{"symbol":"BEAM","url":"https://intraalpha.com/companies/BEAM","capturedAt":"2026-10-15T20:33:53.203Z","state":"ready","quote":{"symbol":"BEAM","last_price":23.6136,"prev_close":23.65,"regular_close":24.73,"change":-0.0364,"change_pct":-0.1539,"regular_change":1.08,"regular_change_pct":4.5666,"extended_change":-1.1164,"extended_change_pct":-4.5144,"bid":24.5,"ask":24.69,"bid_size":100,"ask_size":16000,"volume":1575514,"vwap":24.197597,"open":23.51,"high":24.98,"low":23.2,"close":24.73,"trade_count":17633,"last_trade_at":"2026-10-15T20:11:09.365965593Z","last_quote_at":"2026-10-15T20:18:03.916372136Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:52.184957514-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"BEAM","fetched_at":"2026-10-15T20:33:52.370833+00:00","name":"Beam Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Beam Therapeutics Inc., a biotechnology company, develops precision genetic drugs for patients with serious illnesses in the United States. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2459692000,"ebitda":-355780992,"pe_ratio":null,"peg_ratio":null,"book_value":10.69,"dividend_per_share":null,"dividend_yield":null,"eps":-0.68,"revenue_ttm":156035000,"gross_profit_ttm":-252628992,"profit_margin":-0.554,"operating_margin_ttm":-258.27,"return_on_assets_ttm":-0.17,"return_on_equity_ttm":-0.0818,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.942,"analyst_target_price":52.15,"analyst_number":1,"beta":2.201,"fifty_two_week_high":38.26,"fifty_two_week_low":20.23,"fifty_day_ma":26.48,"two_hundred_day_ma":28.41,"shares_outstanding":103288000,"forward_pe":null,"price_to_sales":15.76,"price_to_book":2.357,"ev_to_revenue":10.32,"ev_to_ebitda":-7.03},"bars":[{"c":24.6,"h":24.6,"l":24.56,"n":38,"o":24.57,"t":"2026-10-08T08:00:00Z","v":711,"vw":24.576667},{"c":25.31,"h":25.31,"l":25.31,"n":7,"o":25.31,"t":"2026-10-08T09:30:00Z","v":155,"vw":25.31},{"c":24.26,"h":24.4,"l":24.26,"n":25,"o":24.35,"t":"2026-10-08T11:10:00Z","v":1577,"vw":24.344226},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-08T11:25:00Z","v":110,"vw":24.07},{"c":24.12,"h":24.12,"l":24.06,"n":11,"o":24.06,"t":"2026-10-08T11:50:00Z","v":486,"vw":24.09},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-08T11:55:00Z","v":200,"vw":24.76},{"c":24.31,"h":24.31,"l":24.31,"n":1,"o":24.31,"t":"2026-10-08T12:35:00Z","v":200,"vw":24.31},{"c":24.3,"h":24.3,"l":24.3,"n":4,"o":24.3,"t":"2026-10-08T13:05:00Z","v":274,"vw":24.3},{"c":24.63,"h":24.63,"l":24.63,"n":6,"o":24.63,"t":"2026-10-08T13:15:00Z","v":1080,"vw":24.63},{"c":24.25,"h":24.25,"l":24.25,"n":7,"o":24.25,"t":"2026-10-08T13:25:00Z","v":601,"vw":24.25},{"c":24.3499,"h":24.5,"l":24.1,"n":253,"o":24.22,"t":"2026-10-08T13:30:00Z","v":32367,"vw":24.26148},{"c":24.335,"h":24