00:00Z","v":323874,"vw":35.302726},{"c":39.35,"h":39.99,"l":33.83,"n":10086,"o":33.83,"t":"2025-04-09T04:00:00Z","v":537980,"vw":38.185644},{"c":36.82,"h":37.77,"l":36,"n":7956,"o":37.445,"t":"2025-04-10T04:00:00Z","v":322272,"vw":36.653624},{"c":36.9,"h":37.23,"l":35.075,"n":6132,"o":36.68,"t":"2025-04-11T04:00:00Z","v":327625,"vw":36.314286},{"c":36.6,"h":37.8,"l":35.3,"n":7259,"o":37.8,"t":"2025-04-14T04:00:00Z","v":252438,"vw":36.333927},{"c":36.1,"h":36.9522,"l":35.66,"n":6495,"o":36.78,"t":"2025-04-15T04:00:00Z","v":241941,"vw":36.180968},{"c":36.41,"h":36.62,"l":35.73,"n":7166,"o":36.05,"t":"2025-04-16T04:00:00Z","v":269092,"vw":36.312935},{"c":37.17,"h":37.42,"l":35.935,"n":7996,"o":36.6,"t":"2025-04-17T04:00:00Z","v":406067,"vw":37.032611},{"c":33.46,"h":37.17,"l":32.55,"n":11280,"o":37.1,"t":"2025-04-21T04:00:00Z","v":466958,"vw":33.49167},{"c":34.78,"h":35,"l":33.39,"n":10939,"o":33.88,"t":"2025-04-22T04:00:00Z","v":364872,"vw":34.548613},{"c":33.28,"h":36.255,"l":33.16,"n":9918,"o":35.86,"t":"2025-04-23T04:00:00Z","v":372931,"vw":34.186066},{"c":35.31,"h":35.425,"l":33.25,"n":8814,"o":33.41,"t":"2025-04-24T04:00:00Z","v":373719,"vw":34.81528},{"c":34.69,"h":34.99,"l":34.095,"n":7277,"o":34.82,"t":"2025-04-25T04:00:00Z","v":258738,"vw":34.597944},{"c":34.87,"h":35.26,"l":34.305,"n":5552,"o":34.9,"t":"2025-04-28T04:00:00Z","v":224976,"vw":34.729219},{"c":34.91,"h":35.07,"l":34.31,"n":5537,"o":34.71,"t":"2025-04-29T04:00:00Z","v":202089,"vw":34.776978},{"c":35.28,"h":35.35,"l":33.45,"n":7073,"o":34.1,"t":"2025-04-30T04:00:00Z","v":235318,"vw":34.871312},{"c":35.66,"h":36.08,"l":35,"n":4782,"o":35.29,"t":"2025-05-01T04:00:00Z","v":193381,"vw":35.674732},{"c":36.56,"h":37.25,"l":36.26,"n":6278,"o":36.28,"t":"2025-05-02T04:00:00Z","v":213764,"vw":36.631957},{"c":36.14,"h":37.025,"l":35.95,"n":6505,"o":36.26,"t":"2025-05-05T04:00:00Z","v":294251,"vw":36.465631},{"c":35.39,"h":36.375,"l":35.1,"n":5338,"o":35.57,"t":"2025-05-06T04:00:00Z","v":271009,"vw":35.623949},{"c":36.02,"h":36.86,"l":35.395,"n":4674,"o":35.98,"t":"2025-05-07T04:00:00Z","v":182464,"vw":35.972887},{"c":37.07,"h":37.44,"l":36.26,"n":5258,"o":36.43,"t":"2025-05-08T04:00:00Z","v":207900,"vw":36.954889},{"c":37.18,"h":37.8,"l":36.67,"n":3588,"o":37.03,"t":"2025-05-09T04:00:00Z","v":180507,"vw":37.147537},{"c":41.4,"h":43.38,"l":39.49,"n":8057,"o":39.49,"t":"2025-05-12T04:00:00Z","v":395974,"vw":41.19954},{"c":41.78,"h":42.36,"l":41.36,"n":5038,"o":41.41,"t":"2025-05-13T04:00:00Z","v":195936,"vw":41.827604},{"c":41.95,"h":42.7,"l":41.13,"n":6339,"o":41.49,"t":"2025-05-14T04:00:00Z","v":277610,"vw":42.093618},{"c":41.81,"h":41.92,"l":40.35,"n":5237,"o":41.69,"t":"2025-05-15T04:00:00Z","v":221010,"vw":41.429333},{"c":42.28,"h":42.56,"l":41.805,"n":3530,"o":42.18,"t":"2025-05-16T04:00:00Z","v":161177,"vw":42.256683},{"c":41.61,"h":41.99,"l":40.5343,"n":4724,"o":41.58,"t":"2025-05-19T04:00:00Z","v":207901,"vw":41.667788},{"c":41.62,"h":41.99,"l":41.255,"n":3828,"o":41.63,"t":"2025-05-20T04:00:00Z","v":175405,"vw":41.611145},{"c":40.5,"h":41.56,"l":40.2841,"n":6215,"o":41.02,"t":"2025-05-21T04:00:00Z","v":228296,"vw":40.592114},{"c":40.95,"h":41.53,"l":40.22,"n":5161,"o":40.51,"t":"2025-05-22T04:00:00Z","v":191244,"vw":41.081815},{"c":40.89,"h":41.16,"l":39.62,"n":5639,"o":39.97,"t":"2025-05-23T04:00:00Z","v":172106,"vw":40.856342},{"c":42.62,"h":42.91,"l":41.08,"n":8008,"o":41.69,"t":"2025-05-27T04:00:00Z","v":446169,"vw":42.381412},{"c":42.78,"h":43.01,"l":41.8,"n":7379,"o":42.73,"t":"2025-05-28T04:00:00Z","v":342532,"vw":42.469883},{"c":52.03,"h":55.565,"l":48.05,"n":17610,"o":51.99,"t":"2025-05-29T04:00:00Z","v":873808,"vw":51.460077},{"c":51.04,"h":52.572,"l":50.68,"n":14195,"o":51.21,"t":"2025-05-30T04:00:00Z","v":651017,"vw":51.559925},{"c":47.63,"h":50.91,"l":47.3,"n":12263,"o":50.78,"t":"2025-06-02T04:00:00Z","v":407313,"vw":48.315096},{"c":47.9,"h":49.05,"l":47.74,"n":9352,"o":48.13,"t":"2025-06-03T04:00:00Z","v":276455,"vw":48.215084},{"c":46.16,"h":48.18,"l":46.14,"n":6658,"o":47.69,"t":"2025-06-04T04:00:00Z","v":204027,"vw":46.610382},{"c":46.36,"h":46.995,"l":44.87,"n":7712,"o":46.1,"t":"2025-06-05T04:00:00Z","v":268064,"vw":46.044424},{"c":47.85,"h":47.85,"l":46.65,"n":5439,"o":46.97,"t":"2025-06-06T04:00:00Z","v":208510,"vw":47.524228},{"c":48.61,"h":48.83,"l":47.65,"n":6865,"o":48.58,"t":"2025-06-09T04:00:00Z","v":205191,"vw":48.424851},{"c":48.26,"h":49.3394,"l":47.555,"n":6435,"o":48.8,"t":"2025-06-10T04:00:00Z","v":210915,"vw":48.161632},{"c":48.49,"h":49.68,"l":48.25,"n":5996,"o":48.4,"t":"2025-06-11T04:00:00Z","v":171532,"vw":48.756307},{"c":50.52,"h":50.649,"l":47.6981,"n":6800,"o":48.14,"t":"2025-06-12T04:00:00Z","v":197683,"vw":49.965442},{"c":49.89,"h":50.53,"l":49.33,"n":8020,"o":49.68,"t":"2025-06-13T04:00:00Z","v":229240,"vw":49.906812},{"c":52.83,"h":53.54,"l":50.78,"n":9772,"o":51.1,"t":"2025-06-16T04:00:00Z","v":278527,"vw":52.468922},{"c":52.7,"h":53.56,"l":52.095,"n":8435,"o":52.26,"t":"2025-06-17T04:00:00Z","v":185045,"vw":52.690038},{"c":52.5,"h":53.64,"l":52.39,"n":6794,"o":52.39,"t":"2025-06-18T04:00:00Z","v":203937,"vw":52.836567},{"c":52.85,"h":53.3588,"l":51.985,"n":9407,"o":53.22,"t":"2025-06-20T04:00:00Z","v":442047,"vw":52.809402},{"c":52.23,"h":53.01,"l":51.66,"n":7039,"o":52.29,"t":"2025-06-23T04:00:00Z","v":208087,"vw":52.398237},{"c":52.4,"h":53.67,"l":52.05,"n":7611,"o":53.09,"t":"2025-06-24T04:00:00Z","v":192576,"vw":52.579127},{"c":52.56,"h":52.96,"l":52,"n":7741,"o":52.31,"t":"2025-06-25T04:00:00Z","v":186829,"vw":52.521654},{"c":52.42,"h":52.62,"l":51.3,"n":6764,"o":52.36,"t":"2025-06-26T04:00:00Z","v":189204,"vw":52.194701},{"c":54.13,"h":54.14,"l":51.305,"n":10560,"o":52.94,"t":"2025-06-27T04:00:00Z","v":525753,"vw":53.531648},{"c":51.56,"h":54.88,"l":51.43,"n":8296,"o":54.43,"t":"2025-06-30T04:00:00Z","v":268035,"vw":52.101819},{"c":52.6,"h":54.39,"l":51.4033,"n":9625,"o":51.69,"t":"2025-07-01T04:00:00Z","v":334834,"vw":53.096485},{"c":52.89,"h":53.3199,"l":51.67,"n":7637,"o":52.66,"t":"2025-07-02T04:00:00Z","v":231096,"vw":52.566593},{"c":53.85,"h":53.85,"l":52.0891,"n":4186,"o":52.6,"t":"2025-07-03T04:00:00Z","v":96617,"vw":53.392649},{"c":51.75,"h":54.34,"l":51.695,"n":7906,"o":53.4,"t":"2025-07-07T04:00:00Z","v":227225,"vw":52.353365},{"c":50.79,"h":52.13,"l":50.44,"n":7946,"o":51.97,"t":"2025-07-08T04:00:00Z","v":215336,"vw":50.991326},{"c":50.5,"h":51.13,"l":50.255,"n":6418,"o":51.13,"t":"2025-07-09T04:00:00Z","v":196627,"vw":50.577086},{"c":51.4,"h":52.4999,"l":50.55,"n":6058,"o":50.55,"t":"2025-07-10T04:00:00Z","v":180356,"vw":51.684168},{"c":49.79,"h":51.33,"l":48.605,"n":7942,"o":51.33,"t":"2025-07-11T04:00:00Z","v":173279,"vw":49.900721},{"c":51.3,"h":51.405,"l":49.07,"n":5165,"o":49.98,"t":"2025-07-14T04:00:00Z","v":166357,"vw":50.848936},{"c":50.87,"h":51.7125,"l":50.85,"n":5449,"o":51.68,"t":"2025-07-15T04:00:00Z","v":138544,"vw":51.119229},{"c":51.94,"h":52.0425,"l":50.56,"n":5284,"o":51,"t":"2025-07-16T04:00:00Z","v":150595,"vw":51.685016},{"c":52.16,"h":53,"l":51.63,"n":6727,"o":51.63,"t":"2025-07-17T04:00:00Z","v":187137,"vw":52.280605},{"c":52.66,"h":52.98,"l":51.56,"n":5910,"o":52.58,"t":"2025-07-18T04:00:00Z","v":175089,"vw":52.400762},{"c":53.24,"h":53.43,"l":52.415,"n":5750,"o":52.79,"t":"2025-07-21T04:00:00Z","v":185379,"vw":53.111359},{"c":53.98,"h":55.23,"l":53.3826,"n":7915,"o":53.64,"t":"2025-07-22T04:00:00Z","v":234937,"vw":54.109083},{"c":54.99,"h":55.4228,"l":54.02,"n":6914,"o":54.02,"t":"2025-07-23T04:00:00Z","v":234708,"vw":54.884754},{"c":50.85,"h":55.19,"l":50.72,"n":6901,"o":54.92,"t":"2025-07-24T04:00:00Z","v":216687,"vw":52.205075},{"c":51.34,"h":52.0838,"l":50.6275,"n":4781,"o":51.25,"t":"2025-07-25T04:00:00Z","v":124097,"vw":51.330996},{"c":52.08,"h":52.8099,"l":51.19,"n":4804,"o":51.5,"t":"2025-07-28T04:00:00Z","v":129759,"vw":52.070645},{"c":51.22,"h":53.18,"l":50.82,"n":5265,"o":52.95,"t":"2025-07-29T04:00:00Z","v":193627,"vw":51.438308},{"c":51.13,"h":51.99,"l":50.82,"n":5402,"o":51.56,"t":"2025-07-30T04:00:00Z","v":139404,"vw":51.295614},{"c":50.71,"h":52.14,"l":50.39,"n":5462,"o":51.31,"t":"2025-07-31T04:00:00Z","v":180030,"vw":51.030993},{"c":49.36,"h":50.27,"l":48.74,"n":7171,"o":49.87,"t":"2025-08-01T04:00:00Z","v":259323,"vw":49.585932},{"c":50.92,"h":51.545,"l":49.425,"n":6576,"o":50,"t":"2025-08-04T04:00:00Z","v":196577,"vw":50.759814},{"c":51.45,"h":52.67,"l":51.23,"n":6546,"o":51.6,"t":"2025-08-05T04:00:00Z","v":200652,"vw":51.686205},{"c":51.28,"h":51.58,"l":50.31,"n":6031,"o":51.57,"t":"2025-08-06T04:00:00Z","v":211917,"vw":50.951625},{"c":49.71,"h":51.82,"l":49.7,"n":5478,"o":51.63,"t":"2025-08-07T04:00:00Z","v":166894,"vw":50.11528},{"c":49.41,"h":50.6744,"l":49.365,"n":6053,"o":49.9,"t":"2025-08-08T04:00:00Z","v":144316,"vw":49.703405},{"c":51.36,"h":51.67,"l":49.2601,"n":8289,"o":49.48,"t":"2025-08-11T04:00:00Z","v":212160,"vw":51.01632},{"c":55.69,"h":56.0399,"l":51.66,"n":8989,"o":52,"t":"2025-08-12T04:00:00Z","v":299542,"vw":55.086704},{"c":56.77,"h":56.99,"l":54.725,"n":8508,"o":55.67,"t":"2025-08-13T04:00:00Z","v":279687,"vw":56.132268},{"c":55.71,"h":56.03,"l":54.85,"n":6381,"o":55.7,"t":"2025-08-14T04:00:00Z","v":211686,"vw":55.621454},{"c":55.6,"h":55.98,"l":54.78,"n":7036,"o":55.9,"t":"2025-08-15T04:00:00Z","v":346669,"vw":55.513881},{"c":57.14,"h":57.67,"l":55.5032,"n":9576,"o":55.69,"t":"2025-08-18T04:00:00Z","v":262447,"vw":56.945328},{"c":53.93,"h":59.78,"l":53.65,"n":10333,"o":57.14,"t":"2025-08-19T04:00:00Z","v":356928,"vw":55.575299},{"c":55.02,"h":55.2942,"l":52.54,"n":7202,"o":53.88,"t":"2025-08-20T04:00:00Z","v":216558,"vw":54.422284},{"c":54.5,"h":55.515,"l":53.33,"n":8076,"o":54.6,"t":"2025-08-21T04:00:00Z","v":300590,"vw":54.377838},{"c":56.59,"h":57.91,"l":54.565,"n":10771,"o":55,"t":"2025-08-22T04:00:00Z","v":318211,"vw":56.612586},{"c":55.94,"h":56.795,"l":55.855,"n":6356,"o":56.37,"t":"2025-08-25T04:00:00Z","v":174896,"vw":56.125951},{"c":57.32,"h":57.405,"l":55.77,"n":8525,"o":55.81,"t":"2025-08-26T04:00:00Z","v":221455,"vw":56.95417},{"c":58.56,"h":59.0999,"l":56.61,"n":10121,"o":56.61,"t":"2025-08-27T04:00:00Z","v":377448,"vw":58.376465},{"c":67.01,"h":70.01,"l":63.1601,"n":18066,"o":70,"t":"2025-08-28T04:00:00Z","v":801988,"vw":66.986767},{"c":60.81,"h":69,"l":60.23,"n":18726,"o":68,"t":"2025-08-29T04:00:00Z","v":794312,"vw":62.406504},{"c":59.63,"h":61.5005,"l":58.9,"n":14051,"o":60.32,"t":"2025-09-02T04:00:00Z","v":458418,"vw":59.866365},{"c":60.43,"h":61.75,"l":59.41,"n":10506,"o":59.71,"t":"2025-09-03T04:00:00Z","v":508346,"vw":60.444767},{"c":60.92,"h":61.4799,"l":59.52,"n":8523,"o":60.92,"t":"2025-09-04T04:00:00Z","v":305253,"vw":60.734316},{"c":64.62,"h":64.81,"l":60.95,"n":11022,"o":61.19,"t":"2025-09-05T04:00:00Z","v":408734,"vw":62.927291},{"c":71.88,"h":72,"l":65.14,"n":22032,"o":65.14,"t":"2025-09-08T04:00:00Z","v":1005051,"vw":70.030793},{"c":70.88,"h":72.205,"l":68.31,"n":12194,"o":72.01,"t":"2025-09-09T04:00:00Z","v":556067,"vw":70.241107},{"c":72.86,"h":74.43,"l":69.74,"n":12267,"o":69.99,"t":"2025-09-10T04:00:00Z","v":457014,"vw":72.848856},{"c":74.58,"h":75.2328,"l":71.6,"n":12850,"o":74.06,"t":"2025-09-11T04:00:00Z","v":415959,"vw":73.652815},{"c":73.98,"h":75.24,"l":73.0099,"n":12179,"o":74,"t":"2025-09-12T04:00:00Z","v":406068,"vw":74.328295},{"c":75.85,"h":75.85,"l":72.6601,"n":11591,"o":74.71,"t":"2025-09-15T04:00:00Z","v":546711,"vw":74.75069},{"c":74.66,"h":75,"l":71.1388,"n":14027,"o":74,"t":"2025-09-16T04:00:00Z","v":515963,"vw":73.736356},{"c":71.65,"h":74.76,"l":71.51,"n":12575,"o":74.66,"t":"2025-09-17T04:00:00Z","v":407631,"vw":72.33837},{"c":74.21,"h":74.5851,"l":71.28,"n":11377,"o":71.71,"t":"2025-09-18T04:00:00Z","v":347940,"vw":73.009728},{"c":73.06,"h":74.21,"l":71.58,"n":10841,"o":74.21,"t":"2025-09-19T04:00:00Z","v":663243,"vw":72.989199},{"c":71.26,"h":74.22,"l":71.07,"n":11026,"o":72.09,"t":"2025-09-22T04:00:00Z","v":374476,"vw":71.982716},{"c":72.27,"h":73.02,"l":71.55,"n":12020,"o":72.06,"t":"2025-09-23T04:00:00Z","v":336066,"vw":72.201938},{"c":72.92,"h":73.2,"l":71.1,"n":10797,"o":72.23,"t":"2025-09-24T04:00:00Z","v":352008,"vw":72.262809},{"c":72.41,"h":72.72,"l":70.07,"n":12083,"o":71.11,"t":"2025-09-25T04:00:00Z","v":311500,"vw":71.818771},{"c":72.89,"h":74.38,"l":70.12,"n":12513,"o":73,"t":"2025-09-26T04:00:00Z","v":472430,"vw":72.186744},{"c":70.79,"h":73.5,"l":70.47,"n":11041,"o":73.325,"t":"2025-09-29T04:00:00Z","v":504289,"vw":71.039307},{"c":65.21,"h":70.825,"l":64.66,"n":17387,"o":70.14,"t":"2025-09-30T04:00:00Z","v":636333,"vw":65.799111},{"c":63.19,"h":65.515,"l":62.78,"n":14448,"o":64.7,"t":"2025-10-01T04:00:00Z","v":507868,"vw":63.50446},{"c":62.06,"h":63.96,"l":61.86,"n":10439,"o":63.22,"t":"2025-10-02T04:00:00Z","v":268677,"vw":62.217957},{"c":61.05,"h":62.5051,"l":60.72,"n":13563,"o":62,"t":"2025-10-03T04:00:00Z","v":514666,"vw":61.204692},{"c":60.01,"h":61.51,"l":59.56,"n":12840,"o":61.25,"t":"2025-10-06T04:00:00Z","v":446628,"vw":60.363301},{"c":58.06,"h":60.7,"l":57.67,"n":11874,"o":60.09,"t":"2025-10-07T04:00:00Z","v":466268,"vw":58.439858},{"c":58.98,"h":60.62,"l":56.74,"n":11414,"o":58.03,"t":"2025-10-08T04:00:00Z","v":497764,"vw":59.086322},{"c":59.36,"h":60.115,"l":57.975,"n":9150,"o":59.13,"t":"2025-10-09T04:00:00Z","v":296937,"vw":59.265783},{"c":59.95,"h":61.615,"l":58.76,"n":13708,"o":59.61,"t":"2025-10-10T04:00:00Z","v":548181,"vw":60.032338},{"c":61.22,"h":62.7664,"l":60.32,"n":12639,"o":61.07,"t":"2025-10-13T04:00:00Z","v":444988,"vw":61.362874},{"c":60.46,"h":62.08,"l":59.8449,"n":9093,"o":60.16,"t":"2025-10-14T04:00:00Z","v":263753,"vw":60.863679},{"c":59.68,"h":61.36,"l":59.52,"n":9542,"o":60.8,"t":"2025-10-15T04:00:00Z","v":625850,"vw":60.0611},{"c":56.08,"h":59.68,"l":56.04,"n":10022,"o":59.68,"t":"2025-10-16T04:00:00Z","v":369619,"vw":57.098647},{"c":55.71,"h":56.87,"l":55.5,"n":8718,"o":56.22,"t":"2025-10-17T04:00:00Z","v":253340,"vw":55.976705},{"c":55.35,"h":56.48,"l":55.04,"n":5886,"o":56.29,"t":"2025-10-20T04:00:00Z","v":212674,"vw":55.466742},{"c":56.1,"h":56.61,"l":55.01,"n":6516,"o":55.37,"t":"2025-10-21T04:00:00Z","v":172107,"vw":56.110893},{"c":56.1,"h":56.385,"l":54.76,"n":7993,"o":56,"t":"2025-10-22T04:00:00Z","v":236383,"vw":55.68478},{"c":56.51,"h":57.08,"l":55.66,"n":5945,"o":55.82,"t":"2025-10-23T04:00:00Z","v":247323,"vw":56.481326},{"c":55.54,"h":58.3999,"l":55.47,"n":7058,"o":57.5,"t":"2025-10-24T04:00:00Z","v":247681,"vw":56.299274},{"c":55.59,"h":57.9376,"l":55.41,"n":7686,"o":56.48,"t":"2025-10-27T04:00:00Z","v":257140,"vw":56.419393},{"c":56.06,"h":57.095,"l":55.27,"n":6881,"o":55.5,"t":"2025-10-28T04:00:00Z","v":218853,"vw":56.180625},{"c":54.99,"h":56.92,"l":54.435,"n":7927,"o":56.12,"t":"2025-10-29T04:00:00Z","v":247543,"vw":55.403981},{"c":54.66,"h":55.2522,"l":53.79,"n":7918,"o":54.67,"t":"2025-10-30T04:00:00Z","v":262899,"vw":54.609516},{"c":54.22,"h":55.16,"l":53.86,"n":6926,"o":54.92,"t":"2025-10-31T04:00:00Z","v":240904,"vw":54.28279},{"c":52.86,"h":54.509,"l":52.5001,"n":8355,"o":53.58,"t":"2025-11-03T05:00:00Z","v":273871,"vw":53.14261},{"c":51.15,"h":52.52,"l":50.795,"n":7974,"o":52,"t":"2025-11-04T05:00:00Z","v":279818,"vw":51.378331},{"c":51.21,"h":52.42,"l":49.55,"n":12412,"o":50.81,"t":"2025-11-05T05:00:00Z","v":504546,"vw":51.456215},{"c":48.97,"h":50.9,"l":48.365,"n":9247,"o":50.89,"t":"2025-11-06T05:00:00Z","v":397476,"vw":49.242614},{"c":49.2,"h":49.615,"l":48.475,"n":7821,"o":48.69,"t":"2025-11-07T05:00:00Z","v":268984,"vw":49.130713},{"c":48.75,"h":50.38,"l":48.37,"n":13104,"o":49.7,"t":"2025-11-10T05:00:00Z","v":346741,"vw":49.