.48,"l":24.23,"n":408,"o":24.275,"t":"2026-10-08T13:35:00Z","v":13704,"vw":24.386243},{"c":24.345,"h":24.54,"l":24.3175,"n":193,"o":24.38,"t":"2026-10-08T13:40:00Z","v":9470,"vw":24.411343},{"c":24.31,"h":24.4,"l":24.22,"n":340,"o":24.34,"t":"2026-10-08T13:45:00Z","v":41579,"vw":24.275068},{"c":24.38,"h":24.503,"l":24.2501,"n":283,"o":24.32,"t":"2026-10-08T13:50:00Z","v":19385,"vw":24.386025},{"c":24.32,"h":24.47,"l":24.32,"n":142,"o":24.44,"t":"2026-10-08T13:55:00Z","v":5460,"vw":24.401055},{"c":24.06,"h":24.29,"l":24.03,"n":462,"o":24.27,"t":"2026-10-08T14:00:00Z","v":48066,"vw":24.102632},{"c":24.15,"h":24.2,"l":24.06,"n":325,"o":24.07,"t":"2026-10-08T14:05:00Z","v":21354,"vw":24.134516},{"c":24.38,"h":24.39,"l":24.21,"n":255,"o":24.21,"t":"2026-10-08T14:10:00Z","v":17489,"vw":24.319768},{"c":24.33,"h":24.42,"l":24.215,"n":294,"o":24.36,"t":"2026-10-08T14:15:00Z","v":22483,"vw":24.336518},{"c":24.43,"h":24.43,"l":24.27,"n":221,"o":24.33,"t":"2026-10-08T14:20:00Z","v":15403,"vw":24.323501},{"c":24.455,"h":24.54,"l":24.41,"n":200,"o":24.41,"t":"2026-10-08T14:25:00Z","v":12700,"vw":24.489569},{"c":24.39,"h":24.44,"l":24.325,"n":223,"o":24.39,"t":"2026-10-08T14:30:00Z","v":12340,"vw":24.365844},{"c":24.35,"h":24.42,"l":24.3,"n":223,"o":24.3903,"t":"2026-10-08T14:35:00Z","v":22667,"vw":24.354462},{"c":24.3,"h":24.43,"l":24.3,"n":264,"o":24.36,"t":"2026-10-08T14:40:00Z","v":38394,"vw":24.384423},{"c":24.22,"h":24.31,"l":24.21,"n":441,"o":24.28,"t":"2026-10-08T14:45:00Z","v":60641,"vw":24.266349},{"c":24.085,"h":24.21,"l":24.08,"n":215,"o":24.195,"t":"2026-10-08T14:50:00Z","v":12903,"vw":24.160977},{"c":24.04,"h":24.1093,"l":24.01,"n":263,"o":24.0812,"t":"2026-10-08T14:55:00Z","v":19882,"vw":24.073522},{"c":24.07,"h":24.07,"l":23.985,"n":455,"o":24.04,"t":"2026-10-08T15:00:00Z","v":25489,"vw":24.019943},{"c":24.08,"h":24.08,"l":23.96,"n":268,"o":24.0354,"t":"2026-10-08T15:05:00Z","v":11880,"vw":23.990406},{"c":24.1817,"h":24.235,"l":24.095,"n":196,"o":24.095,"t":"2026-10-08T15:10:00Z","v":16245,"vw":24.158388},{"c":24.1429,"h":24.25,"l":24.1429,"n":270,"o":24.2,"t":"2026-10-08T15:15:00Z","v":12229,"vw":24.211373},{"c":24.3,"h":24.3,"l":24.16,"n":267,"o":24.16,"t":"2026-10-08T15:20:00Z","v":10738,"vw":24.234753},{"c":24.2,"h":24.3,"l":24.2,"n":240,"o":24.285,"t":"2026-10-08T15:25:00Z","v":10626,"vw":24.25978},{"c":24.14,"h":24.22,"l":24.14,"n":226,"o":24.185,"t":"2026-10-08T15:30:00Z","v":15555,"vw":24.17431},{"c":24.135,"h":24.14,"l":24.1,"n":201,"o":24.13,"t":"2026-10-08T15:35:00Z","v":12419,"vw":24.118148},{"c":24.125,"h":24.17,"l":24.09,"n":215,"o":24.135,"t":"2026-10-08T15:40:00Z","v":13293,"vw":24.13099},{"c":24.07,"h":24.16,"l":24.06,"n":174,"o":24.12,"t":"2026-10-08T15:45:00Z","v":8956,"vw":24.078591},{"c":24.1299,"h