14343},{"c":47.09,"h":48.5,"l":46.015,"n":9558,"o":48.5,"t":"2025-11-11T05:00:00Z","v":343944,"vw":47.194776},{"c":49.5,"h":50.35,"l":47.57,"n":11624,"o":47.92,"t":"2025-11-12T05:00:00Z","v":526399,"vw":49.380384},{"c":49.34,"h":51.43,"l":48.91,"n":11815,"o":49.49,"t":"2025-11-13T05:00:00Z","v":446781,"vw":50.093912},{"c":48.7,"h":49.39,"l":48.34,"n":7359,"o":48.54,"t":"2025-11-14T05:00:00Z","v":258524,"vw":48.733147},{"c":49.33,"h":50.14,"l":48.495,"n":9949,"o":48.76,"t":"2025-11-17T05:00:00Z","v":314566,"vw":49.355852},{"c":49.38,"h":49.74,"l":46.98,"n":8213,"o":48.82,"t":"2025-11-18T05:00:00Z","v":289108,"vw":48.933209},{"c":47.67,"h":49.65,"l":47.21,"n":9659,"o":49.65,"t":"2025-11-19T05:00:00Z","v":298623,"vw":47.751865},{"c":47.17,"h":49.02,"l":46.05,"n":8630,"o":48.51,"t":"2025-11-20T05:00:00Z","v":268673,"vw":47.256346},{"c":48.88,"h":49.865,"l":46.945,"n":9129,"o":47.23,"t":"2025-11-21T05:00:00Z","v":296046,"vw":48.937415},{"c":47.58,"h":49.44,"l":47.41,"n":8112,"o":48.62,"t":"2025-11-24T05:00:00Z","v":354347,"vw":47.961187},{"c":51.33,"h":52.49,"l":47.9,"n":11487,"o":48.15,"t":"2025-11-25T05:00:00Z","v":379842,"vw":51.254408},{"c":52.06,"h":52.9016,"l":51.17,"n":7853,"o":51.17,"t":"2025-11-26T05:00:00Z","v":295164,"vw":52.202097},{"c":53.1,"h":53.51,"l":52.29,"n":5035,"o":52.29,"t":"2025-11-28T05:00:00Z","v":164269,"vw":53.042617},{"c":53.64,"h":53.88,"l":51.7062,"n":8550,"o":52,"t":"2025-12-01T05:00:00Z","v":423782,"vw":53.53481},{"c":52.42,"h":54.28,"l":51.61,"n":9646,"o":54,"t":"2025-12-02T05:00:00Z","v":585896,"vw":52.709217},{"c":57.4,"h":57.68,"l":52.92,"n":18848,"o":52.92,"t":"2025-12-03T05:00:00Z","v":935745,"vw":56.253552},{"c":48.48,"h":50.999,"l":45.5,"n":32472,"o":50.285,"t":"2025-12-04T05:00:00Z","v":1566941,"vw":48.815999},{"c":49.79,"h":51.75,"l":47.63,"n":22915,"o":47.63,"t":"2025-12-05T05:00:00Z","v":1211667,"vw":50.585613},{"c":50.64,"h":51.44,"l":48.31,"n":12144,"o":49.51,"t":"2025-12-08T05:00:00Z","v":478941,"vw":50.460531},{"c":51.99,"h":53.5,"l":50.525,"n":10275,"o":50.53,"t":"2025-12-09T05:00:00Z","v":592690,"vw":52.310271},{"c":52.85,"h":53.835,"l":51.1284,"n":11934,"o":52.56,"t":"2025-12-10T05:00:00Z","v":676120,"vw":52.817916},{"c":53.51,"h":53.71,"l":52.23,"n":7862,"o":52.75,"t":"2025-12-11T05:00:00Z","v":307000,"vw":53.162118},{"c":52.74,"h":55.33,"l":52.23,"n":11407,"o":54.01,"t":"2025-12-12T05:00:00Z","v":595918,"vw":53.774124},{"c":52.55,"h":53.93,"l":52.29,"n":9028,"o":52.34,"t":"2025-12-15T05:00:00Z","v":380258,"vw":53.082824},{"c":53.48,"h":53.79,"l":52.39,"n":6767,"o":52.53,"t":"2025-12-16T05:00:00Z","v":293373,"vw":53.254506},{"c":53.13,"h":54.89,"l":52.97,"n":7205,"o":53.48,"t":"2025-12-17T05:00:00Z","v":282096,"vw":53.58066},{"c":53.76,"h":54.87,"l":53.59,"n":7186,"o":53.77,"t":"2025-12-18T05:00:00Z","v":296980,"vw":54.092578},{"c":54.25,"h":54.84,"l":53.01,"n":7700,"o":53.68,"t":"2025-12-19T05:00:00Z","v":484301,"vw":54.156954},{"c":56.79,"h":56.89,"l":54.27,"n":7755,"o":55,"t":"2025-12-22T05:00:00Z","v":245807,"vw":56.140583},{"c":57.7,"h":57.99,"l":55.8,"n":7545,"o":56.84,"t":"2025-12-23T05:00:00Z","v":251932,"vw":57.341808},{"c":59.7,"h":60,"l":57.34,"n":4779,"o":57.34,"t":"2025-12-24T05:00:00Z","v":154803,"vw":59.278094},{"c":62.34,"h":64.43,"l":59.91,"n":11939,"o":59.91,"t":"2025-12-26T05:00:00Z","v":611121,"vw":61.754469},{"c":59.3,"h":62.69,"l":59.12,"n":10261,"o":62.02,"t":"2025-12-29T05:00:00Z","v":463412,"vw":60.171707},{"c":60.08,"h":60.9,"l":58.69,"n":6005,"o":59.02,"t":"2025-12-30T05:00:00Z","v":213030,"vw":60.137101},{"c":61.27,"h":61.6,"l":59.1805,"n":7931,"o":60.05,"t":"2025-12-31T05:00:00Z","v":394539,"vw":61.116452},{"c":61,"h":63.265,"l":60.79,"n":8674,"o":61.43,"t":"2026-01-02T05:00:00Z","v":385955,"vw":61.680596},{"c":63.01,"h":66.17,"l":61.4,"n":12186,"o":61.4,"t":"2026-01-05T05:00:00Z","v":554346,"vw":64.09647},{"c":63.63,"h":64.57,"l":61.875,"n":9529,"o":62.98,"t":"2026-01-06T05:00:00Z","v":439472,"vw":63.555751},{"c":64.56,"h":65.09,"l":60.936,"n":11132,"o":62.99,"t":"2026-01-07T05:00:00Z","v":425427,"vw":64.282717},{"c":65.33,"h":66.375,"l":63.96,"n":9762,"o":64.1,"t":"2026-01-08T05:00:00Z","v":333244,"vw":65.522459},{"c":67.16,"h":67.365,"l":63.84,"n":8367,"o":65.59,"t":"2026-01-09T05:00:00Z","v":321985,"vw":66.636387},{"c":68.73,"h":68.96,"l":65.4172,"n":7580,"o":66.84,"t":"2026-01-12T05:00:00Z","v":281741,"vw":67.905251},{"c":68.96,"h":70,"l":68.39,"n":7103,"o":69.05,"t":"2026-01-13T05:00:00Z","v":221483,"vw":69.042653},{"c":70.55,"h":71.04,"l":68.3946,"n":8591,"o":68.76,"t":"2026-01-14T05:00:00Z","v":298218,"vw":70.212041},{"c":71.03,"h":72.19,"l":70.05,"n":8533,"o":70.6,"t":"2026-01-15T05:00:00Z","v":268916,"vw":71.195278},{"c":70.62,"h":71.9237,"l":70.49,"n":7503,"o":70.5,"t":"2026-01-16T05:00:00Z","v":361306,"vw":70.81158},{"c":65,"h":69.36,"l":64.4,"n":12279,"o":69.36,"t":"2026-01-20T05:00:00Z","v":486346,"vw":65.667351},{"c":65.36,"h":65.83,"l":63.24,"n":13359,"o":65.67,"t":"2026-01-21T05:00:00Z","v":506057,"vw":64.617023},{"c":63.71,"h":66.5955,"l":62.71,"n":9823,"o":65.82,"t":"2026-01-22T05:00:00Z","v":267999,"vw":64.098017},{"c":63.35,"h":63.39,"l":61.64,"n":7682,"o":63.3,"t":"2026-01-23T05:00:00Z","v":224255,"vw":62.731359},{"c":60.8,"h":63.3,"l":60.63,"n":8663,"o":63.02,"t":"2026-01-26T05:00:00Z","v":322262,"vw":61.14019},{"c":60.91,"h":61.43,"l":60.18,"n":6178,"o":61.1,"t":"2026-01-27T05:00:00Z","v":230169,"vw":60.969253},{"c":61.39,"h":62.43,"l":60.22,"n":7259,"o":60.76,"t":"2026-01-28T05:00:00Z","v":259284,"vw":61.41513},{"c":59.99,"h":62.085,"l":59.895,"n":6516,"o":61.4,"t":"2026-01-29T05:00:00Z","v":229101,"vw":60.348832},{"c":59.68,"h":60.44,"l":59.05,"n":7048,"o":59.21,"t":"2026-01-30T05:00:00Z","v":258223,"vw":59.690069},{"c":59.96,"h":61.0202,"l":59.5,"n":8904,"o":60.2,"t":"2026-02-02T05:00:00Z","v":288233,"vw":59.977994},{"c":60.39,"h":60.98,"l":59.01,"n":7968,"o":59.79,"t":"2026-02-03T05:00:00Z","v":235469,"vw":60.1132},{"c":59.33,"h":61.82,"l":59.235,"n":7910,"o":60.38,"t":"2026-02-04T05:00:00Z","v":225292,"vw":59.991782},{"c":54.36,"h":59.23,"l":54.075,"n":11050,"o":59.04,"t":"2026-02-05T05:00:00Z","v":343088,"vw":55.615192},{"c":55.43,"h":56.22,"l":54.35,"n":7994,"o":55.46,"t":"2026-02-06T05:00:00Z","v":374065,"vw":55.406156},{"c":54.14,"h":56,"l":53.97,"n":7699,"o":55.31,"t":"2026-02-09T05:00:00Z","v":254883,"vw":54.344315},{"c":52.14,"h":54.34,"l":51.39,"n":11310,"o":53.825,"t":"2026-02-10T05:00:00Z","v":476171,"vw":52.191456},{"c":50.19,"h":53.89,"l":50.19,"n":8291,"o":52.51,"t":"2026-02-11T05:00:00Z","v":275303,"vw":51.103397},{"c":49.17,"h":51.56,"l":48.94,"n":8338,"o":50.71,"t":"2026-02-12T05:00:00Z","v":293153,"vw":49.503861},{"c":50.14,"h":50.31,"l":48.46,"n":8827,"o":49.14,"t":"2026-02-13T05:00:00Z","v":299522,"vw":49.727824},{"c":51.24,"h":51.73,"l":49.92,"n":7148,"o":50.1,"t":"2026-02-17T05:00:00Z","v":289327,"vw":50.950273},{"c":52.99,"h":55.24,"l":50.98,"n":11565,"o":51.06,"t":"2026-02-18T05:00:00Z","v":461517,"vw":53.608068},{"c":53.03,"h":53.5,"l":52.36,"n":5723,"o":52.63,"t":"2026-02-19T05:00:00Z","v":184217,"vw":52.942989},{"c":52.53,"h":54.5,"l":51.67,"n":9990,"o":52.86,"t":"2026-02-20T05:00:00Z","v":477551,"vw":52.699493},{"c":49.14,"h":52.61,"l":48.45,"n":10579,"o":51.8,"t":"2026-02-23T05:00:00Z","v":436938,"vw":49.136974},{"c":50.45,"h":51.075,"l":49.3,"n":9298,"o":49.3,"t":"2026-02-24T05:00:00Z","v":279351,"vw":50.542595},{"c":49.92,"h":50.56,"l":49.38,"n":7003,"o":50.56,"t":"2026-02-25T05:00:00Z","v":238591,"vw":49.86524},{"c":50.09,"h":51.29,"l":49.31,"n":7544,"o":49.89,"t":"2026-02-26T05:00:00Z","v":257168,"vw":50.306203},{"c":48.66,"h":49.44,"l":48.26,"n":7528,"o":49.18,"t":"2026-02-27T05:00:00Z","v":464513,"vw":48.769994},{"c":46.74,"h":47.71,"l":46.0002,"n":11290,"o":47.45,"t":"2026-03-02T05:00:00Z","v":430817,"vw":46.78116},{"c":46.5,"h":46.57,"l":43.6637,"n":8740,"o":45.24,"t":"2026-03-03T05:00:00Z","v":316521,"vw":45.3679},{"c":45.7,"h":47.47,"l":45.5,"n":10865,"o":47.25,"t":"2026-03-04T05:00:00Z","v":389923,"vw":46.313971},{"c":45.24,"h":46.27,"l":44.22,"n":10022,"o":45.3,"t":"2026-03-05T05:00:00Z","v":323427,"vw":45.075242},{"c":42.35,"h":44.62,"l":42.11,"n":13536,"o":44.37,"t":"2026-03-06T05:00:00Z","v":505078,"vw":42.688489},{"c":44.04,"h":44.26,"l":39.89,"n":16863,"o":41.08,"t":"2026-03-09T04:00:00Z","v":745065,"vw":42.978627},{"c":45.71,"h":46.38,"l":44,"n":15673,"o":44.18,"t":"2026-03-10T04:00:00Z","v":773052,"vw":45.363284},{"c":43.49,"h":45.785,"l":43.4,"n":11125,"o":45.48,"t":"2026-03-11T04:00:00Z","v":624962,"vw":43.918168},{"c":41.57,"h":47,"l":40.92,"n":19492,"o":46.86,"t":"2026-03-12T04:00:00Z","v":901233,"vw":41.765046},{"c":40.91,"h":41.855,"l":39.01,"n":14907,"o":41.61,"t":"2026-03-13T04:00:00Z","v":786017,"vw":40.954127},{"c":38.5,"h":41.59,"l":38.37,"n":17077,"o":40.72,"t":"2026-03-16T04:00:00Z","v":996027,"vw":39.224986},{"c":39.96,"h":40.7,"l":38.99,"n":10647,"o":39.07,"t":"2026-03-17T04:00:00Z","v":457072,"vw":40.205138},{"c":39.46,"h":40.73,"l":39.36,"n":11492,"o":39.46,"t":"2026-03-18T04:00:00Z","v":465013,"vw":39.831479},{"c":40.82,"h":41.7,"l":39.3168,"n":11058,"o":39.59,"t":"2026-03-19T04:00:00Z","v":567429,"vw":40.601599},{"c":40.92,"h":41.9,"l":40.39,"n":12444,"o":40.87,"t":"2026-03-20T04:00:00Z","v":661499,"vw":40.984354},{"c":41.61,"h":43.2,"l":41,"n":14888,"o":41.69,"t":"2026-03-23T04:00:00Z","v":710193,"vw":42.064162},{"c":41.06,"h":41.82,"l":40.39,"n":10503,"o":41.19,"t":"2026-03-24T04:00:00Z","v":486691,"vw":41.088257},{"c":39.64,"h":41.86,"l":38.9,"n":8220,"o":41.6,"t":"2026-03-25T04:00:00Z","v":469257,"vw":39.802222},{"c":38.73,"h":40.09,"l":38.12,"n":8785,"o":38.93,"t":"2026-03-26T04:00:00Z","v":398915,"vw":38.673043},{"c":37.28,"h":38.92,"l":37.14,"n":9056,"o":38.22,"t":"2026-03-27T04:00:00Z","v":354843,"vw":37.631158},{"c":36.87,"h":37.7,"l":35.5001,"n":11984,"o":36.9,"t":"2026-03-30T04:00:00Z","v":680910,"vw":36.510273},{"c":37.45,"h":37.79,"l":35.93,"n":11392,"o":37.42,"t":"2026-03-31T04:00:00Z","v":647734,"vw":36.937798},{"c":37.09,"h":38.73,"l":36.71,"n":7603,"o":37.72,"t":"2026-04-01T04:00:00Z","v":365459,"vw":37.386327},{"c":38.07,"h":38.09,"l":35.91,"n":6780,"o":36.26,"t":"2026-04-02T04:00:00Z","v":254182,"vw":37.672726},{"c":37.28,"h":38.42,"l":37.12,"n":6381,"o":37.71,"t":"2026-04-06T04:00:00Z","v":240564,"vw":37.545676},{"c":37.19,"h":37.52,"l":36.42,"n":6243,"o":37.12,"t":"2026-04-07T04:00:00Z","v":246240,"vw":36.958924},{"c":38.04,"h":40.16,"l":37.85,"n":7538,"o":39.175,"t":"2026-04-08T04:00:00Z","v":435843,"vw":38.693855},{"c":37.85,"h":38.87,"l":37.08,"n":8120,"o":37.51,"t":"2026-04-09T04:00:00Z","v":386211,"vw":38.111319},{"c":37.26,"h":38.04,"l":37.03,"n":7788,"o":37.91,"t":"2026-04-10T04:00:00Z","v":316374,"vw":37.437239},{"c":37.22,"h":37.62,"l":36.26,"n":7687,"o":36.96,"t":"2026-04-13T04:00:00Z","v":302780,"vw":37.163434},{"c":38.04,"h":38.31,"l":37.34,"n":7526,"o":37.51,"t":"2026-04-14T04:00:00Z","v":314459,"vw":37.998148},{"c":37.02,"h":38.255,"l":36.77,"n":7327,"o":38.05,"t":"2026-04-15T04:00:00Z","v":239443,"vw":37.18715},{"c":37.43,"h":38.16,"l":36.39,"n":8902,"o":37.02,"t":"2026-04-16T04:00:00Z","v":456492,"vw":37.706345},{"c":39.05,"h":40.09,"l":38.46,"n":10970,"o":38.46,"t":"2026-04-17T04:00:00Z","v":381293,"vw":39.161117},{"c":39.43,"h":39.835,"l":38.46,"n":9460,"o":38.82,"t":"2026-04-20T04:00:00Z","v":319469,"vw":39.387795},{"c":39.05,"h":40.09,"l":39,"n":8187,"o":39.65,"t":"2026-04-21T04:00:00Z","v":305101,"vw":39.39183},{"c":39.58,"h":40.15,"l":39.05,"n":8805,"o":39.44,"t":"2026-04-22T04:00:00Z","v":245049,"vw":39.539551},{"c":37.81,"h":39.485,"l":37.7721,"n":7214,"o":39.38,"t":"2026-04-23T04:00:00Z","v":207005,"vw":38.368617},{"c":38.56,"h":38.77,"l":37.5,"n":6448,"o":37.89,"t":"2026-04-24T04:00:00Z","v":248096,"vw":38.410115},{"c":38.54,"h":39.02,"l":37.7,"n":7698,"o":38.63,"t":"2026-04-27T04:00:00Z","v":322447,"vw":38.484967},{"c":37.91,"h":39.16,"l":37.91,"n":7824,"o":38.59,"t":"2026-04-28T04:00:00Z","v":323529,"vw":38.237226},{"c":36.71,"h":38.05,"l":35.38,"n":12527,"o":37.64,"t":"2026-04-29T04:00:00Z","v":520505,"vw":36.633095},{"c":36.94,"h":37.535,"l":36.23,"n":8361,"o":36.5,"t":"2026-04-30T04:00:00Z","v":415252,"vw":36.897626},{"c":36.02,"h":37.2,"l":35.9,"n":8064,"o":36.76,"t":"2026-05-01T04:00:00Z","v":315032,"vw":36.212043},{"c":36.26,"h":37.5,"l":35.52,"n":13269,"o":36.05,"t":"2026-05-04T04:00:00Z","v":555128,"vw":36.244819},{"c":36.64,"h":37.7,"l":36.31,"n":8083,"o":36.34,"t":"2026-05-05T04:00:00Z","v":295058,"vw":36.921565},{"c":37.17,"h":37.92,"l":37.11,"n":6861,"o":37.15,"t":"2026-05-06T04:00:00Z","v":218311,"vw":37.353951},{"c":37.42,"h":37.515,"l":36.36,"n":9075,"o":36.82,"t":"2026-05-07T04:00:00Z","v":378578,"vw":37.131547},{"c":38.37,"h":38.81,"l":37.01,"n":8328,"o":37.51,"t":"2026-05-08T04:00:00Z","v":278614,"vw":38.307278},{"c":37.08,"h":38.11,"l":36.65,"n":7656,"o":37.99,"t":"2026-05-11T04:00:00Z","v":318732,"vw":37.058339},{"c":36.12,"h":37.42,"l":35.755,"n":8984,"o":37.14,"t":"2026-05-12T04:00:00Z","v":299643,"vw":36.304756},{"c":35.74,"h":35.895,"l":34.29,"n":9314,"o":35.59,"t":"2026-05-13T04:00:00Z","v":376237,"vw":35.205282},{"c":36.22,"h":36.58,"l":35.71,"n":6070,"o":36.07,"t":"2026-05-14T04:00:00Z","v":202869,"vw":36.191733},{"c":35.32,"h":36.31,"l":34.94,"n":8665,"o":36.14,"t":"2026-05-15T04:00:00Z","v":374074,"vw":35.402383},{"c":34.88,"h":35.7,"l":34.08,"n":8174,"o":35,"t":"2026-05-18T04:00:00Z","v":436908,"vw":35.006472},{"c":37.48,"h":37.745,"l":34.28,"n":11166,"o":34.62,"t":"2026-05-19T04:00:00Z","v":504224,"vw":37.173716},{"c":36.5,"h":37.35,"l":36.08,"n":11161,"o":37.35,"t":"2026-05-20T04:00:00Z","v":370908,"vw":36.522312},{"c":37.16,"h":37.61,"l":35.4815,"n":8460,"o":35.87,"t":"2026-05-21T04:00:00Z","v":294671,"vw":36.984047},{"c":36.97,"h":38.11,"l":36.66,"n":6495,"o":37.33,"t":"2026-05-22T04:00:00Z","v":251100,"vw":37.118423},{"c":37.67,"h":38.12,"l":37.1,"n":8562,"o":37.22,"t":"2026-05-26T04:00:00Z","v":347377,"vw":37.580003},{"c":37.8,"h":40.065,"l":37.67,"n":12718,"o":38.16,"t":"2026-05-27T04:00:00Z","v":458287,"vw":38.589718},{"c":38.9,"h":39.34,"l":35.2,"n":16576,"o":36.8,"t":"2026-05-28T04:00:00Z","v":1209739,"vw":37.509866},{"c":37.21,"h":40.18,"l":37.12,"n":10747,"o":39.48,"t":"2026-05-29T04:00:00Z","v":666355,"vw":37.749767},{"c":36.38,"h":37.95,"l":35.96,"n":9156,"o":37.19,"t":"2026-06-01T04:00:00Z","v":384049,"vw":36.63552},{"c":35.92,"h":36.55,"l":35.3,"n":7846,"o":36.26,"t":"2026-06-02T04:00:00Z","v":310602,"vw":35.864353},{"c":35.27,"h":35.94,"l":34.61,"n":7426,"o":35.55,"t":"2026-06-03T04:00:00Z","v":270637,"vw":35.221094},{"c":35.72,"h":36.51,"l":35.48,"n":6528,"o":35.79,"t":"2026-06-04T04:00:00Z","v":222560,"vw":35.826403},{"c":33.97,"h":36,"l":33.95,"n":9128,"o":35.38,"t":"2026-06-05T04:00:00Z","v":254322,"vw":34.372123},{"c":32.98,"h":34.21,"l":32.62,"n":9194,"o":33.89,"t":"2026-06-08T04:00:00Z","v":434363,"vw":33.136923},{"c":33.03,"h":34.45,"l":32.77,"n":9519,"o":33.2,"t":"2026-06-09T04:00:00Z","v":428314,"vw":33.225023},{"c":33.8,"h":34.15,"l":32.74,"n":9424,"o":32.79,"t":"2026-06-10T04:00:00Z","v":435589,"vw":33.65154},{"c":33.89,"h":34.25,"l":33.1,"n":9952,"o":33.8,"t":"2026-06-11T04:00:00Z","v":515519,"vw":33.77806},{"c":32.13,"h":34.32,"l":32.0521,"n":9554,"o":33.43,"t":"2026-06-12T04:00:00Z","v":407418,"vw":32.745462},{"c":32.51,"h":33.115,"l":32.25,"n":9197,"o":32.945,"t":"2026-06-15T04:00:00Z","v":372192,"vw":32.550076},{"c":32.54,"h":33.5,"l":31.97,"n":6814,"o":32.84,"t":"2026-06-16T04:00:00Z","v":331110,"vw":32.532162},{"c":31.6,"h":33.21,"l":31.54,"n":7993,"o":32.51,"t":"2026-06-17T04:00