":24.135,"l":24.07,"n":222,"o":24.085,"t":"2026-10-08T15:50:00Z","v":11647,"vw":24.103366},{"c":23.94,"h":24.12,"l":23.91,"n":363,"o":24.095,"t":"2026-10-08T15:55:00Z","v":22359,"vw":24.027878},{"c":24.02,"h":24.025,"l":23.92,"n":241,"o":23.92,"t":"2026-10-08T16:00:00Z","v":12623,"vw":23.974185},{"c":23.95,"h":24.005,"l":23.91,"n":190,"o":23.995,"t":"2026-10-08T16:05:00Z","v":7028,"vw":23.948218},{"c":24.02,"h":24.055,"l":23.95,"n":225,"o":23.95,"t":"2026-10-08T16:10:00Z","v":9424,"vw":24.009345},{"c":24.08,"h":24.2606,"l":24.02,"n":314,"o":24.02,"t":"2026-10-08T16:15:00Z","v":21757,"vw":24.13908},{"c":24.1657,"h":24.1657,"l":24.01,"n":236,"o":24.045,"t":"2026-10-08T16:20:00Z","v":13081,"vw":24.110896},{"c":24.13,"h":24.19,"l":24.13,"n":159,"o":24.17,"t":"2026-10-08T16:25:00Z","v":9567,"vw":24.165529},{"c":24.065,"h":24.13,"l":24.065,"n":130,"o":24.13,"t":"2026-10-08T16:30:00Z","v":7215,"vw":24.119241},{"c":24.03,"h":24.065,"l":24,"n":180,"o":24.05,"t":"2026-10-08T16:35:00Z","v":9414,"vw":24.020717},{"c":24.035,"h":24.085,"l":24,"n":178,"o":24.04,"t":"2026-10-08T16:40:00Z","v":10286,"vw":24.058643},{"c":23.935,"h":24.01,"l":23.935,"n":154,"o":24.01,"t":"2026-10-08T16:45:00Z","v":7832,"vw":23.964806},{"c":24.15,"h":24.15,"l":23.94,"n":225,"o":23.96,"t":"2026-10-08T16:50:00Z","v":14461,"vw":24.025097},{"c":24.205,"h":24.2256,"l":24.115,"n":261,"o":24.15,"t":"2026-10-08T16:55:00Z","v":13850,"vw":24.174848},{"c":24.17,"h":24.23,"l":24.15,"n":181,"o":24.2,"t":"2026-10-08T17:00:00Z","v":8942,"vw":24.180344},{"c":24.17,"h":24.24,"l":24.11,"n":268,"o":24.2,"t":"2026-10-08T17:05:00Z","v":12951,"vw":24.187845},{"c":24.2,"h":24.23,"l":24.13,"n":200,"o":24.15,"t":"2026-10-08T17:10:00Z","v":8910,"vw":24.171607},{"c":24.175,"h":24.25,"l":24.155,"n":189,"o":24.2,"t":"2026-10-08T17:15:00Z","v":10920,"vw":24.18906},{"c":24.25,"h":24.25,"l":24.155,"n":269,"o":24.175,"t":"2026-10-08T17:20:00Z","v":21444,"vw":24.187579},{"c":24.29,"h":24.325,"l":24.28,"n":174,"o":24.28,"t":"2026-10-08T17:25:00Z","v":7231,"vw":24.307135},{"c":24.38,"h":24.395,"l":24.29,"n":262,"o":24.29,"t":"2026-10-08T17:30:00Z","v":16895,"vw":24.356031},{"c":24.3,"h":24.405,"l":24.245,"n":165,"o":24.36,"t":"2026-10-08T17:35:00Z","v":8482,"vw":24.305464},{"c":24.32,"h":24.32,"l":24.26,"n":169,"o":24.27,"t":"2026-10-08T17:40:00Z","v":10329,"vw":24.290263},{"c":24.45,"h":24.47,"l":24.3,"n":218,"o":24.34,"t":"2026-10-08T17:45:00Z","v":15574,"vw":24.379381},{"c":24.29,"h":24.46,"l":24.227,"n":160,"o":24.45,"t":"2026-10-08T17:50:00Z","v":9207,"vw":24.324084},{"c":24.37,"h":24.37,"l":24.28,"n":221,"o":24.31,"t":"2026-10-08T17:55:00Z","v":10289,"vw":24.326466},{"c":24.32,"h":24.4,"l":24.29,"n":236,"o":24.39,"t":"2026-10-08T18:00:00Z","v":11119,"vw":24.362923},{"c":24.335,"h":24.35,"l":24.3,"n":209,"o":24.32,"t":"2026-10-08T18:05:00Z","v":10625,"vw":24.317716},{"c":24.445,"h":24.46,"l":24.31,"n":206,"o":24.32,"t":"2026-10-08T18:10:00Z","v":7717,"vw":24.374098},{"c":24.33,"h":24.485,"l":24.32,"n":245,"o":24.46,"t":"2026-10-08T18:15:00Z","v":12612,"vw":24.433437},{"c":24.36,"h":24.36,"l":24.27,"n":171,"o":24.315,"t":"2026-10-08T18:20:00Z","v":7337,"vw":24.307523},{"c":24.36,"h":24.39,"l":24.36,"n":174,"o":24.37,"t":"2026-10-08T18:25:00Z","v":7216,"vw":24.37373},{"c":24.44,"h":24.455,"l":24.34,"n":199,"o":24.365,"t":"2026-10-08T18:30:00Z","v":10572,"vw":24.3966},{"c":24.375,"h":24.46,"l":24.355,"n":208,"o":24.46,"t":"2026-10-08T18:35:00Z","v":6420,"vw":24.400617},{"c":24.46,"h":24.46,"l":24.37,"n":202,"o":24.37,"t":"2026-10-08T18:40:00Z","v":6856,"vw":24.421385},{"c":24.39,"h":24.45,"l":24.385,"n":174,"o":24.44,"t":"2026-10-08T18:45:00Z","v":6112,"vw":24.422914},{"c":24.4,"h":24.42,"l":24.365,"n":164,"o":24.385,"t":"2026-10-08T18:50:00Z","v":5874,"vw":24.387807},{"c":24.345,"h":24.395,"l":24.315,"n":259,"o":24.39,"t":"2026-10-08T18:55:00Z","v":13395,"vw":24.349254},{"c":24.345,"h":24.38,"l":24.315,"n":180,"o":24.345,"t":"2026-10-08T19:00:00Z","v":8968,"vw":24.33487},{"c":24.42,"h":24.463,"l":24.36,"n":207,"o":24.36,"t":"2026-10-08T19:05:00Z","v":11932,"vw":24.426867},{"c":24.47,"h":24.48,"l":24.39,"n":222,"o":24.41,"t":"2026-10-08T19:10:00Z","v":9954,"vw":24.436069},{"c":24.38,"h":24.52,"l":24.38,"n":236,"o":24.465,"t":"2026-10-08T19:15:00Z","v":17576,"vw":24.479143},{"c":24.5,"h":24.5,"l":24.375,"n":185,"o":24.375,"t":"2026-10-08T19:20:00Z","v":8680,"vw":24.439478},{"c":24.51,"h":24.52,"l":24.48,"n":278,"o":24.495,"t":"2026-10-08T19:25:00Z","v":13592,"vw":24.505424},{"c":24.55,"h":24.55,"l":24.505,"n":340,"o":24.53,"t":"2026-10-08T19:30:00Z","v":16922,"vw":24.523347},{"c":24.5205,"h":24.57,"l":24.51,"n":328,"o":24.56,"t":"2026-10-08T19:35:00Z","v":15791,"vw":24.534254},{"c":24.545,"h":24.56,"l":24.53,"n":341,"o":24.535,"t":"2026-10-08T19:40:00Z","v":12442,"vw":24.541951},{"c":24.53,"h":24.545,"l":24.465,"n":391,"o":24.545,"t":"2026-10-08T19:45:00Z","v":30160,"vw":24.503903},{"c":24.495,"h":24.53,"l":24.4,"n":743,"o":24.5,"t":"2026-10-08T19:50:00Z","v":40784,"vw":24.461852},{"c":24.59,"h":24.69,"l":24.51,"n":2086,"o":24.51,"t":"2026-10-08T19:55:00Z","v":155230,"vw":24.608706},{"c":24.6,"h":24.6,"l":24.58,"n":45,"o":24.58,"t":"2026-10-08T20:00:00Z","v":1046422,"vw":24.599986},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-08T20:05:00Z","v":225,"vw":24.6},{"c":24.6,"h":24.6,"l":24.6,"n":4,"o":24.6,"t":"2026-10-08T20:10:00Z","v":651,"vw":24.6},{"c":24.4039,"h":24.4039,"l":24.4039,"n":1,"o":24.4039,"t":"2026-10-08T20:55:00Z","v":100,"vw":24.4039},{"c":24.2769,"h":24.64,"l":24.2769,"n":40,"o":24