:00Z","v":336747,"vw":32.172511},{"c":32.37,"h":33.5,"l":31.955,"n":9047,"o":32.29,"t":"2026-06-18T04:00:00Z","v":697035,"vw":32.633382},{"c":31.81,"h":32.57,"l":31.57,"n":11146,"o":32.18,"t":"2026-06-22T04:00:00Z","v":485555,"vw":31.869848},{"c":30.76,"h":31.74,"l":30.73,"n":9016,"o":31.54,"t":"2026-06-23T04:00:00Z","v":298063,"vw":30.927357},{"c":32.58,"h":33.27,"l":30.8,"n":10239,"o":31.01,"t":"2026-06-24T04:00:00Z","v":400264,"vw":32.532919},{"c":32,"h":33.01,"l":31.94,"n":7872,"o":32.22,"t":"2026-06-25T04:00:00Z","v":243142,"vw":32.238097},{"c":31.34,"h":32.575,"l":31.28,"n":7765,"o":31.97,"t":"2026-06-26T04:00:00Z","v":510596,"vw":31.481732},{"c":30.31,"h":32.36,"l":30.26,"n":8886,"o":32.36,"t":"2026-06-29T04:00:00Z","v":444201,"vw":30.567149},{"c":30.61,"h":30.75,"l":29.71,"n":7832,"o":30.35,"t":"2026-06-30T04:00:00Z","v":334541,"vw":30.442298},{"c":30.56,"h":30.95,"l":30.26,"n":9526,"o":30.26,"t":"2026-07-01T04:00:00Z","v":403875,"vw":30.611422},{"c":31.5,"h":31.75,"l":30.45,"n":9908,"o":30.45,"t":"2026-07-02T04:00:00Z","v":421974,"vw":31.336614},{"c":31.02,"h":31.82,"l":30.17,"n":9830,"o":31.82,"t":"2026-07-06T04:00:00Z","v":512211,"vw":30.883742},{"c":29.84,"h":31.55,"l":29.81,"n":8608,"o":31.29,"t":"2026-07-07T04:00:00Z","v":343004,"vw":30.233903},{"c":30.19,"h":30.42,"l":29.35,"n":9727,"o":29.57,"t":"2026-07-08T04:00:00Z","v":440618,"vw":30.001345},{"c":31.15,"h":31.42,"l":29.89,"n":8351,"o":30.07,"t":"2026-07-09T04:00:00Z","v":345702,"vw":31.027219},{"c":34.42,"h":34.45,"l":31.4601,"n":13064,"o":31.77,"t":"2026-07-10T04:00:00Z","v":600164,"vw":33.824015},{"c":33.62,"h":34.88,"l":33.38,"n":11975,"o":34.34,"t":"2026-07-13T04:00:00Z","v":432056,"vw":33.781014},{"c":32.91,"h":34,"l":32.585,"n":9387,"o":33.54,"t":"2026-07-14T04:00:00Z","v":433267,"vw":32.945047},{"c":34.4,"h":34.86,"l":32.97,"n":9334,"o":33,"t":"2026-07-15T04:00:00Z","v":398196,"vw":34.010894},{"c":34.97,"h":35.94,"l":34.19,"n":9827,"o":34.19,"t":"2026-07-16T04:00:00Z","v":357112,"vw":35.124932},{"c":34.13,"h":35.2516,"l":33.64,"n":7277,"o":34.28,"t":"2026-07-17T04:00:00Z","v":233472,"vw":34.19321},{"c":34.03,"h":34.5,"l":33.78,"n":7092,"o":34.5,"t":"2026-07-20T04:00:00Z","v":244569,"vw":34.134382},{"c":33.97,"h":34.42,"l":33.24,"n":6647,"o":33.92,"t":"2026-07-21T04:00:00Z","v":249827,"vw":34.029819},{"c":33.92,"h":34.18,"l":33.14,"n":5912,"o":33.95,"t":"2026-07-22T04:00:00Z","v":195300,"vw":33.816469},{"c":33.84,"h":34.21,"l":32.91,"n":7137,"o":33.41,"t":"2026-07-23T04:00:00Z","v":290768,"vw":33.863452},{"c":33.7,"h":34.37,"l":33.13,"n":5403,"o":33.77,"t":"2026-07-24T04:00:00Z","v":177460,"vw":33.761211},{"c":34.12,"h":34.71,"l":33.74,"n":5756,"o":34.19,"t":"2026-07-27T04:00:00Z","v":219859,"vw":34.097984},{"c":35.31,"h":36.18,"l":34.3,"n":6689,"o":34.75,"t":"2026-07-28T04:00:00Z","v":306903,"vw":35.519019},{"c":35.52,"h":35.89,"l":34.7,"n":6812,"o":35.19,"t":"2026-07-29T04:00:00Z","v":247015,"vw":35.455125},{"c":35.27,"h":35.47,"l":34.45,"n":6944,"o":35.22,"t":"2026-07-30T04:00:00Z","v":160873,"vw":35.135584},{"c":33.92,"h":35.26,"l":33.45,"n":8225,"o":35.04,"t":"2026-07-31T04:00:00Z","v":267404,"vw":33.996644},{"c":33.81,"h":35.49,"l":33.71,"n":6739,"o":34.35,"t":"2026-08-03T04:00:00Z","v":321811,"vw":34.182515},{"c":34.28,"h":34.57,"l":33.57,"n":9890,"o":33.75,"t":"2026-08-04T04:00:00Z","v":437963,"vw":34.155924},{"c":34.82,"h":35.64,"l":34.35,"n":6905,"o":34.82,"t":"2026-08-05T04:00:00Z","v":318942,"vw":34.862618},{"c":34.71,"h":35.005,"l":34.31,"n":5555,"o":34.44,"t":"2026-08-06T04:00:00Z","v":251417,"vw":34.699204},{"c":36.86,"h":37.17,"l":35.04,"n":8729,"o":35.05,"t":"2026-08-07T04:00:00Z","v":354447,"vw":36.510991},{"c":37.26,"h":37.29,"l":35.76,"n":7703,"o":36.67,"t":"2026-08-10T04:00:00Z","v":262769,"vw":36.915648},{"c":36.84,"h":37.51,"l":36.36,"n":6685,"o":36.68,"t":"2026-08-11T04:00:00Z","v":258977,"vw":36.864265},{"c":36.98,"h":37.49,"l":36,"n":6347,"o":36.7,"t":"2026-08-12T04:00:00Z","v":266815,"vw":36.964607},{"c":37.78,"h":38.44,"l":36.81,"n":9056,"o":37.16,"t":"2026-08-13T04:00:00Z","v":407388,"vw":37.749398},{"c":38.34,"h":40.15,"l":37.63,"n":10224,"o":38.02,"t":"2026-08-14T04:00:00Z","v":441016,"vw":38.454403},{"c":38.19,"h":38.535,"l":37.07,"n":8885,"o":38.36,"t":"2026-08-17T04:00:00Z","v":341311,"vw":37.869285},{"c":37.44,"h":38.81,"l":37.22,"n":9487,"o":38.25,"t":"2026-08-18T04:00:00Z","v":423554,"vw":37.902347},{"c":39.58,"h":40,"l":37.63,"n":8231,"o":37.95,"t":"2026-08-19T04:00:00Z","v":323963,"vw":39.40829},{"c":37.78,"h":39.23,"l":36.62,"n":15370,"o":39.23,"t":"2026-08-20T04:00:00Z","v":676189,"vw":37.274596},{"c":38.89,"h":39.17,"l":37.8,"n":12081,"o":38.76,"t":"2026-08-21T04:00:00Z","v":670239,"vw":38.647878},{"c":38.87,"h":40.18,"l":38.59,"n":11447,"o":39.33,"t":"2026-08-24T04:00:00Z","v":629859,"vw":39.380114},{"c":39.37,"h":40,"l":37.36,"n":11632,"o":38.66,"t":"2026-08-25T04:00:00Z","v":593402,"vw":38.897831},{"c":39.1,"h":39.59,"l":37.77,"n":13275,"o":38.36,"t":"2026-08-26T04:00:00Z","v":617046,"vw":38.972677},{"c":28.44,"h":33.7,"l":27.5,"n":58212,"o":33.24,"t":"2026-08-27T04:00:00Z","v":5304837,"vw":28.890076},{"c":29.85,"h":30.15,"l":28.655,"n":29051,"o":28.96,"t":"2026-08-28T04:00:00Z","v":2177721,"vw":29.601515},{"c":30.27,"h":31.3119,"l":29.39,"n":19785,"o":30.59,"t":"2026-08-31T04:00:00Z","v":1709703,"vw":30.385459},{"c":30.4,"h":30.61,"l":28.73,"n":15035,"o":30.01,"t":"2026-09-01T04:00:00Z","v":975316,"vw":29.760927},{"c":30.12,"h":30.34,"l":29.16,"n":11220,"o":30,"t":"2026-09-02T04:00:00Z","v":643402,"vw":29.978494},{"c":29.07,"h":31,"l":29,"n":10788,"o":30.55,"t":"2026-09-03T04:00:00Z","v":676126,"vw":29.270322},{"c":29.43,"h":29.8889,"l":28.57,"n":11193,"o":28.725,"t":"2026-09-04T04:00:00Z","v":554614,"vw":29.423244},{"c":29.14,"h":29.42,"l":28.6,"n":10390,"o":29.19,"t":"2026-09-08T04:00:00Z","v":527911,"vw":29.015029},{"c":28.2,"h":29.22,"l":28.04,"n":9390,"o":28.79,"t":"2026-09-09T04:00:00Z","v":721077,"vw":28.426103},{"c":28.18,"h":28.65,"l":27.985,"n":8886,"o":28.1,"t":"2026-09-10T04:00:00Z","v":501897,"vw":28.247264},{"c":27.58,"h":28.4311,"l":27.37,"n":8614,"o":28.03,"t":"2026-09-11T04:00:00Z","v":532594,"vw":27.700705},{"c":27.16,"h":28.15,"l":27.09,"n":10442,"o":27.82,"t":"2026-09-14T04:00:00Z","v":486114,"vw":27.543978},{"c":25.74,"h":27.51,"l":25.66,"n":10494,"o":27.49,"t":"2026-09-15T04:00:00Z","v":674767,"vw":26.203908},{"c":26.37,"h":26.7099,"l":25.53,"n":10426,"o":25.96,"t":"2026-09-16T04:00:00Z","v":711166,"vw":26.332366},{"c":25.47,"h":27,"l":25.43,"n":10347,"o":26.77,"t":"2026-09-17T04:00:00Z","v":841245,"vw":25.742737},{"c":24.44,"h":25.585,"l":24.37,"n":9551,"o":25.4,"t":"2026-09-18T04:00:00Z","v":743816,"vw":24.720516},{"c":24.75,"h":25.3,"l":24.15,"n":8850,"o":24.42,"t":"2026-09-21T04:00:00Z","v":527548,"vw":24.806208},{"c":26.37,"h":26.4892,"l":25.175,"n":10983,"o":25.25,"t":"2026-09-22T04:00:00Z","v":834518,"vw":25.964523},{"c":25.96,"h":26.945,"l":25.8,"n":10525,"o":26.88,"t":"2026-09-23T04:00:00Z","v":775005,"vw":26.174358},{"c":25.1,"h":25.81,"l":24.7805,"n":9689,"o":25.46,"t":"2026-09-24T04:00:00Z","v":615682,"vw":25.183288},{"c":25.77,"h":25.89,"l":24.78,"n":7288,"o":25.09,"t":"2026-09-25T04:00:00Z","v":356112,"vw":25.69892},{"c":25.36,"h":26.08,"l":25.21,"n":7173,"o":25.82,"t":"2026-09-28T04:00:00Z","v":459689,"vw":25.518797},{"c":25.45,"h":25.725,"l":25.09,"n":7424,"o":25.5,"t":"2026-09-29T04:00:00Z","v":418957,"vw":25.490779},{"c":25.07,"h":25.737,"l":24.42,"n":8086,"o":25.55,"t":"2026-09-30T04:00:00Z","v":685403,"vw":24.939529},{"c":25.41,"h":25.64,"l":24.7875,"n":7324,"o":25.18,"t":"2026-10-01T04:00:00Z","v":458657,"vw":25.272795},{"c":25.56,"h":25.7,"l":25.04,"n":6388,"o":25.62,"t":"2026-10-02T04:00:00Z","v":268762,"vw":25.466081},{"c":26,"h":26.08,"l":25.272,"n":5921,"o":25.43,"t":"2026-10-05T04:00:00Z","v":295335,"vw":25.827843},{"c":25.64,"h":26.3952,"l":25.58,"n":6476,"o":26.04,"t":"2026-10-06T04:00:00Z","v":356701,"vw":25.953894},{"c":25.57,"h":25.75,"l":25.17,"n":5355,"o":25.45,"t":"2026-10-07T04:00:00Z","v":244436,"vw":25.466745},{"c":25.9,"h":26.33,"l":25.28,"n":5314,"o":25.47,"t":"2026-10-08T04:00:00Z","v":278389,"vw":25.971596},{"c":25.53,"h":26.0088,"l":25.36,"n":4587,"o":25.9,"t":"2026-10-09T04:00:00Z","v":202181,"vw":25.605217},{"c":25.58,"h":25.69,"l":25.07,"n":5501,"o":25.29,"t":"2026-10-12T04:00:00Z","v":283528,"vw":25.473338},{"c":25.03,"h":25.84,"l":24.66,"n":5686,"o":25.84,"t":"2026-10-13T04:00:00Z","v":289061,"vw":25.027656},{"c":25.18,"h":25.235,"l":24.5,"n":6106,"o":24.92,"t":"2026-10-14T04:00:00Z","v":318866,"vw":24.968577},{"c":26.1,"h":26.15,"l":25.26,"n":6715,"o":25.46,"t":"2026-10-15T04:00:00Z","v":262316,"vw":25.825649},{"c":24.96,"h":26.395,"l":24.81,"n":7173,"o":26.17,"t":"2026-10-16T04:00:00Z","v":381132,"vw":25.315838},{"c":24.12,"h":25.1,"l":24.03,"n":5544,"o":24.91,"t":"2026-10-19T04:00:00Z","v":265332,"vw":24.314072},{"c":24.56,"h":24.955,"l":24.24,"n":5247,"o":24.24,"t":"2026-10-20T04:00:00Z","v":204608,"vw":24.644406},{"c":23.36,"h":24.7897,"l":23.3129,"n":7231,"o":24.49,"t":"2026-10-21T04:00:00Z","v":387827,"vw":23.73492},{"c":24.39,"h":24.5,"l":23.19,"n":5856,"o":23.2,"t":"2026-10-22T04:00:00Z","v":339546,"vw":23.971612}],"volatilityBars":[{"c":24.74,"h":24.74,"l":24.74,"n":2,"o":24.74,"t":"2026-09-22T08:45:00Z","v":500,"vw":24.74},{"c":25.29,"h":25.29,"l":25.29,"n":5,"o":25.29,"t":"2026-09-22T13:15:00Z","v":400,"vw":25.29},{"c":25.87,"h":25.94,"l":25.175,"n":665,"o":25.25,"t":"2026-09-22T13:30:00Z","v":78744,"vw":25.586643},{"c":25.74,"h":25.8,"l":25.65,"n":461,"o":25.755,"t":"2026-09-22T13:45:00Z","v":30965,"vw":25.720501},{"c":25.89,"h":25.89,"l":25.6601,"n":369,"o":25.755,"t":"2026-09-22T14:00:00Z","v":19718,"vw":25.767906},{"c":25.716,"h":25.96,"l":25.7,"n":181,"o":25.945,"t":"2026-09-22T14:15:00Z","v":10092,"vw":25.802653},{"c":25.635,"h":25.79,"l":25.63,"n":117,"o":25.69,"t":"2026-09-22T14:30:00Z","v":9839,"vw":25.716884},{"c":25.57,"h":25.64,"l":25.46,"n":308,"o":25.54,"t":"2026-09-22T14:45:00Z","v":34205,"vw":25.545683},{"c":25.46,"h":25.62,"l":25.46,"n":122,"o":25.57,"t":"2026-09-22T15:00:00Z","v":6012,"vw":25.519424},{"c":25.49,"h":25.51,"l":25.43,"n":93,"o":25.45,"t":"2026-09-22T15:15:00Z","v":3510,"vw":25.463686},{"c":25.43,"h":25.72,"l":25.43,"n":308,"o":25.46,"t":"2026-09-22T15:30:00Z","v":25858,"vw":25.576773},{"c":25.695,"h":25.72,"l":25.43,"n":197,"o":25.43,"t":"2026-09-22T15:45:00Z","v":11945,"vw":25.563412},{"c":25.57,"h":25.8,"l":25.57,"n":259,"o":25.73,"t":"2026-09-22T16:00:00Z","v":12018,"vw":25.705692},{"c":25.5,"h":25.58,"l":25.45,"n":99,"o":25.54,"t":"2026-09-22T16:15:00Z","v":3619,"vw":25.506742},{"c":25.47,"h":25.53,"l":25.47,"n":221,"o":25.47,"t":"2026-09-22T16:30:00Z","v":7734,"vw":25.496532},{"c":25.645,"h":25.645,"l":25.48,"n":247,"o":25.49,"t":"2026-09-22T16:45:00Z","v":23014,"vw":25.544872},{"c":26.05,"h":26.06,"l":25.57,"n":409,"o":25.6525,"t":"2026-09-22T17:00:00Z","v":35225,"vw":25.861474},{"c":26.0875,"h":26.09,"l":25.9445,"n":406,"o":26.05,"t":"2026-09-22T17:15:00Z","v":30253,"vw":26.029418},{"c":25.845,"h":26.075,"l":25.795,"n":412,"o":26.075,"t":"2026-09-22T17:30:00Z","v":60687,"vw":25.931607},{"c":26.2,"h":26.2,"l":25.8,"n":433,"o":25.8,"t":"2026-09-22T17:45:00Z","v":24609,"vw":26.021965},{"c":26.12,"h":26.2,"l":26.065,"n":283,"o":26.15,"t":"2026-09-22T18:00:00Z","v":17823,"vw":26.135707},{"c":26.12,"h":26.19,"l":26.09,"n":231,"o":26.14,"t":"2026-09-22T18:15:00Z","v":12078,"vw":26.146457},{"c":26.12,"h":26.172,"l":26.03,"n":346,"o":26.12,"t":"2026-09-22T18:30:00Z","v":26773,"vw":26.117059},{"c":26.245,"h":26.27,"l":26.11,"n":394,"o":26.13,"t":"2026-09-22T18:45:00Z","v":16061,"vw":26.17284},{"c":26.4199,"h":26.43,"l":26.24,"n":518,"o":26.24,"t":"2026-09-22T19:00:00Z","v":31340,"vw":26.315654},{"c":26.215,"h":26.385,"l":26.215,"n":508,"o":26.385,"t":"2026-09-22T19:15:00Z","v":24886,"vw":26.287029},{"c":26.36,"h":26.36,"l":26.19,"n":611,"o":26.23,"t":"2026-09-22T19:30:00Z","v":29484,"vw":26.23757},{"c":26.39,"h":26.4892,"l":26.22,"n":1815,"o":26.38,"t":"2026-09-22T19:45:00Z","v":87504,"vw":26.334459},{"c":26.37,"h":26.37,"l":26.37,"n":28,"o":26.37,"t":"2026-09-22T20:00:00Z","v":103101,"vw":26.37},{"c":26.39,"h":26.39,"l":26.39,"n":1,"o":26.39,"t":"2026-09-22T20:45:00Z","v":200,"vw":26.39},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-09-22T21:15:00Z","v":1000,"vw":26.5},{"c":27.03,"h":27.03,"l":26.83,"n":40,"o":26.88,"t":"2026-09-22T22:00:00Z","v":37483,"vw":27.008324},{"c":27,"h":27,"l":27,"n":1,"o":27,"t":"2026-09-22T22:15:00Z","v":200,"vw":27},{"c":26.9531,"h":26.9531,"l":26.9061,"n":3,"o":26.9061,"t":"2026-09-22T22:30:00Z","v":301,"vw":26.937433},{"c":26.96,"h":26.96,"l":26.96,"n":1,"o":26.96,"t":"2026-09-22T22:45:00Z","v":1851,"vw":26.96},{"c":26.8173,"h":26.86,"l":26.7,"n":3,"o":26.86,"t":"2026-09-22T23:00:00Z","v":1270,"vw":26.80748},{"c":26.84,"h":26.86,"l":26.84,"n":2,"o":26.86,"t":"2026-09-22T23:15:00Z","v":200,"vw":26.85},{"c":26.85,"h":26.85,"l":26.85,"n":2,"o":26.85,"t":"2026-09-22T23:30:00Z","v":200,"vw":26.85},{"c":26.86,"h":26.86,"l":26.85,"n":6,"o":26.85,"t":"2026-09-22T23:45:00Z","v":320,"vw":26.855349},{"c":26.72,"h":26.72,"l":26.6,"n":19,"o":26.63,"t":"2026-09-23T10:15:00Z","v":1998,"vw":26.630333},{"c":27,"h":27.01,"l":26.8,"n":10,"o":26.8,"t":"2026-09-23T10:45:00Z","v":2721,"vw":26.978452},{"c":27.04,"h":27.27,"l":27.04,"n":7,"o":27.27,"t":"2026-09-23T11:00:00Z","v":1029,"vw":27.171129},{"c":27.1,"h":27.1,"l":27.1,"n":1,"o":27.1,"t":"2026-09-23T11:30:00Z","v":150,"vw":27.1},{"c":26.67,"h":26.67,"l":26.63,"n":4,"o":26.67,"t":"2026-09-23T11:45:00Z","v":563,"vw":26.662111},{"c":27.16,"h":27.16,"l":27.16,"n":4,"o":27.16,"t":"2026-09-23T12:00:00Z","v":250,"vw":27.16},{"c":26.67,"h":26.67,"l":26.67,"n":4,"o":26.67,"t":"2026-09-23T12:30:00Z","v":172,"vw":26.67},{"c":26.86,"h":26.86,"l":26.82,"n":2,"o":26.82,"t":"2026-09-23T12:45:00Z","v":400,"vw":26.83},{"c":26.76,"h":26.98,"l":26.76,"n":3,"o":26.98,"t":"2026-09-23T13:00:00Z","v":2276,"vw":26.798181},{"c":26.9394,"h":26.9394,"l":26.8,"n":6,"o":26.8,"t":"2026-09-23T13:15:00Z","v":864,"vw":26.850798},{"c":26.295,"h":26.945,"l":26.25,"n":699,"o":26.88,"t":"2026-09-23T13:30:00Z","v":64868,"vw":26.620291},{"c":26.225,"h":26.29,"l":26.03,"n":421,"o":26.29,"t":"2026-09-23T13:45:00Z","v":27619,"vw":26.142243},{"c":26.075,"h":26.3299,"l":26.075,"n":186,"o":26.3299,"t":"2026-09-23T14:00:00Z","v":7166,"vw":26.195138},{"c":26.18,"h":26.32,"l":26.1,"n":299,"o":26.1,"t":"2026-09-23T14:15:00Z","v":27574,"vw":26.205112},{"c":26.1702,"h":26.25,"l":26.135,"n":330,"o":26.195,"t":"2026-09-23T14:30:00Z","v":12687,"vw":26.194905},{"c":26.39,"h":26.42,"l":26.11,"n":283,"o":26.11,"t":"2026-09-23T14:45:00Z","v":21389,"vw":26.216013},{"c":26.335,"h":26.49,"l":26.335,"n":242,"o":26.42,"t":"2026-09-23T15:00:00Z","v":26536,"vw":26.432019},{"c":26.29,"h":26.39,"l":26.25,"n":204,"o":26.35,"t":"2026-09-23T15:15:00Z","v":9129,"vw":26.340715},{"c":26.23,"h":26.3,"l":26.2,"n":153,"o":26.24,"t":"2026-09-23T15:30:00Z","v":6160,"vw":26.254428},{"c":26.2,"h":26.265,"l":26.18,"n":214,"o":26.23,"t":"2026-09-23T15:45:00Z","v":10879,"vw":26.223403},{"c":26.395,"h":26.41,"l":26.18,"n":353,"o":26.18,"t":"2026-09-23T16:00:00Z","v":31157,"vw":26.341118},{"c":26.42,"h":26.43,"l":26.34,"n":139,"o":26.36,"t":"2026-09-23T16:15:00Z","v":7803,"vw":26.392634},{"c":26.435,"h":26.52,"l":26.41,"n":257,"o":26.44,"t":"2026-09-23T16:30:00Z","v":21713,"vw":26.475821},{"c":26.55,"h":26.57,"l":26.435,"n":161,"o":26.435,"t":"2026-09-23T16:45:00Z","v":7335,"vw":26.515482},{"c":26.43,"h":26.545,"l":26.41,"n":109,"o":26.545