.64,"t":"2026-10-08T21:00:00Z","v":1284,"vw":24.410238},{"c":24.36,"h":24.36,"l":24.36,"n":1,"o":24.36,"t":"2026-10-08T22:55:00Z","v":135,"vw":24.36},{"c":24.72,"h":24.72,"l":24.59,"n":8,"o":24.59,"t":"2026-10-09T08:00:00Z","v":360,"vw":24.646875},{"c":25.05,"h":25.05,"l":25.05,"n":2,"o":25.05,"t":"2026-10-09T10:10:00Z","v":148,"vw":25.05},{"c":24.3649,"h":24.3649,"l":24.3649,"n":1,"o":24.3649,"t":"2026-10-09T11:30:00Z","v":291,"vw":24.3649},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-09T12:00:00Z","v":200,"vw":24.07},{"c":24.6,"h":24.6,"l":24.6,"n":3,"o":24.6,"t":"2026-10-09T12:10:00Z","v":109,"vw":24.6},{"c":24.64,"h":24.64,"l":24.64,"n":12,"o":24.64,"t":"2026-10-09T12:20:00Z","v":267,"vw":24.64},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-09T12:25:00Z","v":135,"vw":24.75},{"c":24.8974,"h":24.8974,"l":24.8974,"n":1,"o":24.8974,"t":"2026-10-09T12:30:00Z","v":100,"vw":24.8974},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-09T12:40:00Z","v":100,"vw":24.9},{"c":24.68,"h":24.94,"l":24.6412,"n":103,"o":24.76,"t":"2026-10-09T13:30:00Z","v":16228,"vw":24.737446},{"c":24.71,"h":24.87,"l":24.61,"n":212,"o":24.63,"t":"2026-10-09T13:35:00Z","v":13172,"vw":24.757884},{"c":24.58,"h":24.85,"l":24.55,"n":185,"o":24.77,"t":"2026-10-09T13:40:00Z","v":9998,"vw":24.692474},{"c":24.71,"h":24.71,"l":24.575,"n":195,"o":24.59,"t":"2026-10-09T13:45:00Z","v":10339,"vw":24.645437},{"c":25.1,"h":25.19,"l":24.71,"n":305,"o":24.715,"t":"2026-10-09T13:50:00Z","v":20463,"vw":24.923298},{"c":25.38,"h":25.385,"l":25.125,"n":300,"o":25.125,"t":"2026-10-09T13:55:00Z","v":26766,"vw":25.269281},{"c":25.98,"h":26,"l":25.3101,"n":556,"o":25.405,"t":"2026-10-09T14:00:00Z","v":58708,"vw":25.742098},{"c":25.68,"h":26.01,"l":25.68,"n":612,"o":25.99,"t":"2026-10-09T14:05:00Z","v":53187,"vw":25.858668},{"c":25.595,"h":25.72,"l":25.59,"n":361,"o":25.67,"t":"2026-10-09T14:10:00Z","v":21327,"vw":25.669552},{"c":25.52,"h":25.69,"l":25.36,"n":333,"o":25.595,"t":"2026-10-09T14:15:00Z","v":18953,"vw":25.551909},{"c":25.38,"h":25.55,"l":25.37,"n":197,"o":25.48,"t":"2026-10-09T14:20:00Z","v":8112,"vw":25.467083},{"c":25.43,"h":25.5,"l":25.43,"n":151,"o":25.44,"t":"2026-10-09T14:25:00Z","v":7490,"vw":25.460123},{"c":25.41,"h":25.48,"l":25.37,"n":197,"o":25.43,"t":"2026-10-09T14:30:00Z","v":16389,"vw":25.408887},{"c":25.2973,"h":25.53,"l":25.2973,"n":213,"o":25.405,"t":"2026-10-09T14:35:00Z","v":14340,"vw":25.416789},{"c":25.235,"h":25.37,"l":25.2,"n":228,"o":25.36,"t":"2026-10-09T14:40:00Z","v":20774,"vw":25.240947},{"c":25.03,"h":25.27,"l":24.98,"n":699,"o":25.235,"t":"2026-10-09T14:45:00Z","v":104446,"vw":25.143831},{"c":25.325,"h":25.325,"l":25.04,"n":259,"o":25.04,"t":"2026-10-09T14:50:00Z","v":17120,"vw":25.206616},{"c":25.4,"h":25.47,"l":25.36,"n":202,"o":25.36,"t":"2026-10-09T14:55:00Z","v":14506,"vw":25.416784},{"c":25.2901,"h":25.3786,"l":25.2901,"n":230,"o":25.33,"t":"2026-10-09T15:00:00Z","v":14822,"vw":25.346092},{"c":25.36,"h":25.37,"l":25.32,"n":158,"o":25.32,"t":"2026-10-09T15:05:00Z","v":11270,"vw":25.359707},{"c":25.37,"h":25.4,"l":25.34,"n":246,"o":25.36,"t":"2026-10-09T15:10:00Z","v":10562,"vw":25.361121},{"c":25.51,"h":25.54,"l":25.39,"n":378,"o":25.4,"t":"2026-10-09T15:15:00Z","v":22348,"vw":25.494963},{"c":25.475,"h":25.5,"l":25.46,"n":109,"o":25.485,"t":"2026-10-09T15:20:00Z","v":3753,"vw":25.477536},{"c":25.48,"h":25.555,"l":25.445,"n":243,"o":25.475,"t":"2026-10-09T15:25:00Z","v":14921,"vw":25.527707},{"c":25.56,"h":25.63,"l":25.5,"n":216,"o":25.5,"t":"2026-10-09T15:30:00Z","v":8192,"vw":25.572845},{"c":25.65,"h":25.65,"l":25.555,"n":134,"o":25.555,"t":"2026-10-09T15:35:00Z","v":4759,"vw":25.622584},{"c":25.63,"h":25.675,"l":25.62,"n":178,"o":25.62,"t":"2026-10-09T15:40:00Z","v":6362,"vw":25.643797},{"c":25.675,"h":25.71,"l":25.625,"n":166,"o":25.63,"t":"2026-10-09T15:45:00Z","v":8387,"vw":25.683315},{"c":25.69,"h":25.76,"l":25.68,"n":157,"o":25.68,"t":"2026-10-09T15:50:00Z","v":9752,"vw":25.727364},{"c":25.65,"h":25.75,"l":25.65,"n":174,"o":25.7,"t":"2026-10-09T15:55:00Z","v":9050,"vw":25.725371},{"c":25.79,"h":25.82,"l":25.62,"n":360,"o":25.655,"t":"2026-10-09T16:00:00Z","v":24256,"vw":25.69788},{"c":25.7416,"h":25.805,"l":25.7416,"n":94,"o":25.78,"t":"2026-10-09T16:05:00Z","v":4057,"vw":25.77319},{"c":25.8251,"h":25.87,"l":25.77,"n":165,"o":25.81,"t":"2026-10-09T16:10:00Z","v":9958,"vw":25.82687},{"c":25.835,"h":25.91,"l":25.835,"n":208,"o":25.85,"t":"2026-10-09T16:15:00Z","v":20948,"vw":25.864305},{"c":26.01,"h":26.06,"l":25.84,"n":285,"o":25.84,"t":"2026-10-09T16:20:00Z","v":27429,"vw":25.979541},{"c":26.06,"h":26.08,"l":25.955,"n":190,"o":26,"t":"2026-10-09T16:25:00Z","v":21001,"vw":25.986999},{"c":26.19,"h":26.215,"l":26.07,"n":209,"o":26.07,"t":"2026-10-09T16:30:00Z","v":13526,"vw":26.177322},{"c":26.1514,"h":26.225,"l":26.14,"n":225,"o":26.18,"t":"2026-10-09T16:35:00Z","v":18425,"vw":26.169341},{"c":26.005,"h":26.19,"l":25.98,"n":261,"o":26.17,"t":"2026-10-09T16:40:00Z","v":18064,"vw":26.078087},{"c":25.96,"h":26.05,"l":25.9301,"n":276,"o":25.995,"t":"2026-10-09T16:45:00Z","v":16980,"vw":25.983428},{"c":25.925,"h":26,"l":25.915,"n":146,"o":25.94,"t":"2026-10-09T16:50:00Z","v":9055,"vw":25.944318},{"c":25.9,"h":25.99,"l":25.9,"n":197,"o":25.925,"t":"2026-10-09T16:55:00Z","v":10556,"vw":25.961303},{"c":25.89,"h":25.94,"l":25.845,"n":338,"o":25.91,"t":"2026-10-09T17:00:00Z","v":19769,"vw":25.887508},{"c":25.755,"h":25.91,"l":25.74,"n":286,"o":25.89,"t":"2026-10-09T17:05:00Z","v":18174,"vw":25.83338},{"c":25.825,"h":25.83,"l":25