,"t":"2026-09-23T17:00:00Z","v":4433,"vw":26.456382},{"c":26.3,"h":26.48,"l":26.275,"n":205,"o":26.38,"t":"2026-09-23T17:15:00Z","v":27448,"vw":26.371025},{"c":26.11,"h":26.32,"l":26.11,"n":262,"o":26.28,"t":"2026-09-23T17:30:00Z","v":20891,"vw":26.247862},{"c":26.23,"h":26.3,"l":26.18,"n":158,"o":26.18,"t":"2026-09-23T17:45:00Z","v":12120,"vw":26.22547},{"c":26.23,"h":26.3,"l":26.21,"n":190,"o":26.24,"t":"2026-09-23T18:00:00Z","v":7353,"vw":26.250111},{"c":26.23,"h":26.3,"l":26.2075,"n":252,"o":26.2075,"t":"2026-09-23T18:15:00Z","v":11609,"vw":26.243167},{"c":26.025,"h":26.23,"l":25.94,"n":477,"o":26.23,"t":"2026-09-23T18:30:00Z","v":35037,"vw":26.031362},{"c":26.12,"h":26.16,"l":26.02,"n":261,"o":26.02,"t":"2026-09-23T18:45:00Z","v":15138,"vw":26.11078},{"c":26.05,"h":26.18,"l":25.99,"n":422,"o":26.12,"t":"2026-09-23T19:00:00Z","v":18977,"vw":26.096637},{"c":26.06,"h":26.22,"l":26.02,"n":431,"o":26.03,"t":"2026-09-23T19:15:00Z","v":22861,"vw":26.124721},{"c":26.02,"h":26.07,"l":25.95,"n":589,"o":26.06,"t":"2026-09-23T19:30:00Z","v":24885,"vw":25.999731},{"c":25.93,"h":26.06,"l":25.8,"n":1810,"o":26.02,"t":"2026-09-23T19:45:00Z","v":144960,"vw":25.907761},{"c":25.96,"h":25.96,"l":25.96,"n":17,"o":25.96,"t":"2026-09-23T20:00:00Z","v":78607,"vw":25.96},{"c":26,"h":26,"l":26,"n":6,"o":26,"t":"2026-09-23T20:45:00Z","v":211,"vw":26},{"c":25.831,"h":25.831,"l":25.831,"n":1,"o":25.831,"t":"2026-09-23T21:30:00Z","v":100,"vw":25.831},{"c":26.07,"h":26.07,"l":25.39,"n":39,"o":25.97,"t":"2026-09-23T22:30:00Z","v":37482,"vw":25.427694},{"c":25.0404,"h":25.82,"l":25.0404,"n":5,"o":25.82,"t":"2026-09-24T08:30:00Z","v":298,"vw":25.354755},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-09-24T09:30:00Z","v":300,"vw":25.82},{"c":25.6268,"h":25.6268,"l":25.6268,"n":1,"o":25.6268,"t":"2026-09-24T11:15:00Z","v":500,"vw":25.6268},{"c":26.19,"h":26.25,"l":26.0475,"n":4,"o":26.25,"t":"2026-09-24T13:00:00Z","v":400,"vw":26.146071},{"c":25.5,"h":25.81,"l":25.3905,"n":730,"o":25.46,"t":"2026-09-24T13:30:00Z","v":88290,"vw":25.525173},{"c":25.65,"h":25.66,"l":25.3301,"n":88,"o":25.5,"t":"2026-09-24T13:45:00Z","v":3222,"vw":25.552356},{"c":25.5,"h":25.63,"l":25.5,"n":200,"o":25.55,"t":"2026-09-24T14:00:00Z","v":9078,"vw":25.553641},{"c":25.35,"h":25.5033,"l":25.33,"n":192,"o":25.5,"t":"2026-09-24T14:15:00Z","v":8039,"vw":25.439118},{"c":25.26,"h":25.42,"l":25.25,"n":222,"o":25.3788,"t":"2026-09-24T14:30:00Z","v":22475,"vw":25.298859},{"c":25.33,"h":25.36,"l":25.1701,"n":242,"o":25.21,"t":"2026-09-24T14:45:00Z","v":13729,"vw":25.291488},{"c":25.25,"h":25.31,"l":25.23,"n":153,"o":25.29,"t":"2026-09-24T15:00:00Z","v":7844,"vw":25.275133},{"c":25.245,"h":25.38,"l":25.2435,"n":215,"o":25.31,"t":"2026-09-24T15:15:00Z","v":10778,"vw":25.329082},{"c":25.185,"h":25.29,"l":25.14,"n":248,"o":25.215,"t":"2026-09-24T15:30:00Z","v":13018,"vw":25.226803},{"c":25.25,"h":25.27,"l":25.15,"n":228,"o":25.185,"t":"2026-09-24T15:45:00Z","v":9520,"vw":25.194963},{"c":25.29,"h":25.32,"l":25.205,"n":176,"o":25.23,"t":"2026-09-24T16:00:00Z","v":7790,"vw":25.27472},{"c":25.55,"h":25.69,"l":25.315,"n":343,"o":25.33,"t":"2026-09-24T16:15:00Z","v":16367,"vw":25.483427},{"c":25.375,"h":25.4801,"l":25.345,"n":231,"o":25.4801,"t":"2026-09-24T16:30:00Z","v":16944,"vw":25.3947},{"c":25.33,"h":25.385,"l":25.31,"n":146,"o":25.35,"t":"2026-09-24T16:45:00Z","v":5132,"vw":25.339337},{"c":25.195,"h":25.335,"l":25.17,"n":228,"o":25.33,"t":"2026-09-24T17:00:00Z","v":12951,"vw":25.26317},{"c":25.05,"h":25.2,"l":25.045,"n":320,"o":25.18,"t":"2026-09-24T17:15:00Z","v":9779,"vw":25.107791},{"c":24.99,"h":25.1,"l":24.99,"n":220,"o":25.1,"t":"2026-09-24T17:30:00Z","v":9872,"vw":25.024726},{"c":24.94,"h":25.02,"l":24.925,"n":330,"o":24.94,"t":"2026-09-24T17:45:00Z","v":27087,"vw":24.953665},{"c":24.85,"h":24.95,"l":24.85,"n":273,"o":24.93,"t":"2026-09-24T18:00:00Z","v":14540,"vw":24.89756},{"c":25.075,"h":25.16,"l":24.83,"n":431,"o":24.885,"t":"2026-09-24T18:15:00Z","v":37177,"vw":25.02152},{"c":24.955,"h":25.08,"l":24.92,"n":301,"o":25.06,"t":"2026-09-24T18:30:00Z","v":16552,"vw":24.991415},{"c":24.97,"h":25.015,"l":24.95,"n":225,"o":24.99,"t":"2026-09-24T18:45:00Z","v":8279,"vw":24.988808},{"c":24.91,"h":24.99,"l":24.91,"n":348,"o":24.97,"t":"2026-09-24T19:00:00Z","v":11529,"vw":24.951611},{"c":24.79,"h":24.96,"l":24.79,"n":612,"o":24.9,"t":"2026-09-24T19:15:00Z","v":29244,"vw":24.855504},{"c":24.95,"h":24.97,"l":24.7805,"n":553,"o":24.785,"t":"2026-09-24T19:30:00Z","v":24005,"vw":24.861022},{"c":25.15,"h":25.16,"l":24.91,"n":1345,"o":24.96,"t":"2026-09-24T19:45:00Z","v":84183,"vw":25.03534},{"c":25,"h":25.1,"l":25,"n":35,"o":25.1,"t":"2026-09-24T20:00:00Z","v":79126,"vw":25.099767},{"c":24.81,"h":24.82,"l":24.81,"n":41,"o":24.82,"t":"2026-09-24T21:30:00Z","v":2263,"vw":24.812213},{"c":24.81,"h":24.81,"l":24.81,"n":1,"o":24.81,"t":"2026-09-24T23:00:00Z","v":307,"vw":24.81},{"c":24.5,"h":24.5,"l":24.5,"n":16,"o":24.5,"t":"2026-09-25T08:00:00Z","v":1847,"vw":24.5},{"c":25,"h":25,"l":25,"n":4,"o":25,"t":"2026-09-25T10:45:00Z","v":952,"vw":25},{"c":25.27,"h":25.27,"l":25.27,"n":7,"o":25.27,"t":"2026-09-25T11:30:00Z","v":500,"vw":25.27},{"c":25.18,"h":25.28,"l":24.78,"n":103,"o":25.09,"t":"2026-09-25T13:30:00Z","v":9316,"vw":25.108124},{"c":25.42,"h":25.58,"l":25.18,"n":130,"o":25.26,"t":"2026-09-25T13:45:00Z","v":6561,"vw":25.385932},{"c":25.345,"h":25.48,"l":25.16,"n":147,"o":25.42,"t":"2026-09-25T14:00:00Z","v":6033,"vw":25.339552},{"c":25.54,"h":25.54,"l":25.269,"n":171,"o":25.28,"t":"2026-09-25T14:15:00Z","v":8352,"vw":25.410499},{"c":25.54,"h":25.73,"l":25.49,"n":169,"o":25.53,"t":"2026-09-25T14:30:00Z","v":5842,"vw":25.587419},{"c":25.55,"h":25.68,"l":25.47,"n":226,"o":25.6,"t":"2026-09-25T14:45:00Z","v":14421,"vw":25.519982},{"c":25.55,"h":25.6,"l":25.515,"n":201,"o":25.55,"t":"2026-09-25T15:00:00Z","v":6206,"vw":25.557308},{"c":25.625,"h":25.625,"l":25.53,"n":99,"o":25.55,"t":"2026-09-25T15:15:00Z","v":5614,"vw":25.584423},{"c":25.5605,"h":25.68,"l":25.55,"n":256,"o":25.62,"t":"2026-09-25T15:30:00Z","v":14161,"vw":25.594094},{"c":25.65,"h":25.65,"l":25.54,"n":158,"o":25.55,"t":"2026-09-25T15:45:00Z","v":7867,"vw":25.596478},{"c":25.765,"h":25.835,"l":25.67,"n":273,"o":25.67,"t":"2026-09-25T16:00:00Z","v":10732,"vw":25.772746},{"c":25.79,"h":25.79,"l":25.65,"n":167,"o":25.73,"t":"2026-09-25T16:15:00Z","v":7063,"vw":25.737199},{"c":25.82,"h":25.87,"l":25.75,"n":179,"o":25.8,"t":"2026-09-25T16:30:00Z","v":4953,"vw":25.822297},{"c":25.8,"h":25.88,"l":25.8,"n":67,"o":25.815,"t":"2026-09-25T16:45:00Z","v":2394,"vw":25.820045},{"c":25.83,"h":25.85,"l":25.8,"n":28,"o":25.85,"t":"2026-09-25T17:00:00Z","v":1130,"vw":25.8375},{"c":25.85,"h":25.89,"l":25.83,"n":229,"o":25.85,"t":"2026-09-25T17:15:00Z","v":12954,"vw":25.861843},{"c":25.8,"h":25.87,"l":25.74,"n":168,"o":25.87,"t":"2026-09-25T17:30:00Z","v":7024,"vw":25.797135},{"c":25.82,"h":25.82,"l":25.7501,"n":125,"o":25.79,"t":"2026-09-25T17:45:00Z","v":5332,"vw":25.791139},{"c":25.73,"h":25.83,"l":25.71,"n":198,"o":25.81,"t":"2026-09-25T18:00:00Z","v":7243,"vw":25.777934},{"c":25.76,"h":25.76,"l":25.69,"n":209,"o":25.73,"t":"2026-09-25T18:15:00Z","v":8805,"vw":25.725067},{"c":25.7951,"h":25.81,"l":25.76,"n":87,"o":25.76,"t":"2026-09-25T18:30:00Z","v":4302,"vw":25.781481},{"c":25.72,"h":25.795,"l":25.72,"n":206,"o":25.795,"t":"2026-09-25T18:45:00Z","v":5590,"vw":25.763094},{"c":25.745,"h":25.785,"l":25.69,"n":195,"o":25.69,"t":"2026-09-25T19:00:00Z","v":9481,"vw":25.743508},{"c":25.765,"h":25.81,"l":25.755,"n":456,"o":25.755,"t":"2026-09-25T19:15:00Z","v":17259,"vw":25.784904},{"c":25.79,"h":25.82,"l":25.705,"n":341,"o":25.7301,"t":"2026-09-25T19:30:00Z","v":15701,"vw":25.769747},{"c":25.78,"h":25.83,"l":25.76,"n":1283,"o":25.79,"t":"2026-09-25T19:45:00Z","v":65371,"vw":25.796831},{"c":25.77,"h":25.77,"l":25.77,"n":28,"o":25.77,"t":"2026-09-25T20:00:00Z","v":65201,"vw":25.77},{"c":25.71,"h":25.71,"l":25.71,"n":21,"o":25.71,"t":"2026-09-25T23:30:00Z","v":1418,"vw":25.71},{"c":25.95,"h":25.95,"l":25.95,"n":7,"o":25.95,"t":"2026-09-28T13:00:00Z","v":284,"vw":25.95},{"c":25.21,"h":25.8823,"l":25.21,"n":99,"o":25.82,"t":"2026-09-28T13:30:00Z","v":22013,"vw":25.648806},{"c":25.52,"h":25.6,"l":25.23,"n":103,"o":25.475,"t":"2026-09-28T13:45:00Z","v":6662,"vw":25.470148},{"c":25.81,"h":25.93,"l":25.39,"n":279,"o":25.39,"t":"2026-09-28T14:00:00Z","v":12852,"vw":25.737791},{"c":25.985,"h":26.06,"l":25.7683,"n":221,"o":25.8,"t":"2026-09-28T14:15:00Z","v":13407,"vw":25.9294},{"c":25.72,"h":26.08,"l":25.72,"n":68,"o":25.91,"t":"2026-09-28T14:30:00Z","v":4376,"vw":25.86597},{"c":25.665,"h":25.79,"l":25.665,"n":75,"o":25.71,"t":"2026-09-28T14:45:00Z","v":4480,"vw":25.714523},{"c":25.54,"h":25.69,"l":25.54,"n":124,"o":25.55,"t":"2026-09-28T15:00:00Z","v":6310,"vw":25.603965},{"c":25.455,"h":25.575,"l":25.43,"n":51,"o":25.575,"t":"2026-09-28T15:15:00Z","v":2391,"vw":25.482098},{"c":25.41,"h":25.43,"l":25.36,"n":98,"o":25.39,"t":"2026-09-28T15:30:00Z","v":3594,"vw":25.41562},{"c":25.4,"h":25.46,"l":25.3,"n":181,"o":25.36,"t":"2026-09-28T15:45:00Z","v":7729,"vw":25.400849},{"c":25.4482,"h":25.54,"l":25.4,"n":164,"o":25.4,"t":"2026-09-28T16:00:00Z","v":9602,"vw":25.498261},{"c":25.7578,"h":25.76,"l":25.46,"n":236,"o":25.46,"t":"2026-09-28T16:15:00Z","v":9144,"vw":25.654426},{"c":25.51,"h":25.9166,"l":25.36,"n":226,"o":25.9166,"t":"2026-09-28T16:30:00Z","v":11360,"vw":25.448729},{"c":25.56,"h":25.56,"l":25.43,"n":124,"o":25.55,"t":"2026-09-28T16:45:00Z","v":5428,"vw":25.495782},{"c":25.67,"h":25.79,"l":25.5125,"n":82,"o":25.52,"t":"2026-09-28T17:00:00Z","v":4750,"vw":25.623717},{"c":25.5,"h":25.61,"l":25.5,"n":115,"o":25.57,"t":"2026-09-28T17:15:00Z","v":5486,"vw":25.575283},{"c":25.45,"h":25.5175,"l":25.28,"n":231,"o":25.5,"t":"2026-09-28T17:30:00Z","v":9601,"vw":25.367969},{"c":25.44,"h":25.45,"l":25.335,"n":109,"o":25.4,"t":"2026-09-28T17:45:00Z","v":4493,"vw":25.379928},{"c":25.5,"h":25.5295,"l":25.4,"n":341,"o":25.435,"t":"2026-09-28T18:00:00Z","v":15637,"vw":25.456274},{"c":25.5,"h":25.51,"l":25.43,"n":129,"o":25.48,"t":"2026-09-28T18:15:00Z","v":4075,"vw":25.474687},{"c":25.535,"h":25.535,"l":25.485,"n":86,"o":25.53,"t":"2026-09-28T18:30:00Z","v":4269,"vw":25.51161},{"c":25.555,"h":25.57,"l":25.49,"n":198,"o":25.54,"t":"2026-09-28T18:45:00Z","v":11213,"vw":25.525414},{"c":25.63,"h":25.67,"l":25.54,"n":252,"o":25.555,"t":"2026-09-28T19:00:00Z","v":11437,"vw":25.598677},{"c":25.73,"h":25.76,"l":25.66,"n":220,"o":25.67,"t":"2026-09-28T19:15:00Z","v":16247,"vw":25.717082},{"c":25.6601,"h":25.86,"l":25.6601,"n":474,"o":25.77,"t":"2026-09-28T19:30:00Z","v":27187,"vw":25.770923},{"c":25.37,"h":25.755,"l":25.29,"n":1497,"o":25.72,"t":"2026-09-28T19:45:00Z","v":99931,"vw":25.469404},{"c":25.36,"h":25.37,"l":25.36,"n":18,"o":25.37,"t":"2026-09-28T20:00:00Z","v":102808,"vw":25.360012},{"c":25.1271,"h":25.1271,"l":25.1271,"n":1,"o":25.1271,"t":"2026-09-28T21:15:00Z","v":200,"vw":25.1271},{"c":25.0236,"h":25.0236,"l":25.0236,"n":1,"o":25.0236,"t":"2026-09-28T23:15:00Z","v":984,"vw":25.0236},{"c":25.9978,"h":25.9978,"l":25.9978,"n":1,"o":25.9978,"t":"2026-09-29T11:00:00Z","v":500,"vw":25.9978},{"c":25.355,"h":25.5,"l":25.17,"n":107,"o":25.5,"t":"2026-09-29T13:30:00Z","v":9241,"vw":25.413541},{"c":25.28,"h":25.36,"l":25.28,"n":27,"o":25.35,"t":"2026-09-29T13:45:00Z","v":1993,"vw":25.329802},{"c":25.29,"h":25.365,"l":25.225,"n":164,"o":25.25,"t":"2026-09-29T14:00:00Z","v":9080,"vw":25.305764},{"c":25.2,"h":25.35,"l":25.2,"n":112,"o":25.3,"t":"2026-09-29T14:15:00Z","v":6049,"vw":25.304789},{"c":25.36,"h":25.53,"l":25.09,"n":241,"o":25.16,"t":"2026-09-29T14:30:00Z","v":14588,"vw":25.314609},{"c":25.56,"h":25.6,"l":25.32,"n":247,"o":25.45,"t":"2026-09-29T14:45:00Z","v":21397,"vw":25.555988},{"c":25.685,"h":25.7,"l":25.5,"n":546,"o":25.5588,"t":"2026-09-29T15:00:00Z","v":20392,"vw":25.584178},{"c":25.62,"h":25.7,"l":25.61,"n":128,"o":25.685,"t":"2026-09-29T15:15:00Z","v":4749,"vw":25.632303},{"c":25.62,"h":25.69,"l":25.61,"n":86,"o":25.63,"t":"2026-09-29T15:30:00Z","v":4355,"vw":25.643402},{"c":25.665,"h":25.7001,"l":25.595,"n":236,"o":25.62,"t":"2026-09-29T15:45:00Z","v":9721,"vw":25.649446},{"c":25.65,"h":25.725,"l":25.65,"n":116,"o":25.665,"t":"2026-09-29T16:00:00Z","v":4672,"vw":25.685446},{"c":25.605,"h":25.71,"l":25.59,"n":179,"o":25.64,"t":"2026-09-29T16:15:00Z","v":9344,"vw":25.638408},{"c":25.58,"h":25.65,"l":25.58,"n":247,"o":25.605,"t":"2026-09-29T16:30:00Z","v":9780,"vw":25.61847},{"c":25.54,"h":25.58,"l":25.49,"n":194,"o":25.58,"t":"2026-09-29T16:45:00Z","v":10331,"vw":25.535993},{"c":25.455,"h":25.58,"l":25.44,"n":483,"o":25.545,"t":"2026-09-29T17:00:00Z","v":28246,"vw":25.49556},{"c":25.41,"h":25.495,"l":25.41,"n":200,"o":25.45,"t":"2026-09-29T17:15:00Z","v":8238,"vw":25.461094},{"c":25.445,"h":25.45,"l":25.41,"n":174,"o":25.43,"t":"2026-09-29T17:30:00Z","v":8002,"vw":25.433882},{"c":25.47,"h":25.5,"l":25.45,"n":126,"o":25.47,"t":"2026-09-29T17:45:00Z","v":7178,"vw":25.475729},{"c":25.48,"h":25.6,"l":25.4,"n":411,"o":25.475,"t":"2026-09-29T18:00:00Z","v":18749,"vw":25.471082},{"c":25.47,"h":25.52,"l":25.47,"n":169,"o":25.48,"t":"2026-09-29T18:15:00Z","v":7153,"vw":25.48856},{"c":25.51,"h":25.54,"l":25.46,"n":281,"o":25.47,"t":"2026-09-29T18:30:00Z","v":12560,"vw":25.495687},{"c":25.515,"h":25.52,"l":25.465,"n":337,"o":25.52,"t":"2026-09-29T18:45:00Z","v":18636,"vw":25.489565},{"c":25.545,"h":25.59,"l":25.51,"n":149,"o":25.51,"t":"2026-09-29T19:00:00Z","v":6616,"vw":25.561775},{"c":25.52,"h":25.57,"l":25.49,"n":275,"o":25.53,"t":"2026-09-29T19:15:00Z","v":12605,"vw":25.536708},{"c":25.45,"h":25.51,"l":25.45,"n":352,"o":25.5,"t":"2026-09-29T19:30:00Z","v":20165,"vw":25.484682},{"c":25.45,"h":25.56,"l":25.37,"n":973,"o":25.465,"t":"2026-09-29T19:45:00Z","v":68202,"vw":25.475915},{"c":25.45,"h":25.45,"l":25.45,"n":11,"o":25.45,"t":"2026-09-29T20:00:00Z","v":53240,"vw":25.45},{"c":25.26,"h":25.26,"l":25.26,"n":1,"o":25.26,"t":"2026-09-29T22:45:00Z","v":100,"vw":25.26},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-09-30T11:30:00Z","v":276,"vw":25.5},{"c":25.34,"h":25.737,"l":25.0001,"n":372,"o":25.55,"t":"2026-09-30T13:30:00Z","v":40681,"vw":25.109551},{"c":25.2727,"h":25.3299,"l":25.195,"n":29,"o":25.28,"t":"2026-09-30T13:45:00Z","v":1389,"vw":25.245169},{"c":25.26,"h":25.35,"l":25.0518,"n":651,"o":25.29,"t":"2026-09-30T14:00:00Z","v":50393,"vw":25.14673},{"c":25.1,"h":25.29,"l":25,"n":193,"o":25.19,"t":"2026-09-30T14:15:00Z","v":32851,"vw":25.026643},{"c":25.09,"h":25.1,"l":25,"n":156,"o":25.1,"t":"2026-09-30T14:30:00Z","v":8293,"vw":25.042367},{"c":25.015,"h":25.11,"l":25,"n":252,"o":25.045,"t":"2026-09-30T14:45:00Z","v":24661,"vw":25.031037},{"c":24.79,"h":25.01,"l":24.7,"n":207,"o":25,"t":"2026-09-30T15:00:00Z","v":15409,"vw":24.798051},{"c":24.65,"h":24.84,"l":24.54,"n":265,"o":24.8,"t":"2026-09-30T15:15:00Z","v":14007,"vw":24.694381},{"c":24.585,"h":24.7314,"l":24.58,"n":128,"o":24.62,"t":"2026-09-30T15:30:00Z","v":5898,"vw":24.640314},{"c":24.59,"h":24.62,"l":24.56,"n":159,"o":24.57,"t":"2026-09-30T15:45:00Z","v":6904,"vw":24.583589},{"c":24.59,"h":24.78,"l":24.56,"n":205,"o":24.59,"t":"2026-09-30T16:00:00Z","v":12959,"vw":24.675839},{"c":24.67,"h":24.76,"l":24.59,"n":239,"o":24.59,"t":"2026-09-30T16:15:00Z","v":31372,"vw":24.678037},{"c":24.61,"h":24.67,"l":24.5701,"n":83,"o":24.615,"t":"2026-09-30T16:30:00Z","v":4042,"vw":24.618687},{"c":24.78,"h":24.7825,"l":24.5814,"n":156,"o":24.59,"t":"2026-09-30T16:45:00Z","v":8339,"vw":24.69977},{"c":24.6,"h":24.75,"l":24.6,"n":352,"o":24.75,"t":"2026-09-30T17:00:00Z","v":42336,"vw":24.722709},{"c":24.455,"h":24.61,"l":24.42,"n":255,"o":24.61,"t":"2026-09-30T17:15:00Z","v":9519,"vw":24.505377},{"c":24.545,"h":24.55,"l":24.445,"n":173,"o":24.445,"t":"2026-09-30T17:30:00Z","v":10554,"vw":24.503944},{"c":24.57,"h":24.59,"l":24.495,"n":162,"o":24.5,"t":"2026-09-30T17:45:00Z","v":5474,"vw":24.543093},{"c":24.75,"h":24.85,"l":24.615,"n":162,"o":24.615,"t":"2026-09-30T18:00:00Z","v":21564,"vw":24.768182},{"c":24.815,"h":24.85,"l":24.7,"n":307,"o":24.795,"t":"2026-09-30T18:15:00Z","v":20468,"vw":24.773006},{"c":24.89,"h":24.96,"l":24.725,"n":283,"o":24.78,"t":"2026-09-30T18:30:00Z","v":22703,"vw":24.806947},{"c":24.975,"h":24.995,"l":24.8814,"n":179,"o":24.8875,"t":"2026-09-30T18:45:00Z","v":9927,"vw":24.930607},{"c":25.02,"h":25.02,"l":24.91,"n":311,"o":24.975,"t":"2026-09-30T19:00:00Z","v":26324,"vw":24.96668},{"c":24.92,"h":25.04,"l":24.89,"n":225,"o":25,"t":"2026-09-30T19:15:00Z","v":20334,"vw":24.989123},{"c":25.14,"h":25.19,"l":24.88,"n":436,"o":24.92,"t":"2026-09-30T19:30:00Z","v":22482,"vw":24.998127},{"c":25.07,"h":25.16,"l":25.0206,"n":1066,"o":25.135,"t":"2026-09-30T19:45:00Z","v":51791,"vw":25.09149},{"c":25.07,"h":25.07,"l":25.04,"n":27,"o":25.04,"t":"2026-09-30T20:00:00Z","v":150800,"vw":25.069978},{"c":25.15,"h":25.45,"l":24.985,"n":165,"o":25.18,"t":"2026-10-01T13:30:00Z","v":11144,"vw":25.21742},{"c":25.06,"h":25.26,"l":24.8589,"n":213,"o":25.26,"t":"2026-10-01T13:45:00Z","v":14504,"vw":25.068322},{"c":25.255,"h":25.2999,"l":24.865,"n":177,"o":25,"t":"2026-10-01T14:00:00Z","v":19796,"vw":25.035921},{"c":25.14,"h":25.29,"l":25.1,"n":206,"o":25.29,"t":"2026-10-01T14:15:00Z","v":23544,"vw":25.155026},{"c":24.98,"h":25.22,"l":24.98,"n":415,"o":25.14,"t":"2026-10-01T14:30:00Z","v":41786,"vw":25.117434},{"c":24.95,"h":24.995,"l":24.85,"n":201,"o":24.995,"t":"2026-10-01T14:45:00Z","v":14948,"vw":24.933107},{"c":24.93,"h":24.95,"l":24.84,"n":139,"o":24.95,"t":"2026-10-01T15:00:00Z","v":4047,"vw":24.887071},{"c":24.87,"h":24.97,"l":24.87,"n":118,"o":24.95,"t":"2026-10-01T15:15:00Z","v":4082,"vw":24.919577},{"c":24.87,"h":24.88,"l":24.7875,"n":90,"o":24.82,"t":"2026-10-01T15:30:00Z","v":4234,"vw":24.839678},{"c":24.87,"h":24.92,"l":24.865,"n":76,"o":24.87,"t":"2026-10-01T15:45:00Z","v":2596,"vw":24.896608},{"c":24.805,"h":24.9599,"l":24.805,"n":168,"o":24.91,"t":"2026-10-01T16:00:00Z","v":11604,"vw":24.862964},{"c":25.11,"h":25.11,"l":24.86,"n":74,"o":24.86,"t":"2026-10-01T16:15:00Z","v":3360,"vw":25.002978},{"c":25.08,"h":25.17,"l":25.08,"n":98,"o":25.16,"t":"2026-10-01T16:30:00Z","v":5708,"vw":25.134503},{"c":25.12,"h":25.14,"l":25.04,"n":123,"o":25.09,"t":"2026-10-01T16:45:00Z","v":4854,"vw":25.111769},{"c":25.25,"h":25.25,"l":25.16,"n":194,"o":25.16,"t":"2026-10-01T17:00:00Z","v":19407,"vw":25.190008},{"c":25.25,"h":25.29,"l":25.225,"n":133,"o":25.245,"t":"2026-10-01T17:15:00Z","v":4221,"vw":25.254805},{"c":25.275,"h":25.39,"l":25.18,"n":171,"o":25.28,"t":"2026-10-01T17:30:00Z","v":8563,"vw":25.27973},{"c":25.3,"h":25.39,"l":25.23,"n":155,"o":25.3,"t":"2026-10-01T17:45:00Z","v":11630,"vw":25.29909},{"c":25.36,"h":25.36,"l":25.21,"n":117,"o":25.22,"t":"2026-10-01T18:00:00Z","v":6004,"vw":25.251294},{"c":25.45,"h":25.5399,"l":25.35,"n":285,"o":25.37,"t":"2026-10-01T18:15:00Z","v":42398,"vw":25.445955},{"c":25.44,"h":25.5,"l":25.41,"n":188,"o":25.43,"t":"2026-10-01T18:30:00Z","v":8554,"vw":25.443296},{"c":25.49,"h":25.5,"l":25.41,"n":217,"o":25.42,"t":"2026-10-01T18:45:00Z","v":12240,"vw":25.467578},{"c":25.51,"h":25.56,"l":25.49,"n":179,"o":25.49,"t":"2026-10-01T19:00:00Z","v":7923,"vw":25.517766},{"c":25.53,"h":25.55,"l":25.47,"n":269,"o":25.49,"t":"2026-10-01T19:15:00Z","v":7988,"vw":25.512619},{"c":25.53,"h":25.64,"l":25.5,"n":473,"o":25.53,"t":"2026-10-01T19:30:00Z","v":17810,"vw":25.562442},{"c":25.42,"h":25.61,"l":25.42,"n":1177,"o":25.54,"t":"2026-10-01T19:45:00Z","v":58586,"vw":25.515306},{"c":25.43,"h":25.46,"l":25.41,"n":17,"o":25.46,"t":"2026-10-01T20:00:00Z","v":63168,"vw":25.410529},{"c":25.42,"h":25.45,"l":25.42,"n":2,"o":25.45,"t":"2026-10-01T21:00:00Z","v":5390,"vw":25.422171},{"c":25.45,"h":25.45,"l":25.45,"n":2,"o":25.45,"t":"2026-10-01T22:15:00Z","v":1009,"vw":25.45},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-02T11:00:00Z","v":200,"vw":24.86},{"c":25.0181,"h":25.0181,"l":25.0181,"n":1,"o":25.0181,"t":"2026-10-02T12:15:00Z","v":100,"vw":25.0181},{"c":25.425,"h":25.7,"l":25.16,"n":151,"o":25.62,"t":"2026-10-02T13:30:00Z","v":6779,"vw":25.559868},{"c":25.59,"h":25.69,"l":25.475,"n":139,"o":25.475,"t":"2026-10-02T13:45:00Z","v":9292,"vw":25.538202},{"c":25.5,"h":25.52,"l":25.39,"n":88,"o":25.415,"t":"2026-10-02T14:00:00Z","v":2710,"vw":25.47186},{"c":25.53,"h":25.6,"l":25.475,"n":88,"o":25.475,"t":"2026-10-02T14:15:00Z","v":2649,"vw":25.55419},{"c":25.435,"h":25.4804,"l":25.4,"n":82,"o":25.45,"t":"2026-10-02T14:30:00Z","v":4144,"vw":25.424346},{"c":25.37,"h":25.435,"l":25.32,"n":66,"o":25.435,"t":"2026-10-02T14:45:00Z","v":1822,"vw":25.362778},{"c":25.135,"h":25.32,"l":25.1101,"n":139,"o":25.32,"t":"2026-10-02T15:00:00Z","v":5767,"vw":25.180903},{"c":25.16,"h":25.17,"l":25.04,"n":88,"o":25.13,"t":"2026-10-02T15:15:00Z","v":4198,"vw":25.09711},{"c":25.19,"h":25.235,"l":25.1889,"n":66,"o":25.21,"t":"2026-10-02T15:30:00Z","v":1687,"vw":25.212917},{"c":25.1,"h":25.205,"l":25.1,"n":170,"o":25.205,"t":"2026-10-02T15:45:00Z","v":9393,"vw":25.134715},{"c":25.08,"h":25.1,"l":25.07,"n":76,"o":25.09,"t":"2026-10-02T16:00:00Z","v":3276,"vw":25.085534},{"c":25.11,"h":25.15,"l":25.1,"n":119,"o":25.1199,"t":"2026-10-02T16:15:00Z","v":4348,"vw":25.119409},{"c":25.16,"h":25.225,"l":25.15,"n":119,"o":25.15,"t":"2026-10-02T16:30:00Z","v":3931,"vw":25.193085},{"c":25.22,"h":25.2799,"l":25.22,"n":94,"o":25.22,"t":"2026-10-02T16:45:00Z","v":3480,"vw":25.252098},{"c":25.33,"h":25.34,"l":25.25,"n":82,"o":25.25,"t":"2026-10-02T17:00:00Z","v":2380,"vw":25.29092},{"c":25.3799,"h":25.39,"l":25.33,"n":69,"o":25.33,"t":"2026-10-02T17:15:00Z","v":3670,"vw":25.356014},{"c":25.32,"h":25.37,"l":25.32,"n":86,"o":25.37,"t":"2026-10-02T17:30:00Z","v":2683,"vw":25.357418},{"c":25.47,"h":25.475,"l":25.34,"n":220,"o":25.34,"t":"2026-10-02T17:45:00Z","v":7014,"vw":25.413884},{"c":25.47,"h":25.52,"l":25.465,"n":94,"o":25.465,"t":"2026-10-02T18:00:00Z","v":5337,"vw":25.493462},{"c":25.37,"h":25.48,"l":25.37,"n":148,"o":25.47,"t":"2026-10-02T18:15:00Z","v":4154,"vw":25.405126},{"c":25.525,"h":25.525,"l":25.35,"n":248,"o":25.35,"t":"2026-10-02T18:30:00Z","v":8173,"vw":25.415374},{"c":25.535,"h":25.54,"l":25.525,"n":103,"o":25.525,"t":"2026-10-02T18:45:00Z","v":3262,"vw":25.5362},{"c":25.545,"h":25.57,"l":25.51,"n":272,"o":25.53,"t":"2026-10-02T19:00:00Z","v":13156,"vw":25.543607},{"c":25.56,"h":25.6,"l":25.542,"n":281,"o":25.56,"t":"2026-10-02T19:15:00Z","v":12108,"vw":25.570794},{"c":25.52,"h":25.59,"l":25.475,"n":225,"o":25.55,"t":"2026-10-02T19:30:00Z","v":8702,"vw":25.532731},{"c":25.57,"h":25.61,"l":25.45,"n":1085,"o":25.49,"t":"2026-10-02T19:45:00Z","v":45371,"vw":25.513758},{"c":25.56,"h":25.56,"l":25.56,"n":26,"o":25.56,"t":"2026-10-02T20:00:00Z","v":60952,"vw":25.56},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-10-02T21:15:00Z","v":200,"vw":25.43},{"c":25.8518,"h":25.8518,"l":25.8518,"n":1,"o":25.8518,"t":"2026-10-02T21:45:00Z","v":200,"vw":25.8518},{"c":25.88,"h":25.88,"l":25.88,"n":1,"o":25.88,"t":"2026-10-02T22:00:00Z","v":1360,"vw":25.88},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-02T22:15:00Z","v":1000,"vw":25.45},{"c":25.68,"h":25.68,"l":25.68,"n":1,"o":25.68,"t":"2026-10-05T11:00:00Z","v":439,"vw":25.68},{"c":25.565,"h":25.65,"l":25.272,"n":311,"o":25.43,"t":"2026-10-05T13:30:00Z","v":23999,"vw":25.44423},{"c":25.5,"h":25.5,"l":25.4125,"n":12,"o":25.415,"t":"2026-10-05T13:45:00Z","v":1620,"vw":25.477936},{"c":25.6,"h":25.6,"l":25.415,"n":95,"o":25.56,"t":"2026-10-05T14:00:00Z","v":3240,"vw":25.540733},{"c":25.46,"h":25.46,"l":25.445,"n":40,"o":25.445,"t":"2026-10-05T14:15:00Z","v":865,"vw":25.454701},{"c":25.51,"h":25.58,"l":25.35,"n":120,"o":25.47,"t":"2026-10-05T14:30:00Z","v":5016,"vw":25.491838},{"c":25.35,"h":25.48,"l":25.35,"n":26,"o":25.48,"t":"2026-10-05T14:45:00Z","v":606,"vw":25.408767},{"c":25.31,"h":25.39,"l":25.31,"n":44,"o":25.33,"t":"2026-10-05T15:00:00Z","v":2150,"vw":25.343686},{"c":25.36,"h":25.37,"l":25.355,"n":60,"o":25.365,"t":"2026-10-05T15:15:00Z","v":2262,"vw":25.362835},{"c":25.58,"h":25.62,"l":25.4,"n":135,"o":25.4,"t":"2026-10-05T15:30:00Z","v":4887,"vw":25.515723},{"c":25.63,"h":25.65,"l":25.59,"n":142,"o":25.59,"t":"2026-10-05T15:45:00Z","v":7446,"vw":25.626779},{"c":25.65,"h":25.66,"l":25.62,"n":46,"o":25.62,"t":"2026-10-05T16:00:00Z","v":1094,"vw":25.645},{"c":25.6401,"h":25.7,"l":25.6401,"n":123,"o":25.7,"t":"2026-10-05T16:15:00Z","v":4023,"vw":25.679482},{"c":25.63,"h":25.675,"l":25.62,"n":76,"o":25.675,"t":"2026-10-05T16:30:00Z","v":2011,"vw":25.63778},{"c":25.64,"h":25.64,"l":25.5889,"n":31,"o":25.63,"t":"2026-10-05T16:45:00Z","v":1600,"vw":25.596583},{"c":25.64,"h":25.6693,"l":25.6,"n":98,"o":25.6,"t":"2026-10-05T17:00:00Z","v":3922,"vw":25.628698},{"c":25.595,"h":25.6667,"l":25.595,"n":97,"o":25.64,"t":"2026-10-05T17:15:00Z","v":4576,"vw":25.637163},{"c":25.6,"h":25.69,"l":25.54,"n":194,"o":25.54,"t":"2026-10-05T17:30:00Z","v":10221,"vw":25.636842},{"c":25.7499,"h":25.7499,"l":25.61,"n":233,"o":25.635,"t":"2026-10-05T17:45:00Z","v":6340,"vw":25.653251},{"c":25.71,"h":25.75,"l":25.68,"n":160,"o":25.695,"t":"2026-10-05T18:00:00Z","v":7917,"vw":25.713942},{"c":25.86,"h":25.88,"l":25.705,"n":295,"o":25.73,"t":"2026-10-05T18:15:00Z","v":21657,"vw":25.802971},{"c":25.94,"h":25.96,"l":25.885,"n":167,"o":25.885,"t":"2026-10-05T18:30:00Z","v":7675,"vw":25.917211},{"c":25.97,"h":25.97,"l":25.89,"n":149,"o":25.92,"t":"2026-10-05T18:45:00Z","v":4442,"vw":25.937037},{"c":25.96,"h":25.99,"l":25.91,"n":144,"o":25.965,"t":"2026-10-05T19:00:00Z","v":5015,"vw":25.957032},{"c":25.855,"h":25.96,"l":25.85,"n":121,"o":25.96,"t":"2026-10-05T19:15:00Z","v":6309,"vw":25.895472},{"c":25.92,"h":25.97,"l":25.8109,"n":291,"o":25.8109,"t":"2026-10-05T19:30:00Z","v":14074,"vw":25.911631},{"c":26.03,"h":26.08,"l":25.88,"n":1165,"o":25.92,"t":"2026-10-05T19:45:00Z","v":63150,"vw":26.030946},{"c":26,"h":26,"l":26,"n":9,"o":26,"t":"2026-10-05T20:00:00Z","v":55874,"vw":26},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-05T22:00:00Z","v":150,"vw":26.2},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-06T11:30:00Z","v":100,"vw":26.2},{"c":26.22,"h":26.3952,"l":26.04,"n":112,"o":26.04,"t":"2026-10-06T13:30:00Z","v":7193,"vw":26.095044},{"c":25.995,"h":26.3021,"l":25.995,"n":45,"o":26.27,"t":"2026-10-06T13:45:00Z","v":5932,"vw":26.155335},{"c":26.29,"h":26.36,"l":26.08,"n":279,"o":26.08,"t":"2026-10-06T14:00:00Z","v":8349,"vw":26.25901},{"c":26.23,"h":26.28,"l":26.17,"n":105,"o":26.27,"t":"2026-10-06T14:15:00Z","v":3976,"vw":26.240935},{"c":26.17,"h":26.28,"l":26.15,"n":75,"o":26.235,"t":"2026-10-06T14:30:00Z","v":3860,"vw":26.186379},{"c":26.19,"h":26.22,"l":26.0847,"n":129,"o":26.0847,"t":"2026-10-06T14:45:00Z","v":10802,"vw":26.137738},{"c":26.09,"h":26.19,"l":26.09,"n":151,"o":26.19,"t":"2026-10-06T15:00:00Z","v":4302,"vw":26.133853},{"c":25.9413,"h":26.02,"l":25.9413,"n":36,"o":26.02,"t":"2026-10-06T15:15:00Z","v":1491,"vw":26.00613},{"c":26.22,"h":26.22,"l":25.96,"n":143,"o":25.96,"t":"2026-10-06T15:30:00Z","v":9360,"vw":26.110798},{"c":26.145,"h":26.18,"l":26.08,"n":192,"o":26.145,"t":"2026-10-06T15:45:00Z","v":20527,"vw":26.100617},{"c":26.17,"h":26.255,"l":26.09,"n":279,"o":26.135,"t":"2026-10-06T16:00:00Z","v":18096,"vw":26.166752},{"c":26.12,"h":26.165,"l":26.0448,"n":177,"o":26.165,"t":"2026-10-06T16:15:00Z","v":19289,"vw":26.116359},{"c":26.12,"h":26.22,"l":26.12,"n":149,"o":26.18,"t":"2026-10-06T16:30:00Z","v":10537,"vw":26.170465},{"c":26.13,"h":26.135,"l":26.1,"n":58,"o":26.12,"t":"2026-10-06T16:45:00Z","v":3032,"vw":26.127312},{"c":26.05,"h":26.16,"l":26.05,"n":262,"o":26.095,"t":"2026-10-06T17:00:00Z","v":18319,"vw":26.116359},{"c":26.1165,"h":26.13,"l":26.045,"n":124,"o":26.055,"t":"2026-10-06T17:15:00Z","v":6583,"vw":26.075236},{"c":26.13,"h":26.14,"l":26.12,"n":93,"o":26.14,"t":"2026-10-06T17:30:00Z","v":3680,"vw":26.133922},{"c":26.08,"h":26.3,"l":26.08,"n":278,"o":26.13,"t":"2026-10-06T17:45:00Z","v":16131,"vw":26.153971},{"c":26.11,"h":26.11,"l":25.98,"n":142,"o":26.08,"t":"2026-10-06T18:00:00Z","v":8677,"vw":26.034559},{"c":26.07,"h":26.2,"l":25.93,"n":154,"o":26.2,"t":"2026-10-06T18:15:00Z","v":11773,"vw":26.074108},{"c":25.96,"h":26.12,"l":25.9,"n":98,"o":26.12,"t":"2026-10-06T18:30:00Z","v":5215,"vw":25.954183},{"c":25.99,"h":25.99,"l":25.89,"n":170,"o":25.89,"t":"2026-10-06T18:45:00Z","v":7517,"vw":25.953251},{"c":25.95,"h":26.01,"l":25.93,"n":113,"o":25.99,"t":"2026-10-06T19:00:00Z","v":5163,"vw":25.964408},{"c":25.85,"h":25.92,"l":25.8,"n":317,"o":25.92,"t":"2026-10-06T19:15:00Z","v":11169,"vw":25.872992},{"c":25.765,"h":25.93,"l":25.75,"n":396,"o":25.86,"t":"2026-10-06T19:30:00Z","v":15829,"vw":25.85937},{"c":25.605,"h":25.8033,"l":25.58,"n":1026,"o":25.7,"t":"2026-10-06T19:45:00Z","v":41514,"vw":25.663936},{"c":25.64,"h":25.64,"l":25.64,"n":21,"o":25.64,"t":"2026-10-06T20:00:00Z","v":61771,"vw":25.64},{"c":25.26,"h":25.26,"l":25.26,"n":1,"o":25.26,"t":"2026-10-07T11:30:00Z","v":200,"vw":25.26},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-10-07T13:15:00Z","v":100,"vw":25.45},{"c":25.29,"h":25.5,"l":25.2564,"n":111,"o":25.45,"t":"2026-10-07T13:30:00Z","v":9246,"vw":25.37882},{"c":25.43,"h":25.43,"l":25.25,"n":40,"o":25.39,"t":"2026-10-07T13:45:00Z","v":1537,"vw":25.342308},{"c":25.285,"h":25.36,"l":25.18,"n":184,"o":25.26,"t":"2026-10-07T14:00:00Z","v":15128,"vw":25.237763},{"c":25.25,"h":25.3418,"l":25.23,"n":63,"o":25.3418,"t":"2026-10-07T14:15:00Z","v":3073,"vw":25.261031},{"c":25.365,"h":25.48,"l":25.255,"n":233,"o":25.26,"t":"2026-10-07T14:30:00Z","v":10767,"vw":25.35509},{"c":25.26,"h":25.315,"l":25.17,"n":73,"o":25.315,"t":"2026-10-07T14:45:00Z","v":4297,"vw":25.248421},{"c":25.285,"h":25.36,"l":25.26,"n":127,"o":25.27,"t":"2026-10-07T15:00:00Z","v":5599,"vw":25.317509},{"c":25.285,"h":25.315,"l":25.25,"n":113,"o":25.25,"t":"2026-10-07T15:15:00Z","v":3162,"vw":25.276418},{"c":25.24,"h":25.36,"l":25.235,"n":86,"o":25.32,"t":"2026-10-07T15:30:00Z","v":4266,"vw":25.289705},{"c":25.25,"h":25.32,"l":25.23,"n":134,"o":25.25,"t":"2026-10-07T15:45:00Z","v":8792,"vw":25.262386},{"c":25.25,"h":25.3,"l":25.25,"n":59,"o":25.251,"t":"2026-10-07T16:00:00Z","v":4985,"vw":25.271207},{"c":25.33,"h":25.34,"l":25.233,"n":169,"o":25.28,"t":"2026-10-07T16:15:00Z","v":5878,"vw":25.287501},{"c":25.38,"h":25.38,"l":25.325,"n":127,"o":25.33,"t":"2026-10-07T16:30:00Z","v":3340,"vw":25.354667},{"c":25.39,"h":25.43,"l":25.39,"n":30,"o":25.41,"t":"2026-10-07T16:45:00Z","v":1152,"vw":25.415625},{"c":25.49,"h":25.5,"l":25.3301,"n":142,"o":25.39,"t":"2026-10-07T17:00:00Z","v":7629,"vw":25.425802},{"c":25.45,"h":25.505,"l":25.45,"n":69,"o":25.505,"t":"2026-10-07T17:15:00Z","v":2822,"vw":25.478203},{"c":25.53,"h":25.53,"l":25.48,"n":159,"o":25.48,"t":"2026-10-07T17:30:00Z","v":4254,"vw":25.513725},{"c":25.56,"h":25.625,"l":25.51,"n":94,"o":25.625,"t":"2026-10-07T17:45:00Z","v":5965,"vw":25.601412},{"c":25.64,"h":25.71,"l":25.6,"n":114,"o":25.6,"t":"2026-10-07T18:00:00Z","v":3461,"vw":25.637313},{"c":25.745,"h":25.75,"l":25.64,"n":205,"o":25.655,"t":"2026-10-07T18:15:00Z","v":6675,"vw":25.715649},{"c":25.72,"h":25.745,"l":25.67,"n":82,"o":25.745,"t":"2026-10-07T18:30:00