.75,"n":293,"o":25.75,"t":"2026-10-09T17:10:00Z","v":18852,"vw":25.796842},{"c":25.895,"h":25.93,"l":25.825,"n":225,"o":25.825,"t":"2026-10-09T17:15:00Z","v":11470,"vw":25.879824},{"c":25.85,"h":25.925,"l":25.815,"n":204,"o":25.875,"t":"2026-10-09T17:20:00Z","v":11145,"vw":25.883424},{"c":25.85,"h":25.86,"l":25.81,"n":169,"o":25.82,"t":"2026-10-09T17:25:00Z","v":16519,"vw":25.83702},{"c":25.815,"h":25.86,"l":25.8,"n":187,"o":25.84,"t":"2026-10-09T17:30:00Z","v":12988,"vw":25.828544},{"c":25.935,"h":25.97,"l":25.815,"n":188,"o":25.815,"t":"2026-10-09T17:35:00Z","v":11681,"vw":25.894599},{"c":25.77,"h":25.95,"l":25.76,"n":204,"o":25.95,"t":"2026-10-09T17:40:00Z","v":12363,"vw":25.844995},{"c":25.74,"h":25.79,"l":25.74,"n":235,"o":25.77,"t":"2026-10-09T17:45:00Z","v":12039,"vw":25.763631},{"c":25.83,"h":25.84,"l":25.735,"n":279,"o":25.735,"t":"2026-10-09T17:50:00Z","v":25353,"vw":25.80233},{"c":25.81,"h":25.85,"l":25.81,"n":146,"o":25.825,"t":"2026-10-09T17:55:00Z","v":4744,"vw":25.832303},{"c":25.77,"h":25.82,"l":25.77,"n":185,"o":25.79,"t":"2026-10-09T18:00:00Z","v":9684,"vw":25.803536},{"c":25.85,"h":25.905,"l":25.78,"n":240,"o":25.78,"t":"2026-10-09T18:05:00Z","v":17442,"vw":25.835636},{"c":25.874,"h":25.895,"l":25.85,"n":193,"o":25.85,"t":"2026-10-09T18:10:00Z","v":8729,"vw":25.873619},{"c":25.88,"h":25.88,"l":25.845,"n":152,"o":25.87,"t":"2026-10-09T18:15:00Z","v":6791,"vw":25.865524},{"c":25.87,"h":25.91,"l":25.86,"n":170,"o":25.89,"t":"2026-10-09T18:20:00Z","v":5937,"vw":25.886701},{"c":25.8851,"h":25.94,"l":25.88,"n":128,"o":25.91,"t":"2026-10-09T18:25:00Z","v":4771,"vw":25.910191},{"c":25.86,"h":25.91,"l":25.86,"n":190,"o":25.885,"t":"2026-10-09T18:30:00Z","v":7745,"vw":25.882789},{"c":25.875,"h":25.9,"l":25.87,"n":136,"o":25.87,"t":"2026-10-09T18:35:00Z","v":5878,"vw":25.887153},{"c":25.875,"h":25.9,"l":25.86,"n":129,"o":25.88,"t":"2026-10-09T18:40:00Z","v":4447,"vw":25.87899},{"c":25.9,"h":25.9,"l":25.84,"n":242,"o":25.89,"t":"2026-10-09T18:45:00Z","v":11312,"vw":25.878003},{"c":25.925,"h":26.02,"l":25.91,"n":365,"o":25.91,"t":"2026-10-09T18:50:00Z","v":22462,"vw":25.964116},{"c":25.78,"h":25.925,"l":25.77,"n":393,"o":25.925,"t":"2026-10-09T18:55:00Z","v":25190,"vw":25.85601},{"c":25.72,"h":25.81,"l":25.6701,"n":241,"o":25.775,"t":"2026-10-09T19:00:00Z","v":19974,"vw":25.728147},{"c":25.7,"h":25.74,"l":25.68,"n":231,"o":25.725,"t":"2026-10-09T19:05:00Z","v":12380,"vw":25.716739},{"c":25.72,"h":25.73,"l":25.71,"n":184,"o":25.71,"t":"2026-10-09T19:10:00Z","v":10037,"vw":25.722298},{"c":25.71,"h":25.73,"l":25.7,"n":184,"o":25.715,"t":"2026-10-09T19:15:00Z","v":8277,"vw":25.712494},{"c":25.69,"h":25.75,"l":25.69,"n":284,"o":25.71,"t":"2026-10-09T19:20:00Z","v":13838,"vw":25.716095},{"c":25.68,"h":25.76,"l":25.61,"n