Z","v":2846,"vw":25.707922},{"c":25.65,"h":25.69,"l":25.55,"n":95,"o":25.69,"t":"2026-10-07T18:45:00Z","v":6344,"vw":25.614893},{"c":25.64,"h":25.655,"l":25.58,"n":154,"o":25.65,"t":"2026-10-07T19:00:00Z","v":10496,"vw":25.616468},{"c":25.56,"h":25.63,"l":25.56,"n":249,"o":25.61,"t":"2026-10-07T19:15:00Z","v":6521,"vw":25.602328},{"c":25.5,"h":25.575,"l":25.49,"n":174,"o":25.52,"t":"2026-10-07T19:30:00Z","v":5105,"vw":25.537201},{"c":25.539,"h":25.61,"l":25.435,"n":1082,"o":25.52,"t":"2026-10-07T19:45:00Z","v":44034,"vw":25.546928},{"c":25.57,"h":25.57,"l":25.57,"n":11,"o":25.57,"t":"2026-10-07T20:00:00Z","v":41632,"vw":25.57},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-10-07T20:30:00Z","v":167,"vw":25.57},{"c":25.47,"h":25.47,"l":25.28,"n":69,"o":25.47,"t":"2026-10-08T13:30:00Z","v":4926,"vw":25.454681},{"c":25.555,"h":25.555,"l":25.45,"n":41,"o":25.5,"t":"2026-10-08T13:45:00Z","v":1423,"vw":25.505455},{"c":25.88,"h":25.88,"l":25.53,"n":138,"o":25.64,"t":"2026-10-08T14:00:00Z","v":9635,"vw":25.730208},{"c":25.9,"h":25.99,"l":25.9,"n":16,"o":25.99,"t":"2026-10-08T14:15:00Z","v":1358,"vw":25.9525},{"c":25.95,"h":26.06,"l":25.9,"n":168,"o":25.9,"t":"2026-10-08T14:30:00Z","v":17869,"vw":25.99139},{"c":25.8,"h":25.87,"l":25.8,"n":28,"o":25.87,"t":"2026-10-08T14:45:00Z","v":1043,"vw":25.841667},{"c":25.78,"h":25.89,"l":25.72,"n":159,"o":25.86,"t":"2026-10-08T15:00:00Z","v":7414,"vw":25.819508},{"c":25.77,"h":25.8,"l":25.73,"n":38,"o":25.8,"t":"2026-10-08T15:15:00Z","v":1736,"vw":25.767504},{"c":25.79,"h":25.83,"l":25.7475,"n":154,"o":25.77,"t":"2026-10-08T15:30:00Z","v":5560,"vw":25.792334},{"c":25.855,"h":25.855,"l":25.72,"n":102,"o":25.72,"t":"2026-10-08T15:45:00Z","v":3852,"vw":25.804847},{"c":25.9269,"h":25.99,"l":25.83,"n":138,"o":25.83,"t":"2026-10-08T16:00:00Z","v":5887,"vw":25.909411},{"c":25.98,"h":26.14,"l":25.9,"n":102,"o":25.9,"t":"2026-10-08T16:15:00Z","v":3049,"vw":26.031742},{"c":26.07,"h":26.07,"l":25.95,"n":105,"o":26.0399,"t":"2026-10-08T16:30:00Z","v":6330,"vw":25.985586},{"c":26.25,"h":26.33,"l":26.07,"n":212,"o":26.07,"t":"2026-10-08T16:45:00Z","v":7789,"vw":26.23553},{"c":26.15,"h":26.2,"l":26.0629,"n":170,"o":26.2,"t":"2026-10-08T17:00:00Z","v":10744,"vw":26.127281},{"c":26.105,"h":26.18,"l":26.07,"n":167,"o":26.12,"t":"2026-10-08T17:15:00Z","v":5268,"vw":26.130007},{"c":26.27,"h":26.27,"l":26.105,"n":131,"o":26.1193,"t":"2026-10-08T17:30:00Z","v":5465,"vw":26.163997},{"c":26.215,"h":26.33,"l":26.1194,"n":173,"o":26.28,"t":"2026-10-08T17:45:00Z","v":12138,"vw":26.242618},{"c":26.2232,"h":26.23,"l":26.17,"n":38,"o":26.22,"t":"2026-10-08T18:00:00Z","v":1282,"vw":26.204695},{"c":26.12,"h":26.1945,"l":26.09,"n":90,"o":26.17,"t":"2026-10-08T18:15:00Z","v":5122,"vw":26.138111},{"c":26.01,"h":26.11,"l":25.9801,"n":32,"o":26.09,"t":"2026-10-08T18:30:00Z","v":1102,"vw":26.034106},{"c":26,"h":26.03,"l":25.955,"n":137,"o":26.02,"t":"2026-10-08T18:45:00Z","v":6478,"vw":25.987683},{"c":26.065,"h":26.11,"l":25.995,"n":198,"o":25.995,"t":"2026-10-08T19:00:00Z","v":5306,"vw":26.044968},{"c":25.91,"h":26.08,"l":25.91,"n":373,"o":26.04,"t":"2026-10-08T19:15:00Z","v":28449,"vw":26.035746},{"c":25.96,"h":26.1,"l":25.895,"n":351,"o":25.91,"t":"2026-10-08T19:30:00Z","v":20406,"vw":25.970208},{"c":25.945,"h":26.055,"l":25.91,"n":820,"o":25.97,"t":"2026-10-08T19:45:00Z","v":39983,"vw":25.983903},{"c":25.9,"h":25.9,"l":25.9,"n":21,"o":25.9,"t":"2026-10-08T20:00:00Z","v":43288,"vw":25.9},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-10-09T08:00:00Z","v":500,"vw":25.9},{"c":25.735,"h":26.0088,"l":25.4641,"n":116,"o":25.9,"t":"2026-10-09T13:30:00Z","v":7634,"vw":25.786847},{"c":25.42,"h":25.71,"l":25.36,"n":89,"o":25.71,"t":"2026-10-09T13:45:00Z","v":5655,"vw":25.479801},{"c":25.42,"h":25.62,"l":25.42,"n":73,"o":25.46,"t":"2026-10-09T14:00:00Z","v":2779,"vw":25.5825},{"c":25.45,"h":25.49,"l":25.45,"n":35,"o":25.49,"t":"2026-10-09T14:15:00Z","v":1600,"vw":25.482062},{"c":25.53,"h":25.53,"l":25.45,"n":65,"o":25.45,"t":"2026-10-09T14:30:00Z","v":2217,"vw":25.473353},{"c":25.47,"h":25.59,"l":25.47,"n":42,"o":25.59,"t":"2026-10-09T14:45:00Z","v":1198,"vw":25.494444},{"c":25.45,"h":25.53,"l":25.38,"n":60,"o":25.5,"t":"2026-10-09T15:00:00Z","v":2965,"vw":25.470825},{"c":25.555,"h":25.57,"l":25.49,"n":57,"o":25.51,"t":"2026-10-09T15:15:00Z","v":2011,"vw":25.542516},{"c":25.635,"h":25.635,"l":25.5,"n":121,"o":25.555,"t":"2026-10-09T15:30:00Z","v":7724,"vw":25.555945},{"c":25.61,"h":25.65,"l":25.57,"n":80,"o":25.57,"t":"2026-10-09T15:45:00Z","v":1989,"vw":25.608135},{"c":25.6,"h":25.62,"l":25.57,"n":150,"o":25.62,"t":"2026-10-09T16:00:00Z","v":8057,"vw":25.593494},{"c":25.62,"h":25.62,"l":25.58,"n":133,"o":25.59,"t":"2026-10-09T16:15:00Z","v":4322,"vw":25.588495},{"c":25.7,"h":25.7,"l":25.615,"n":68,"o":25.65,"t":"2026-10-09T16:30:00Z","v":2281,"vw":25.657105},{"c":25.68,"h":25.69,"l":25.65,"n":57,"o":25.67,"t":"2026-10-09T16:45:00Z","v":3725,"vw":25.676059},{"c":25.68,"h":25.68,"l":25.68,"n":12,"o":25.68,"t":"2026-10-09T17:00:00Z","v":192,"vw":25.68},{"c":25.69,"h":25.69,"l":25.63,"n":128,"o":25.645,"t":"2026-10-09T17:15:00Z","v":5352,"vw":25.660422},{"c":25.72,"h":25.72,"l":25.69,"n":23,"o":25.72,"t":"2026-10-09T17:30:00Z","v":672,"vw":25.71125},{"c":25.77,"h":25.77,"l":25.72,"n":90,"o":25.72,"t":"2026-10-09T17:45:00Z","v":3015,"vw":25.72969},{"c":25.71,"h":25.725,"l":25.66,"n":106,"o":25.725,"t":"2026-10-09T18:00:00Z","v":5146,"vw":25.690139},{"c":25.705,"h":25.76,"l":25.68,"n":88,"o":25.7,"t":"2026-10-09T18:15:00Z","v":2907,"vw":25.704598},{"c":25.681,"h":25.705,"l":25.65,"n":177,"o":25.69,"t":"2026-10-09T18:30:00Z","v":12315,"vw":25.67774},{"c":25.675,"h":25.705,"l":25.64,"n":253,"o":25.69,"t":"2026-10-09T18:45:00Z","v":11173,"vw":25.677327},{"c":25.66,"h":25.69,"l":25.66,"n":153,"o":25.67,"t":"2026-10-09T19:00:00Z","v":5499,"vw":25.678833},{"c":25.68,"h":25.7,"l":25.635,"n":215,"o":25.66,"t":"2026-10-09T19:15:00Z","v":8542,"vw":25.66521},{"c":25.57,"h":25.68,"l":25.57,"n":295,"o":25.68,"t":"2026-10-09T19:30:00Z","v":9197,"vw":25.626347},{"c":25.54,"h":25.65,"l":25.51,"n":703,"o":25.59,"t":"2026-10-09T19:45:00Z","v":24207,"vw":25.600741},{"c":25.53,"h":25.53,"l":25.53,"n":27,"o":25.53,"t":"2026-10-09T20:00:00Z","v":47597,"vw":25.53},{"c":25.75,"h":25.75,"l":25.75,"n":1,"o":25.75,"t":"2026-10-12T08:00:00Z","v":100,"vw":25.75},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-12T12:45:00Z","v":200,"vw":24.5},{"c":25.32,"h":25.5,"l":25.07,"n":242,"o":25.29,"t":"2026-10-12T13:30:00Z","v":34486,"vw":25.253386},{"c":25.16,"h":25.34,"l":25.14,"n":61,"o":25.17,"t":"2026-10-12T13:45:00Z","v":4760,"vw":25.246371},{"c":25.305,"h":25.305,"l":25.11,"n":110,"o":25.25,"t":"2026-10-12T14:00:00Z","v":12546,"vw":25.234803},{"c":25.42,"h":25.42,"l":25.2,"n":118,"o":25.32,"t":"2026-10-12T14:15:00Z","v":6105,"vw":25.269549},{"c":25.505,"h":25.56,"l":25.41,"n":131,"o":25.44,"t":"2026-10-12T14:30:00Z","v":10190,"vw":25.517679},{"c":25.45,"h":25.53,"l":25.45,"n":97,"o":25.5,"t":"2026-10-12T14:45:00Z","v":3242,"vw":25.48336},{"c":25.525,"h":25.57,"l":25.43,"n":148,"o":25.5,"t":"2026-10-12T15:00:00Z","v":5404,"vw":25.507576},{"c":25.55,"h":25.55,"l":25.52,"n":43,"o":25.52,"t":"2026-10-12T15:15:00Z","v":1647,"vw":25.524237},{"c":25.5825,"h":25.595,"l":25.52,"n":142,"o":25.525,"t":"2026-10-12T15:30:00Z","v":4110,"vw":25.560168},{"c":25.565,"h":25.58,"l":25.55,"n":91,"o":25.56,"t":"2026-10-12T15:45:00Z","v":2418,"vw":25.56686},{"c":25.575,"h":25.61,"l":25.5101,"n":84,"o":25.58,"t":"2026-10-12T16:00:00Z","v":2277,"vw":25.587629},{"c":25.58,"h":25.59,"l":25.55,"n":103,"o":25.58,"t":"2026-10-12T16:15:00Z","v":3378,"vw":25.577904},{"c":25.56,"h":25.69,"l":25.55,"n":166,"o":25.62,"t":"2026-10-12T16:30:00Z","v":7098,"vw":25.601604},{"c":25.53,"h":25.61,"l":25.53,"n":59,"o":25.61,"t":"2026-10-12T16:45:00Z","v":2260,"vw":25.554889},{"c":25.605,"h":25.605,"l":25.5601,"n":56,"o":25.59,"t":"2026-10-12T17:00:00Z","v":2035,"vw":25.591084},{"c":25.56,"h":25.6199,"l":25.56,"n":60,"o":25.6199,"t":"2026-10-12T17:15:00Z","v":3058,"vw":25.57707},{"c":25.57,"h":25.65,"l":25.55,"n":90,"o":25.56,"t":"2026-10-12T17:30:00Z","v":2992,"vw":25.594584},{"c":25.58,"h":25.58,"l":25.56,"n":21,"o":25.56,"t":"2026-10-12T17:45:00Z","v":569,"vw":25.57},{"c":25.57,"h":25.575,"l":25.54,"n":100,"o":25.56,"t":"2026-10-12T18:00:00Z","v":5173,"vw":25.55413},{"c":25.605,"h":25.605,"l":25.55,"n":104,"o":25.565,"t":"2026-10-12T18:15:00Z","v":3311,"vw":25.575245},{"c":25.6109,"h":25.64,"l":25.54,"n":145,"o":25.57,"t":"2026-10-12T18:30:00Z","v":6902,"vw":25.577876},{"c":25.525,"h":25.61,"l":25.48,"n":178,"o":25.59,"t":"2026-10-12T18:45:00Z","v":16762,"vw":25.556836},{"c":25.51,"h":25.5999,"l":25.505,"n":123,"o":25.505,"t":"2026-10-12T19:00:00Z","v":4341,"vw":25.550485},{"c":25.46,"h":25.54,"l":25.455,"n":148,"o":25.49,"t":"2026-10-12T19:15:00Z","v":5761,"vw":25.480404},{"c":25.457,"h":25.51,"l":25.45,"n":236,"o":25.46,"t":"2026-10-12T19:30:00Z","v":13029,"vw":25.484215},{"c":25.585,"h":25.61,"l":25.5,"n":828,"o":25.51,"t":"2026-10-12T19:45:00Z","v":41350,"vw":25.545498},{"c":25.58,"h":25.58,"l":25.58,"n":18,"o":25.58,"t":"2026-10-12T20:00:00Z","v":53530,"vw":25.58},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-12T20:15:00Z","v":450,"vw":25.5},{"c":25.17,"h":25.17,"l":25.17,"n":2,"o":25.17,"t":"2026-10-12T23:45:00Z","v":175,"vw":25.17},{"c":25.98,"h":25.98,"l":25.98,"n":1,"o":25.98,"t":"2026-10-13T11:00:00Z","v":200,"vw":25.98},{"c":25.9639,"h":25.9639,"l":25.9639,"n":1,"o":25.9639,"t":"2026-10-13T11:45:00Z","v":1050,"vw":25.9639},{"c":25.8,"h":25.84,"l":25.4901,"n":55,"o":25.84,"t":"2026-10-13T13:30:00Z","v":6449,"vw":25.772863},{"c":25.48,"h":25.64,"l":25.27,"n":68,"o":25.57,"t":"2026-10-13T13:45:00Z","v":1884,"vw":25.439},{"c":25.35,"h":25.43,"l":25.27,"n":68,"o":25.27,"t":"2026-10-13T14:00:00Z","v":5433,"vw":25.328},{"c":25.33,"h":25.435,"l":25.33,"n":64,"o":25.35,"t":"2026-10-13T14:15:00Z","v":1909,"vw":25.379615},{"c":25.285,"h":25.37,"l":25.27,"n":63,"o":25.27,"t":"2026-10-13T14:30:00Z","v":7420,"vw":25.29622},{"c":25.29,"h":25.33,"l":25.21,"n":61,"o":25.29,"t":"2026-10-13T14:45:00Z","v":4457,"vw":25.289245},{"c":25.205,"h":25.275,"l":25.16,"n":75,"o":25.275,"t":"2026-10-13T15:00:00Z","v":2883,"vw":25.217898},{"c":25.05,"h":25.2,"l":25,"n":129,"o":25.2,"t":"2026-10-13T15:15:00Z","v":6709,"vw":25.102909},{"c":25.03,"h":25.11,"l":25.03,"n":183,"o":25.08,"t":"2026-10-13T15:30:00Z","v":11735,"vw":25.065293},{"c":24.98,"h":25.01,"l":24.91,"n":119,"o":25.01,"t":"2026-10-13T15:45:00Z","v":8550,"vw":24.976198},{"c":25.005,"h":25.05,"l":25,"n":86,"o":25.01,"t":"2026-10-13T16:00:00Z","v":3810,"vw":25.021975},{"c":25.01,"h":25.11,"l":25.01,"n":142,"o":25.05,"t":"2026-10-13T16:15:00Z","v":5957,"vw":25.066812},{"c":25.005,"h":25.01,"l":24.97,"n":46,"o":25.01,"t":"2026-10-13T16:30:00Z","v":1936,"vw":25.00251},{"c":24.92,"h":25.015,"l":24.875,"n":92,"o":25.015,"t":"2026-10-13T16:45:00Z","v":4584,"vw":24.952532},{"c":24.95,"h":24.96,"l":24.85,"n":115,"o":24.94,"t":"2026-10-13T17:00:00Z","v":3909,"vw":24.922153},{"c":24.835,"h":24.9512,"l":24.81,"n":99,"o":24.9512,"t":"2026-10-13T17:15:00Z","v":4236,"vw":24.882891},{"c":24.76,"h":24.87,"l":24.76,"n":125,"o":24.835,"t":"2026-10-13T17:30:00Z","v":2853,"vw":24.82453},{"c":24.7,"h":24.76,"l":24.66,"n":110,"o":24.76,"t":"2026-10-13T17:45:00Z","v":3400,"vw":24.700397},{"c":24.85,"h":24.9,"l":24.66,"n":312,"o":24.66,"t":"2026-10-13T18:00:00Z","v":10951,"vw":24.828012},{"c":24.915,"h":24.95,"l":24.83,"n":167,"o":24.8799,"t":"2026-10-13T18:15:00Z","v":13535,"vw":24.877481},{"c":24.88,"h":24.94,"l":24.87,"n":101,"o":24.92,"t":"2026-10-13T18:30:00Z","v":4174,"vw":24.896316},{"c":24.8,"h":25,"l":24.7801,"n":338,"o":24.9,"t":"2026-10-13T18:45:00Z","v":14659,"vw":24.88816},{"c":24.96,"h":24.98,"l":24.79,"n":205,"o":24.79,"t":"2026-10-13T19:00:00Z","v":16039,"vw":24.909419},{"c":24.92,"h":24.97,"l":24.91,"n":174,"o":24.94,"t":"2026-10-13T19:15:00Z","v":8750,"vw":24.944511},{"c":25.05,"h":25.1,"l":24.92,"n":455,"o":24.93,"t":"2026-10-13T19:30:00Z","v":20089,"vw":25.009547},{"c":25.01,"h":25.06,"l":24.91,"n":1112,"o":25.04,"t":"2026-10-13T19:45:00Z","v":49453,"vw":25.011418},{"c":25.03,"h":25.03,"l":25.03,"n":26,"o":25.03,"t":"2026-10-13T20:00:00Z","v":45570,"vw":25.03},{"c":25.2,"h":25.62,"l":25.2,"n":3,"o":25.62,"t":"2026-10-13T20:30:00Z","v":201,"vw":25.41},{"c":24.85,"h":25.15,"l":24.85,"n":84,"o":24.92,"t":"2026-10-14T13:30:00Z","v":19261,"vw":24.950345},{"c":24.785,"h":24.87,"l":24.68,"n":121,"o":24.87,"t":"2026-10-14T13:45:00Z","v":7859,"vw":24.806093},{"c":24.51,"h":24.81,"l":24.5,"n":160,"o":24.76,"t":"2026-10-14T14:00:00Z","v":6807,"vw":24.653959},{"c":24.7,"h":24.75,"l":24.551,"n":201,"o":24.59,"t":"2026-10-14T14:15:00Z","v":11164,"vw":24.690056},{"c":24.66,"h":24.72,"l":24.6,"n":70,"o":24.66,"t":"2026-10-14T14:30:00Z","v":3562,"vw":24.676761},{"c":24.84,"h":24.86,"l":24.5901,"n":644,"o":24.66,"t":"2026-10-14T14:45:00Z","v":33926,"vw":24.737593},{"c":24.86,"h":24.88,"l":24.7746,"n":175,"o":24.84,"t":"2026-10-14T15:00:00Z","v":11830,"vw":24.845513},{"c":24.875,"h":24.9,"l":24.82,"n":134,"o":24.84,"t":"2026-10-14T15:15:00Z","v":3450,"vw":24.86562},{"c":24.9,"h":24.91,"l":24.8164,"n":190,"o":24.865,"t":"2026-10-14T15:30:00Z","v":9864,"vw":24.8561},{"c":24.85,"h":24.91,"l":24.7774,"n":128,"o":24.85,"t":"2026-10-14T15:45:00Z","v":14983,"vw":24.845594},{"c":24.89,"h":24.9,"l":24.87,"n":45,"o":24.9,"t":"2026-10-14T16:00:00Z","v":1702,"vw":24.88414},{"c":25,"h":25.01,"l":24.795,"n":282,"o":24.87,"t":"2026-10-14T16:15:00Z","v":16969,"vw":24.904905},{"c":25.02,"h":25.04,"l":24.975,"n":93,"o":24.99,"t":"2026-10-14T16:30:00Z","v":2945,"vw":25.006812},{"c":25.0499,"h":25.05,"l":24.99,"n":42,"o":24.99,"t":"2026-10-14T16:45:00Z","v":1265,"vw":25.022073},{"c":25.05,"h":25.05,"l":25,"n":15,"o":25.035,"t":"2026-10-14T17:00:00Z","v":1019,"vw":25.032466},{"c":25.09,"h":25.09,"l":25.02,"n":98,"o":25.02,"t":"2026-10-14T17:15:00Z","v":2737,"vw":25.067011},{"c":25.085,"h":25.11,"l":25.08,"n":53,"o":25.085,"t":"2026-10-14T17:30:00Z","v":1887,"vw":25.093994},{"c":25.05,"h":25.11,"l":25.02,"n":51,"o":25.11,"t":"2026-10-14T17:45:00Z","v":1922,"vw":25.044822},{"c":24.9,"h":25.07,"l":24.9,"n":74,"o":25.07,"t":"2026-10-14T18:00:00Z","v":2403,"vw":25.004438},{"c":24.97,"h":25,"l":24.97,"n":79,"o":25,"t":"2026-10-14T18:15:00Z","v":4677,"vw":24.984394},{"c":25.04,"h":25.13,"l":24.9725,"n":235,"o":25.009,"t":"2026-10-14T18:30:00Z","v":21953,"vw":25.035709},{"c":24.97,"h":25.05,"l":24.97,"n":267,"o":25.02,"t":"2026-10-14T18:45:00Z","v":15936,"vw":25.012316},{"c":25.13,"h":25.13,"l":25.03,"n":265,"o":25.03,"t":"2026-10-14T19:00:00Z","v":14506,"vw":25.056043},{"c":25.15,"h":25.18,"l":25.095,"n":211,"o":25.11,"t":"2026-10-14T19:15:00Z","v":11096,"vw":25.119388},{"c":25.13,"h":25.2,"l":25.0985,"n":279,"o":25.115,"t":"2026-10-14T19:30:00Z","v":9404,"vw":25.155003},{"c":25.21,"h":25.235,"l":25.1,"n":830,"o":25.12,"t":"2026-10-14T19:45:00Z","v":24872,"vw":25.189455},{"c":25.18,"h":25.18,"l":25.18,"n":18,"o":25.18,"t":"2026-10-14T20:00:00Z","v":43400,"vw":25.18},{"c":24.0838,"h":24.0838,"l":24.0838,"n":1,"o":24.0838,"t":"2026-10-14T21:00:00Z","v":2000,"vw":24.0838},{"c":24.83,"h":24.8704,"l":24.83,"n":2,"o":24.8704,"t":"2026-10-14T21:45:00Z","v":200,"vw":24.8502},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-14T22:45:00Z","v":135,"vw":25},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-14T23:45:00Z","v":100,"vw":25},{"c":25.358,"h":25.86,"l":25.26,"n":138,"o":25.46,"t":"2026-10-15T13:30:00Z","v":13752,"vw":25.487391},{"c":25.55,"h":25.64,"l":25.36,"n":63,"o":25.36,"t":"2026-10-15T13:45:00Z","v":4355,"vw":25.487794},{"c":25.54,"h":25.65,"l":25.49,"n":127,"o":25.63,"t":"2026-10-15T14:00:00Z","v":3819,"vw":25.563345},{"c":25.57,"h":25.65,"l":25.5588,"n":110,"o":25.62,"t":"2026-10-15T14:15:00Z","v":12278,"vw":25.579904},{"c":25.605,"h":25.69,"l":25.57,"n":181,"o":25.6,"t":"2026-10-15T14:30:00Z","v":4827,"vw":25.615922},{"c":25.47,"h":25.55,"l":25.4405,"n":91,"o":25.55,"t":"2026-10-15T14:45:00Z","v":3121,"vw":25.487881},{"c":25.46,"h":25.53,"l":25.4151,"n":173,"o":25.43,"t":"2026-10-15T15:00:00Z","v":4303,"vw":25.475577},{"c":25.38,"h":25.415,"l":25.38,"n":16,"o":25.415,"t":"2026-10-15T15:15:00Z","v":4066,"vw":25.411465},{"c":25.4772,"h":25.6,"l":25.325,"n":214,"o":25.325,"t":"2026-10-15T15:30:00Z","v":13348,"vw":25.435576},{"c":25.68,"h":25.68,"l":25.515,"n":131,"o":25.54,"t":"2026-10-15T15:45:00Z","v":4926,"vw":25.560863},{"c":25.63,"h":25.63,"l":25.63,"n":35,"o":25.63,"t":"2026-10-15T16:00:00Z","v":1390,"vw":25.63},{"c":25.6063,"h":25.6063,"l":25.605,"n":11,"o":25.605,"t":"2026-10-15T16:15:00Z","v":340,"vw":25.60541},{"c":25.75,"h":25.78,"l":25.65,"n":222,"o":25.65,"t":"2026-10-15T16:30:00Z","v":8960,"vw":25.736216},{"c":25.76,"h":25.76,"l":25.71,"n":129,"o":25.72,"t":"2026-10-15T16:45:00Z","v":4278,"vw":25.738677},{"c":25.768479,"h":25.86,"l":25.7501,"n":207,"o":25.78,"t":"2026-10-15T17:00:00Z","v":11627,"vw":25.814225},{"c":25.75,"h":25.8,"l":25.75,"n":28,"o":25.8,"t":"2026-10-15T17:15:00Z","v":881,"vw":25.764196},{"c":25.785,"h":25.795,"l":25.7661,"n":55,"o":25.7661,"t":"2026-10-15T17:30:00Z","v":1749,"vw":25.782039},{"c":25.81,"h":25.83,"l":25.735,"n":177,"o":25.76,"t":"2026-10-15T17:45:00Z","v":6950,"vw":25.78688},{"c":25.82,"h":25.865,"l":25.78,"n":227,"o":25.78,"t":"2026-10-15T18:00:00Z","v":6592,"vw":25.824183},{"c":25.87,"h":25.9,"l":25.8104,"n":190,"o":25.84,"t":"2026-10-15T18:15:00Z","v":8619,"vw":25.848952},{"c":25.91,"h":25.91,"l":25.85,"n":201,"o":25.89,"t":"2026-10-15T18:30:00Z","v":7276,"vw":25.87866},{"c":25.9,"h":25.93,"l":25.86,"n":160,"o":25.89,"t":"2026-10-15T18:45:00Z","v":6674,"vw":25.892573},{"c":26.085,"h":26.1,"l":25.91,"n":412,"o":25.93,"t":"2026-10-15T19:00:00Z","v":11255,"vw":25.98835},{"c":26.04,"h":26.15,"l":26.04,"n":236,"o":26.11,"t":"2026-10-15T19:15:00Z","v":7559,"vw":26.083353},{"c":26.06,"h":26.07,"l":25.975,"n":301,"o":26.06,"t":"2026-10-15T19:30:00Z","v":11695,"vw":26.038989},{"c":26.1,"h":26.1,"l":25.96,"n":1053,"o":26.05,"t":"2026-10-15T19:45:00Z","v":39038,"vw":26.015518},{"c":26.1,"h":26.1,"l":26.1,"n":11,"o":26.1,"t":"2026-10-15T20:00:00Z","v":39536,"vw":26.1},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-16T08:00:00Z","v":500,"vw":26.1},{"c":26.395,"h":26.395,"l":26.08,"n":219,"o":26.17,"t":"2026-10-16T13:30:00Z","v":16592,"vw":26.210713},{"c":26.045,"h":26.24,"l":26.045,"n":84,"o":26.15,"t":"2026-10-16T13:45:00Z","v":6080,"vw":26.153086},{"c":25.859,"h":25.94,"l":25.859,"n":50,"o":25.94,"t":"2026-10-16T14:00:00Z","v":3784,"vw":25.888848},{"c":25.95,"h":26.01,"l":25.87,"n":84,"o":25.875,"t":"2026-10-16T14:15:00Z","v":3860,"vw":25.9418},{"c":25.685,"h":25.89,"l":25.685,"n":52,"o":25.875,"t":"2026-10-16T14:30:00Z","v":6800,"vw":25.760399},{"c":25.77,"h":25.77,"l":25.59,"n":98,"o":25.61,"t":"2026-10-16T14:45:00Z","v":4734,"vw":25.674189},{"c":25.8,"h":25.8,"l":25.69,"n":57,"o":25.735,"t":"2026-10-16T15:00:00Z","v":2396,"vw":25.744037},{"c":25.8,"h":25.82,"l":25.7,"n":91,"o":25.79,"t":"2026-10-16T15:15:00Z","v":5147,"vw":25.723455},{"c":25.865,"h":25.865,"l":25.785,"n":67,"o":25.805,"t":"2026-10-16T15:30:00Z","v":2948,"vw":25.789649},{"c":25.74,"h":25.9,"l":25.7325,"n":143,"o":25.85,"t":"2026-10-16T15:45:00Z","v":12062,"vw":25.819267},{"c":25.78,"h":25.82,"l":25.73,"n":189,"o":25.74,"t":"2026-10-16T16:00:00Z","v":6844,"vw":25.771571},{"c":25.75,"h":25.78,"l":25.72,"n":350,"o":25.775,"t":"2026-10-16T16:15:00Z","v":13687,"vw":25.756648},{"c":25.64,"h":25.74,"l":25.64,"n":314,"o":25.73,"t":"2026-10-16T16:30:00Z","v":12864,"vw":25.710504},{"c":25.68,"h":25.68,"l":25.665,"n":42,"o":25.67,"t":"2026-10-16T16:45:00Z","v":1294,"vw":25.673889},{"c":25.67,"h":25.68,"l":25.64,"n":153,"o":25.66,"t":"2026-10-16T17:00:00Z","v":4562,"vw":25.664874},{"c":25.67,"h":25.68,"l":25.655,"n":60,"o":25.655,"t":"2026-10-16T17:15:00Z","v":2314,"vw":25.661914},{"c":25.705,"h":25.705,"l":25.5669,"n":285,"o":25.665,"t":"2026-10-16T17:30:00Z","v":13061,"vw":25.630578},{"c":25.485,"h":25.68,"l":25.485,"n":219,"o":25.68,"t":"2026-10-16T17:45:00Z","v":11160,"vw":25.606837},{"c":25.445,"h":25.51,"l":25.34,"n":130,"o":25.4225,"t":"2026-10-16T18:00:00Z","v":4560,"vw":25.457198},{"c":25.52,"h":25.57,"l":25.435,"n":174,"o":25.435,"t":"2026-10-16T18:15:00Z","v":10538,"vw":25.513142},{"c":25.45,"h":25.565,"l":25.3693,"n":138,"o":25.55,"t":"2026-10-16T18:30:00Z","v":11253,"vw":25.512311},{"c":25.29,"h":25.48,"l":25.27,"n":136,"o":25.48,"t":"2026-10-16T18:45:00Z","v":4051,"vw":25.372474},{"c":25.29,"h":25.33,"l":25.24,"n":137,"o":25.29,"t":"2026-10-16T19:00:00Z","v":5405,"vw":25.278284},{"c":25.01,"h":25.39,"l":25,"n":448,"o":25.31,"t":"2026-10-16T19:15:00Z","v":29957,"vw":25.146446},{"c":24.86,"h":25.07,"l":24.84,"n":896,"o":25.01,"t":"2026-10-16T19:30:00Z","v":55453,"vw":24.922867},{"c":24.95,"h":25.02,"l":24.81,"n":1327,"o":24.91,"t":"2026-10-16T19:45:00Z","v":61943,"vw":24.913462},{"c":25,"h":25,"l":24.96,"n":31,"o":24.96,"t":"2026-10-16T20:00:00Z","v":54442,"vw":24.960708},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-10-16T22:45:00Z","v":100,"vw":24.99},{"c":25,"h":25.1,"l":24.86,"n":59,"o":24.91,"t":"2026-10-19T13:30:00Z","v":6650,"vw":24.933855},{"c":24.79,"h":25,"l":24.79,"n":123,"o":25,"t":"2026-10-19T13:45:00Z","v":6190,"vw":24.861917},{"c":24.81,"h":24.89,"l":24.715,"n":119,"o":24.8,"t":"2026-10-19T14:00:00Z","v":4062,"vw":24.789616},{"c":24.84,"h":24.95,"l":24.84,"n":22,"o":24.84,"t":"2026-10-19T14:15:00Z","v":2839,"vw":24.856449},{"c":24.8,"h":24.88,"l":24.79,"n":24,"o":24.88,"t":"2026-10-19T14:30:00Z","v":5441,"vw":24.876141},{"c":24.885,"h":24.885,"l":24.75,"n":87,"o":24.8,"t":"2026-10-19T14:45:00Z","v":4814,"vw":24.811485},{"c":24.93,"h":24.93,"l":24.84,"n":46,"o":24.91,"t":"2026-10-19T15:00:00Z","v":3112,"vw":24.922642},{"c":24.72,"h":24.91,"l":24.72,"n":108,"o":24.91,"t":"2026-10-19T15:15:00Z","v":4592,"vw":24.82458},{"c":24.74,"h":24.74,"l":24.66,"n":118,"o":24.74,"t":"2026-10-19T15:30:00Z","v":4687,"vw":24.7034},{"c":24.73,"h":24.73,"l":24.64,"n":25,"o":24.64,"t":"2026-10-19T15:45:00Z","v":1297,"vw":24.697059},{"c":24.65,"h":24.68,"l":24.605,"n":85,"o":24.68,"t":"2026-10-19T16:00:00Z","v":3411,"vw":24.635576},{"c":24.66,"h":24.69,"l":24.63,"n":38,"o":24.65,"t":"2026-10-19T16:15:00Z","v":1728,"vw":24.655807},{"c":24.52,"h":24.63,"l":24.52,"n":113,"o":24.63,"t":"2026-10-19T16:30:00Z","v":4164,"vw":24.562637},{"c":24.555,"h":24.57,"l":24.51,"n":96,"o":24.51,"t":"2026-10-19T16:45:00Z","v":2830,"vw":24.549155},{"c":24.37,"h":24.53,"l":24.355,"n":148,"o":24.53,"t":"2026-10-19T17:00:00Z","v":7622,"vw":24.485658},{"c":24.33,"h":24.42,"l":24.33,"n":125,"o":24.4,"t":"2026-10-19T17:15:00Z","v":5514,"vw":24.364289},{"c":24.37,"h":24.4,"l":24.28,"n":164,"o":24.3442,"t":"2026-10-19T17:30:00Z","v":5719,"vw":24.341218},{"c":24.29,"h":24.35,"l":24.29,"n":55,"o":24.33,"t":"2026-10-19T17:45:00Z","v":1634,"vw":24.333548},{"c":24.34,"h":24.39,"l":24.3,"n":130,"o":24.39,"t":"2026-10-19T18:00:00Z","v":6921,"vw":24.350462},{"c":24.295,"h":24.3695,"l":24.295,"n":111,"o":24.34,"t":"2026-10-19T18:15:00Z","v":3712,"vw":24.31636},{"c":24.26,"h":24.3051,"l":24.24,"n":81,"o":24.305,"t":"2026-10-19T18:30:00Z","v":2741,"vw":24.260332},{"c":24.15,"h":24.295,"l":24.14,"n":287,"o":24.24,"t":"2026-10-19T18:45:00Z","v":10316,"vw":24.234681},{"c":24.08,"h":24.1651,"l":24.04,"n":411,"o":24.14,"t":"2026-10-19T19:00:00Z","v":17857,"vw":24.086966},{"c":24.11,"h":24.17,"l":24.05,"n":331,"o":24.1005,"t":"2026-10-19T19:15:00Z","v":13178,"vw":24.114556},{"c":24.2,"h":24.2,"l":24.13,"n":363,"o":24.135,"t":"2026-10-19T19:30:00Z","v":13983,"vw":24.149704},{"c":24.07,"h":24.2,"l":24.03,"n":1081,"o":24.19,"t":"2026-10-19T19:45:00Z","v":52396,"vw":24.109741},{"c":24.12,"h":24.12,"l":24.12,"n":20,"o":24.12,"t":"2026-10-19T20:00:00Z","v":51915,"vw":24.12},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-20T08:00:00Z","v":100,"vw":24.2},{"c":24.7,"h":24.7,"l":24.24,"n":67,"o":24.24,"t":"2026-10-20T13:30:00Z","v":3973,"vw":24.38904},{"c":24.6916,"h":24.8221,"l":24.655,"n":106,"o":24.7,"t":"2026-10-20T13:45:00Z","v":3671,"vw":24.749778},{"c":24.67,"h":24.79,"l":24.645,"n":141,"o":24.68,"t":"2026-10-20T14:00:00Z","v":4230,"vw":24.687372},{"c":24.8,"h":24.87,"l":24.7,"n":97,"o":24.7,"t":"2026-10-20T14:15:00Z","v":2081,"vw":24.761633},{"c":24.845,"h":24.905,"l":24.845,"n":104,"o":24.905,"t":"2026-10-20T14:30:00Z","v":3304,"vw":24.89},{"c":24.9,"h":24.955,"l":24.8112,"n":237,"o":24.88,"t":"2026-10-20T14:45:00Z","v":6132,"vw":24.88073},{"c":24.68,"h":24.92,"l":24.6747,"n":266,"o":24.9052,"t":"2026-10-20T15:00:00Z","v":10391,"vw":24.842968},{"c":24.745,"h":24.76,"l":24.7,"n":70,"o":24.7,"t":"2026-10-20T15:15:00Z","v":1642,"vw":24.733506},{"c":24.81,"h":24.8281,"l":24.71,"n":88,"o":24.8,"t":"2026-10-20T15:30:00Z","v":1653,"vw":24.806746},{"c":24.6675,"h":24.87,"l":24.6675,"n":229,"o":24.825,"t":"2026-10-20T15:45:00Z","v":6504,"vw":24.785459},{"c":24.665,"h":24.725,"l":24.64,"n":33,"o":24.655,"t":"2026-10-20T16:00:00Z","v":1130,"vw":24.662813},{"c":24.75,"h":24.75,"l":24.56,"n":103,"o":24.62,"t":"2026-10-20T16:15:00Z","v":4004,"vw":24.687679},{"c":24.63,"h":24.8,"l":24.625,"n":173,"o":24.745,"t":"2026-10-20T16:45:00Z","v":8659,"vw":24.712428},{"c":24.67,"h":24.68,"l":24.63,"n":107,"o":24.635,"t":"2026-10-20T17:00:00Z","v":3811,"vw":24.657747},{"c":24.74,"h":24.745,"l":24.735,"n":33,"o":24.735,"t":"2026-10-20T17:15:00Z","v":1015,"vw":24.74},{"c":24.7,"h":24.76,"l":24.68,"n":92,"o":24.76,"t":"2026-10-20T17:30:00Z","v":3288,"vw":24.715599},{"c":24.72,"h":24.76,"l":24.695,"n":111,"o":24.7241,"t":"2026-10-20T17:45:00Z","v":3655,"vw":24.720284},{"c":24.72,"h":24.78,"l":24.72,"n":157,"o":24.75,"t":"2026-10-20T18:00:00Z","v":5197,"vw":24.748578},{"c":24.66,"h":24.72,"l":24.64,"n":156,"o":24.72,"t":"2026-10-20T18:15:00Z","v":9916,"vw":24.679333},{"c":24.61,"h":24.67,"l":24.61,"n":99,"o":24.67,"t":"2026-10-20T18:30:00Z","v":2971,"vw":24.638148},{"c":24.595,"h":24.64,"l":24.57,"n":80,"o":24.57,"t":"2026-10-20T18:45:00Z","v":4418,"vw":24.608284},{"c":24.545,"h":24.62,"l":24.545,"n":195,"o":24.595,"t":"2026-10-20T19:00:00Z","v":8304,"vw":24.589328},{"c":24.51,"h":24.595,"l":24.51,"n":171,"o":24.59,"t":"2026-10-20T19:15:00Z","v":5934,"vw":24.560161},{"c":24.545,"h":24.56,"l":24.5,"n":230,"o":24.53,"t":"2026-10-20T19:30:00Z","v":8700,"vw":24.529269},{"c":24.59,"h":24.63,"l":24.53,"n":738,"o":24.555,"t":"2026-10-20T19:45:00Z","v":30276,"vw":24.591358},{"c":24.56,"h":24.56,"l":24.56,"n":16,"o":24.56,"t":"2026-10-20T20:00:00Z","v":41757,"vw":24.56},{"c":24.25,"h":24.5,"l":24.2,"n":201,"o":24.49,"t":"2026-10-21T13:30:00Z","v":13012,"vw":24.331254},{"c":24.25,"h":24.7897,"l":24.25,"n":160,"o":24.7897,"t":"2026-10-21T13:45:00Z","v":6274,"vw":24.444756},{"c":24.07,"h":24.395,"l":24.07,"n":101,"o":24.395,"t":"2026-10-21T14:00:00Z","v":6333,"vw":24.29852},{"c":24.11,"h":24.3,"l":24.11,"n":72,"o":24.235,"t":"2026-10-21T14:15:00Z","v":3456,"vw":24.260629},{"c":24.215,"h":24.215,"l":24.06,"n":70,"o":24.06,"t":"2026-10-21T14:30:00Z","v":2520,"vw":24.172507},{"c":24.15,"h":24.23,"l":24.13,"n":137,"o":24.18,"t":"2026-10-21T14:45:00Z","v":4362,"vw":24.173731},{"c":24.02,"h":24.13,"l":24.02,"n":163,"o":24.13,"t":"2026-10-21T15:00:00Z","v":75311,"vw":24.023205},{"c":23.95,"h":24.11,"l":23.87,"n":262,"o":24.11,"t":"2026-10-21T15:15:00Z","v":12471,"vw":24.00495},{"c":23.9,"h":23.95,"l":23.9,"n":195,"o":23.95,"t":"2026-10-21T15:30:00Z","v":3761,"vw":23.931989},{"c":23.815,"h":23.905,"l":23.815,"n":143,"o":23.89,"t":"2026-10-21T15:45:00Z","v":5505,"vw":23.868468},{"c":23.68,"h":23.83,"l":23.5801,"n":285,"o":23.8,"t":"2026-10-21T16:00:00Z","v":12442,"vw":23.668225},{"c":23.59,"h":23.69,"l":23.59,"n":119,"o":23.68,"t":"2026-10-21T16:15:00Z","v":6516,"vw":23.645084},{"c":23.61,"h":23.67,"l":23.51,"n":173,"o":23.58,"t":"2026-10-21T16:30:00Z","v":7838,"vw":23.561175},{"c":23.66,"h":23.7,"l":23.5001,"n":127,"o":23.6,"t":"2026-10-21T16:45:00Z","v":4619,"vw":23.59559},{"c":23.61,"h":23.715,"l":23.6,"n":79,"o":23.68,"t":"2026-10-21T17:00:00Z","v":4310,"vw":23.650046},{"c":23.525,"h":23.64,"l":23.5,"n":186,"o":23.6,"t":"2026-10-21T17:15:00Z","v":8482,"vw":23.576358},{"c":23.56,"h":23.58,"l":23.48,"n":163,"o":23.5766,"t":"2026-10-21T17:30:00Z","v":8650,"vw":23.551494},{"c":23.65,"h":23.7399,"l":23.57,"n":132,"o":23.57,"t":"2026-10-21T17:45:00Z","v":7366,"vw":23.614233},{"c":23.565,"h":23.68,"l":23.5,"n":171,"o":23.68,"t":"2026-10-21T18:00:00Z","v":7787,"vw":23.621139},{"c":23.54,"h":23.63,"l":23.54,"n":274,"o":23.59,"t":"2026-10-21T18:15:00Z","v":15495,"vw":23.559467},{"c":23.57,"h":23.57,"l":23.52,"n":144,"o":23.54,"t":"2026-10-21T18:30:00Z","v":12639,"vw":23.539638},{"c":23.385,"h":23.6,"l":23.3129,"n":359,"o":23.6,"t":"2026-10-21T18:45:00Z","v":15196,"vw":23.505646},{"c":23.36,"h":23.41,"l":23.33,"n":204,"o":23.39,"t":"2026-10-21T19:00:00Z","v":6450,"vw":23.3716},{"c":23.44,"h":23.4899,"l":23.41,"n":218,"o":23.44,"t":"2026-10-21T19:15:00Z","v":8623,"vw":23.457795},{"c":23.47,"h":23.55,"l":23.44,"n":364,"o":23.49,"t":"2026-10-21T19:30:00Z","v":19337,"vw":23.495374},{"c":23.37,"h":23.55,"l":23.37,"n":1000,"o":23.47,"t":"2026-10-21T19:45:00Z","v":45748,"vw":23.459295},{"c":23.36,"h":23.36,"l":23.36,"n":21,"o":23.36,"t":"2026-10-21T20:00:00Z","v":45533,"vw":23.36},{"c":23.82,"h":23.82,"l":23.82,"n":1,"o":23.82,"t":"2026-10-21T21:30:00Z","v":200,"vw":23.82},{"c":23.7097,"h":23.7097,"l":23.7,"n":2,"o":23.7,"t":"2026-10-21T22:30:00Z","v":200,"vw":23.70485},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-22T08:00:00Z","v":100,"vw":23.3},{"c":23.07,"h":23.07,"l":23.07,"n":2,"o":23.07,"t":"2026-10-22T11:00:00Z","v":172,"vw":23.07},{"c":23.07,"h":23.07,"l":23.07,"n":2,"o":23.07,"t":"2026-10-22T11:15:00Z","v":109,"vw":23.07},{"c":23.57,"h":23.59,"l":23.19,"n":80,"o":23.2,"t":"2026-10-22T13:30:00Z","v":4366,"vw":23.285782},{"c":23.81,"h":23.81,"l":23.49,"n":57,"o":23.55,"t":"2026-10-22T13:45:00Z","v":3716,"vw":23.652941},{"c":23.8,"h":23.82,"l":23.71,"n":33,"o":23.82,"t":"2026-10-22T14:00:00Z","v":2096,"vw":23.807077},{"c":23.585,"h":23.89,"l":23.5193,"n":267,"o":23.89,"t":"2026-10-22T14:15:00Z","v":20685,"vw":23.641557},{"c":23.565,"h":23.65,"l":23.32,"n":138,"o":23.61,"t":"2026-10-22T14:30:00Z","v":10565,"vw":23.492934},{"c":23.72,"h":23.72,"l":23.4696,"n":37,"o":23.4696,"t":"2026-10-22T14:45:00Z","v":1405,"vw":23.53707},{"c":23.74,"h":23.74,"l":23.65,"n":144,"o":23.7,"t":"2026-10-22T15:00:00Z","v":5029,"vw":23.67705},{"c":23.76,"h":23.79,"l":23.725,"n":164,"o":23.745,"t":"2026-10-22T15:15:00Z","v":7865,"vw":23.754166},{"c":23.7656,"h":23.79,"l":23.72,"n":157,"o":23.745,"t":"2026-10-22T15:30:00Z","v":5676,"vw":23.759711},{"c":23.8,"h":23.81,"l":23.76,"n":91,"o":23.765,"t":"2026-10-22T15:45:00Z","v":2174,"vw":23.788431},{"c":23.755,"h":23.83,"l":23.71,"n":72,"o":23.79,"t":"2026-10-22T16:00:00Z","v":2622,"vw":23.767729},{"c":23.8,"h":23.8,"l":23.67,"n":75,"o":23.67,"t":"2026-10-22T16:15:00Z","v":4447,"vw":23.742504},{"c":23.695,"h":23.74,"l":23.6732,"n":100,"o":23.74,"t":"2026-10-22T16:30:00Z","v":3637,"vw":23.693058},{"c":23.73,"h":23.7758,"l":23.64,"n":129,"o":23.695,"t":"2026-10-22T16:45:00Z","v":4637,"vw":23.709574},{"c":23.595,"h":23.73,"l":23.595,"n":158,"o":23.73,"t":"2026-10-22T17:00:00Z","v":5115,"vw":23.64003},{"c":23.645,"h":23.67,"l":23.595,"n":158,"o":23.66,"t":"2026-10-22T17:15:00Z","v":3800,"vw":23.62227},{"c":23.69,"h":23.69,"l":23.645,"n":73,"o":23.645,"t":"2026-10-22T17:30:00Z","v":2036,"vw":23.684375},{"c":23.755,"h":23.755,"l":23.625,"n":250,"o":23.69,"t":"2026-10-22T17:45:00Z","v":44931,"vw":23.697498},{"c":23.7235,"h":23.81,"l":23.68,"n":78,"o":23.755,"t":"2026-10-22T18:00:00Z","v":6254,"vw":23.714041},{"c":23.905,"h":23.905,"l":23.765,"n":180,"o":23.765,"t":"2026-10-22T18:15:00Z","v":8764,"vw":23.856129},{"c":23.865,"h":23.91,"l":23.83,"n":167,"o":23.91,"t":"2026-10-22T18:30:00Z","v":10001,"vw":23.859098},{"c":23.9,"h":23.9,"l":23.8597,"n":69,"o":23.8597,"t":"2026-10-22T18:45:00Z","v":1966,"vw":23.885041},{"c":23.94,"h":24.005,"l":23.91,"n":268,"o":23.915,"t":"2026-10-22T19:00:00Z","v":10176,"vw":23.934912},{"c":24.15,"h":24.255,"l":23.97,"n":350,"o":23.97,"t":"2026-10-22T19:15:00Z","v":19052,"vw":24.148738},{"c":24.24,"h":24.285,"l":24.1005,"n":320,"o":24.155,"t":"2026-10-22T19:30:00Z","v":20359,"vw":24.192846},{"c":24.47,"h":24.5,"l":24.23,"n":1101,"o":24.24,"t":"2026-10-22T19:45:00Z","v":58085,"vw":24.357271},{"c":24.39,"h":24.465,"l":24.39,"n":14,"o":24.465,"t":"2026-10-22T20:00:00Z","v":38811,"vw":24.390534},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-10-22T20:30:00Z","v":2000,"vw":24.87}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3039659337746704,"strike":37.158637350986815,"iv":1.0245514590139004,"gamma":0.028348501654400397,"theta":-0.02211650821259941,"vega":0.012002463397013143,"rho":0.0016359538110671343,"breakevenPct":53.59820944961659},{"delta":0.15,"premium":0.36728538521198645,"strike":32.68561556359593,"iv":0.8279669287529424,"gamma":0.04837922561071565,"theta":-0.022021978441716335,"vega":0.015796226406505447,"rho":0.002517247009028093,"breakevenPct":35.518249072603176},{"delta":0.2,"premium":0.35179668878547526,"strike":28.039006635642586,"iv":0.5049678886517396,"gamma":0.08441934603122134,"theta":-0.01689475761580564,"vega":0.019204625683830315,"rho":0.003430961822085579,"breakevenPct":16.403457664731707},{"delta":0.25,"premium":0.5048303834808259,"strike":27.092551622418878,"iv":0.48260818584070797,"gamma":0.09101209439528024,"theta":-0.018141666666666664,"vega":0.020871238938053097,"rho":0.0042652061701663295,"breakevenPct":13.150397728166073},{"delta":0.3,"premium":0.6799778761061945,"strike":26.631637168141594,"iv":0.49969889380530974,"gamma":0.09374070796460177,"theta":-0.020225,"vega":0.02230929203539823,"rho":0.005089022267186785,"breakevenPct":11.97874146883062},{"delta":0.35,"premium":0.8551253687315632,"strike":26.170722713864308,"iv":0.5167896017699115,"gamma":0.0964693215339233,"theta":-0.022308333333333333,"vega":0.02374734513274336,"rho":0.005912838364207239,"breakevenPct":10.807085209495163},{"delta":0.4,"premium":1.030272861356932,"strike":25.70980825958702,"iv":0.5338803097345133,"gamma":0.09919793510324484,"theta":-0.024391666666666666,"vega":0.025185398230088495,"rho":0.006736654461227695,"breakevenPct":9.635428950159708},{"delta":0.45,"premium":1.2054203539823007,"strike":25.248893805309734,"iv":0.550971017699115,"gamma":0.10192654867256637,"theta":-0.026475,"vega":0.026623451327433628,"rho":0.0075604705582481505,"breakevenPct":8.463772690824253},{"delta":0.5,"premium":1.4267027243589743,"strike":24.76963141025641,"iv":0.5610016826923078,"gamma":0.10171370192307692,"theta":-0.027277483974358974,"vega":0.026985336538461538,"rho":0.008352560019664104,"breakevenPct":7.406044012363201},{"delta":0.55,"premium":1.7021434294871796,"strike":24.268830128205128,"iv":0.5627444711538462,"gamma":0.09804783653846154,"theta":-0.026576362179487178,"vega":0.02608389423076923,"rho":0.009107405169718252,"breakevenPct":6.482056407102532},{"delta":0.6,"premium":1.9775841346153844,"strike":23.768028846153847,"iv":0.5644872596153846,"gamma":0.09438197115384615,"theta":-0.025875240384615385,"vega":0.025182451923076925,"rho":0.0098622503197724,"breakevenPct":5.558068801841866},{"delta":0.65,"premium":2.2530248397435897,"strike":23.267227564102562,"iv":0.566230048076923,"gamma":0.09071610576923077,"theta":-0.02517411858974359,"vega":0.024281009615384614,"rho":0.01061709546982655,"breakevenPct":4.634081196581198},{"delta":0.7,"premium":2.5284655448717945,"strike":22.766426282051285,"iv":0.5679728365384615,"gamma":0.08705024038461538,"theta":-0.024472996794871797,"vega":0.02337956730769231,"rho":0.011371940619880696,"breakevenPct":3.710093591320531}],"put":[{"delta":0.1,"premium":0.3284639239575531,"strike":18.275601267374114,"iv":0.908720934050675,"gamma":0.030087656579456792,"theta":-0.018551618859564,"vega":0.012015633680303455,"rho":-0.002226124015173796,"breakevenPct":26.416001052002617},{"delta":0.15,"premium":0.34541227526348417,"strike":20.708307501549907,"iv":0.5905390576565407,"gamma":0.05590619962802232,"theta":-0.014896590204587725,"vega":0.015261562306261623,"rho":-0.0032238430198651405,"breakevenPct":16.511294685172523},{"delta":0.2,"premium":0.4771543707377558,"strike":21.483261004339738,"iv":0.5688093614383137,"gamma":0.0699173589584625,"theta":-0.01719045257284563,"vega":0.01839237445753255,"rho":-0.004312024597406302,"breakevenPct":13.8741015432473},{"delta":0.25,"premium":0.6088964662120273,"strike":22.258214507129573,"iv":0.5470796652200868,"gamma":0.08392851828890267,"theta":-0.019484314941103534,"vega":0.021523186608803473,"rho":-0.005400206174947462,"breakevenPct":11.236908401322076},{"delta":0.3,"premium":0.8411883589329021,"strike":22.84761519805982,"iv":0.5528558609539208,"gamma":0.08881447049312854,"theta":-0.02131236863379143,"vega":0.02318132578819725,"rho":-0.006556558511788111,"breakevenPct":9.772747687056494},{"delta":0.35,"premium":1.1190784155214226,"strike":23.352869846402587,"iv":0.5711056588520614,"gamma":0.08956224737267583,"theta":-0.022929183508488278,"vega":0.02417162489894907,"rho":-0.007743825495287829,"breakevenPct":8.840543538822612},{"delta":0.4,"premium":1.3969684721099436,"strike":23.85812449474535,"iv":0.5893554567502022,"gamma":0.09031002425222312,"theta":-0.024545998383185125,"vega":0.025161924009700888,"rho":-0.00893109247878755,"breakevenPct":7.908339390588727},{"delta":0.45,"premium":1.674858528698464,"strike":24.363379143088117,"iv":0.6076052546483428,"gamma":0.09105780113177041,"theta":-0.026162813257881973,"vega":0.02615222312045271,"rho":-0.010118359462287268,"breakevenPct":6.976135242354845},{"delta":0.5,"premium":1.9527485852869848,"strike":24.86863379143088,"iv":0.6258550525464834,"gamma":0.09180557801131771,"theta":-0.02777962813257882,"vega":0.027142522231204527,"rho":-0.011305626445786988,"breakevenPct":6.043931094120962},{"delta":0.55,"premium":2.5392330877428,"strike":25.619557937039517,"iv":0.6685169457468185,"gamma":0.08600267916945746,"theta":-0.029092163429336907,"vega":0.026830006697923642,"rho":-0.01272729507701598,"breakevenPct":5.369721815101606},{"delta":0.6,"premium":3.2341426657736094,"strike":26.456798392498325,"iv":0.7197560616208974,"gamma":0.07789819156061621,"theta":-0.030297789685197588,"vega":0.026059745478901542,"rho":-0.01423132104393363,"breakevenPct":4.7861593820224915},{"delta":0.65,"premium":3.9290522438044206,"strike":27.294038847957133,"iv":0.7709951774949766,"gamma":0.06979370395177495,"theta":-0.03150341594105827,"vega":0.02528948425987944,"rho":-0.015735347010851282,"breakevenPct":4.202596948943374},{"delta":0.7,"premium":4.540031545741324,"strike":28.094637223974765,"iv":0.7661414511041009,"gamma":0.06442246056782334,"theta":-0.028803028391167197,"vega":0.023411230283911674,"rho":-0.017175563304559598,"breakevenPct":3.4251509707526164},{"delta":0.75,"premium":5.123627760252366,"strike":28.883280757097793,"iv":0.7429868769716088,"gamma":0.05994296529968454,"theta":-0.024828264984227126,"vega":0.02117148264984227,"rho":-0.018594961057671763,"breakevenPct":2.584448557419331},{"delta":0.8,"premium":5.707223974763408,"strike":29.671924290220822,"iv":0.7198323028391167,"gamma":0.05546347003154574,"theta":-0.02085350157728706,"vega":0.018931735015772867,"rho":-0.02001435881078393,"breakevenPct":1.743746144086046},{"delta":0.85,"premium":15.242919165347008,"strike":39.14426336353491,"iv":1.3619682647911973,"gamma":0.02523332624509456,"theta":-0.033699907636336186,"vega":0.015940028541383412,"rho":-0.02846083831557632,"breakevenPct":2.003508822517812}]},"raw":{"call":[{"delta":0.1,"premium":0.3039659337746704,"strike":37.158637350986815,"iv":1.0245514590139004,"gamma":0.028348501654400397,"theta":-0.02211650821259941,"vega":0.012002463397013143,"rho":0.0016359538110671343,"breakevenPct":53.59820944961659},{"delta":0.15,"premium":0.36728538521198645,"strike":32.68561556359593,"iv":0.8279669287529424,"gamma":0.04837922561071565,"theta":-0.022021978441716335,"vega":0.015796226406505447,"rho":0.002517247009028093,"breakevenPct":35.518249072603176},{"delta":0.2,"premium":0.35179668878547526,"strike":28.039006635642586,"iv":0.5049678886517396,"gamma":0.08441934603122134,"theta":-0.01689475761580564,"vega":0.019204625683830315,"rho":0.003430961822085579,"breakevenPct":16.403457664731707},{"delta":0.25,"premium":0.5048303834808259,"strike":27.092551622418878,"iv":0.48260818584070797,"gamma":0.09101209439528024,"theta":-0.018141666666666664,"vega":0.020871238938053097,"rho":0.0042652061701663295,"breakevenPct":13.150397728166073},{"delta":0.3,"premium":0.6799778761061945,"strike":26.631637168141594,"iv":0.49969889380530974,"gamma":0.09374070796460177,"theta":-0.020225,"vega":0.02230929203539823,"rho":0.005089022267186785,"breakevenPct":11.97874146883062},{"delta":0.35,"premium":0.8551253687315632,"strike":26.170722713864308,"iv":0.5167896017699115,"gamma":0.0964693215339233,"theta":-0.022308333333333333,"vega":0.02374734513274336,"rho":0.005912838364207239,"breakevenPct":10.807085209495163},{"delta":0.4,"premium":1.030272861356932,"strike":25.70980825958702,"iv":0.5338803097345133,"gamma":0.09919793510324484,"theta":-0.024391666666666666,"vega":0.025185398230088495,"rho":0.006736654461227695,"breakevenPct":9.635428950159708},{"delta":0.45,"premium":1.2054203539823007,"strike":25.248893805309734,"iv":0.550971017699115,"gamma":0.10192654867256637,"theta":-0.026475,"vega":0.026623451327433628,"rho":0.0075604705582481505,"breakevenPct":8.463772690824253},{"delta":0.5,"premium":1.4267027243589743,"strike":24.76963141025641,"iv":0.5610016826923078,"gamma":0.10171370192307692,"theta":-0.027277483974358974,"vega":0.026985336538461538,"rho":0.008352560019664104,"breakevenPct":7.406044012363201},{"delta":0.55,"premium":1.7021434294871796,"strike":24.268830128205128,"iv":0.5627444711538462,"gamma":0.09804783653846154,"theta":-0.026576362179487178,"vega":0.02608389423076923,"rho":0.009107405169718252,"breakevenPct":6.482056407102532},{"delta":0.6,"premium":1.9775841346153844,"strike":23.768028846153847,"iv":0.5644872596153846,"gamma":0.09438197115384615,"theta":-0.025875240384615385,"vega":0.025182451923076925,"rho":0.0098622503197724,"breakevenPct":5.558068801841866},{"delta":0.65,"premium":2.2530248397435897,"strike":23.267227564102562,"iv":0.566230048076923,"gamma":0.09071610576923077,"theta":-0.02517411858974359,"vega":0.024281009615384614,"rho":0.01061709546982655,"breakevenPct":4.634081196581198},{"delta":0.7,"premium":2.5284655448717945,"strike":22.766426282051285,"iv":0.5679728365384615,"gamma":0.08705024038461538,"theta":-0.024472996794871797,"vega":0.02337956730769231,"rho":0.011371940619880696,"breakevenPct":3.710093591320531}],"put":[{"delta":0.1,"premium":0.3284639239575531,"strike":18.275601267374114,"iv":0.908720934050675,"gamma":0.030087656579456792,"theta":-0.018551618859564,"vega":0.012015633680303455,"rho":-0.002226124015173796,"breakevenPct":26.416001052002617},{"delta":0.15,"premium":0.34541227526348417,"strike":20.708307501549907,"iv":0.5905390576565407,"gamma":0.05590619962802232,"theta":-0.014896590204587725,"vega":0.015261562306261623,"rho":-0.0032238430198651405,"breakevenPct":16.511294685172523},{"delta":0.2,"premium":0.4771543707377558,"strike":21.483261004339738,"iv":0.5688093614383137,"gamma":0.0699173589584625,"theta":-0.01719045257284563,"vega":0.01839237445753255,"rho":-0.004312024597406302,"breakevenPct":13.8741015432473},{"delta":0.25,"premium":0.6088964662120273,"strike":22.258214507129573,"iv":0.5470796652200868,"gamma":0.08392851828890267,"theta":-0.019484314941103534,"vega":0.021523186608803473,"rho":-0.005400206174947462,"breakevenPct":11.236908401322076},{"delta":0.3,"premium":0.8411883589329021,"strike":22.84761519805982,"iv":0.5528558609539208,"gamma":0.08881447049312854,"theta":-0.02131236863379143,"vega":0.02318132578819725,"rho":-0.006556558511788111,"breakevenPct":9.772747687056494},{"delta":0.35,"premium":1.1190784155214226,"strike":23.352869846402587,"iv":0.5711056588520614,"gamma":0.08956224737267583,"theta":-0.022929183508488278,"vega":0.02417162489894907,"rho":-0.007743825495287829,"breakevenPct":8.840543538822612},{"delta":0.4,"premium":1.3969684721099436,"strike":23.85812449474535,"iv":0.5893554567502022,"gamma":0.09031002425222312,"theta":-0.024545998383185125,"vega":0.025161924009700888,"rho":-0.00893109247878755,"breakevenPct":7.908339390588727},{"delta":0.45,"premium":1.674858528698464,"strike":24.363379143088117,"iv":0.6076052546483428,"gamma":0.09105780113177041,"theta":-0.026162813257881973,"vega":0.02615222312045271,"rho":-0.010118359462287268,"breakevenPct":6.976135242354845},{"delta":0.5,"premium":1.9527485852869848,"strike":24.86863379143088,"iv":0.6258550525464834,"gamma":0.09180557801131771,"theta":-0.02777962813257882,"vega":0.027142522231204527,"rho":-0.011305626445786988,"breakevenPct":6.043931094120962},{"delta":0.55,"premium":2.5392330877428,"strike":25.619557937039517,"iv":0.6685169457468185,"gamma":0.08600267916945746,"theta":-0.029092163429336907,"vega":0.026830006697923642,"rho":-0.01272729507701598,"breakevenPct":5.369721815101606},{"delta":0.6,"premium":3.2341426657736094,"strike":26.456798392498325,"iv":0.7197560616208974,"gamma":0.07789819156061621,"theta":-0.030297789685197588,"vega":0.026059745478901542,"rho":-0.01423132104393363,"breakevenPct":4.7861593820224915},{"delta":0.65,"premium":3.9290522438044206,"strike":27.294038847957133,"iv":0.7709951774949766,"gamma":0.06979370395177495,"theta":-0.03150341594105827,"vega":0.02528948425987944,"rho":-0.015735347010851282,"breakevenPct":4.202596948943374},{"delta":0.7,"premium":4.540031545741324,"strike":28.094637223974765,"iv":0.7661414511041009,"gamma":0.06442246056782334,"theta":-0.028803028391167197,"vega":0.023411230283911674,"rho":-0.017175563304559598,"breakevenPct":3.4251509707526164},{"delta":0.75,"premium":5.123627760252366,"strike":28.883280757097793,"iv":0.7429868769716088,"gamma":0.05994296529968454,"theta":-0.024828264984227126,"vega":0.02117148264984227,"rho":-0.018594961057671763,"breakevenPct":2.584448557419331},{"delta":0.8,"premium":5.707223974763408,"strike":29.671924290220822,"iv":0.7198323028391167,"gamma":0.05546347003154574,"theta":-0.02085350157728706,"vega":0.018931735015772867,"rho":-0.02001435881078393,"breakevenPct":1.743746144086046},{"delta":0.85,"premium":15.242919165347008,"strike":39.14426336353491,"iv":1.3619682647911973,"gamma":0.02523332624509456,"theta":-0.033699907636336186,"vega":0.015940028541383412,"rho":-0.02846083831557632,"breakevenPct":2.003508822517812}]}},"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"}}