":459,"o":25.68,"t":"2026-10-09T19:25:00Z","v":33416,"vw":25.695016},{"c":25.73,"h":25.79,"l":25.64,"n":616,"o":25.695,"t":"2026-10-09T19:30:00Z","v":39322,"vw":25.713641},{"c":25.775,"h":25.8,"l":25.715,"n":355,"o":25.725,"t":"2026-10-09T19:35:00Z","v":18093,"vw":25.756663},{"c":25.83,"h":25.85,"l":25.775,"n":353,"o":25.775,"t":"2026-10-09T19:40:00Z","v":20955,"vw":25.81271},{"c":25.89,"h":25.94,"l":25.82,"n":401,"o":25.82,"t":"2026-10-09T19:45:00Z","v":25506,"vw":25.894186},{"c":25.765,"h":25.885,"l":25.75,"n":639,"o":25.88,"t":"2026-10-09T19:50:00Z","v":40408,"vw":25.819222},{"c":25.71,"h":25.76,"l":25.66,"n":2354,"o":25.76,"t":"2026-10-09T19:55:00Z","v":184352,"vw":25.713228},{"c":25.7,"h":25.7,"l":25.7,"n":42,"o":25.7,"t":"2026-10-09T20:00:00Z","v":224733,"vw":25.7},{"c":25.7,"h":25.7,"l":25.7,"n":2,"o":25.7,"t":"2026-10-09T20:25:00Z","v":63986,"vw":25.7},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-09T20:55:00Z","v":100,"vw":25.8},{"c":25.88,"h":25.88,"l":25.88,"n":4,"o":25.88,"t":"2026-10-09T21:25:00Z","v":1087,"vw":25.88},{"c":25.79,"h":25.79,"l":25.79,"n":2,"o":25.79,"t":"2026-10-09T21:50:00Z","v":240,"vw":25.79},{"c":25.7,"h":25.71,"l":25.7,"n":9,"o":25.71,"t":"2026-10-09T22:10:00Z","v":993,"vw":25.707033},{"c":25.7465,"h":25.7465,"l":25.7465,"n":1,"o":25.7465,"t":"2026-10-09T22:50:00Z","v":200,"vw":25.7465},{"c":25.83,"h":25.84,"l":25.78,"n":47,"o":25.78,"t":"2026-10-12T08:00:00Z","v":2378,"vw":25.810745},{"c":25.7,"h":25.71,"l":25.56,"n":28,"o":25.56,"t":"2026-10-12T11:00:00Z","v":9920,"vw":25.698588},{"c":25.71,"h":25.71,"l":25.71,"n":2,"o":25.71,"t":"2026-10-12T11:10:00Z","v":160,"vw":25.71},{"c":25.69,"h":25.69,"l":25.66,"n":2,"o":25.66,"t":"2026-10-12T11:45:00Z","v":200,"vw":25.675},{"c":25.81,"h":25.81,"l":25.81,"n":3,"o":25.81,"t":"2026-10-12T11:55:00Z","v":385,"vw":25.81},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-12T12:00:00Z","v":100,"vw":25.7},{"c":25.85,"h":25.85,"l":25.69,"n":2,"o":25.69,"t":"2026-10-12T12:30:00Z","v":300,"vw":25.796667},{"c":25.3,"h":25.69,"l":25.3,"n":423,"o":25.59,"t":"2026-10-12T13:30:00Z","v":44319,"vw":25.558915},{"c":25.56,"h":25.56,"l":25.26,"n":275,"o":25.27,"t":"2026-10-12T13:35:00Z","v":15349,"vw":25.395849},{"c":25.72,"h":25.74,"l":25.52,"n":209,"o":25.575,"t":"2026-10-12T13:40:00Z","v":8350,"vw":25.628979},{"c":25.57,"h":25.85,"l":25.57,"n":193,"o":25.71,"t":"2026-10-12T13:45:00Z","v":8174,"vw":25.744903},{"c":25.99,"h":25.99,"l":25.538,"n":211,"o":25.6,"t":"2026-10-12T13:50:00Z","v":10265,"vw":25.896085},{"c":25.835,"h":26.09,"l":25.78,"n":281,"o":25.99,"t":"2026-10-12T13:55:00Z","v":16904,"vw":25.981321},{"c":25.685,"h":25.9176,"l":25.6783,"n":285,"o":25.821,"t":"2026-10-12T14:00:00Z","v":20741,"vw":25.833013},{"c":25.8527,"h":25.855,"l":25.65,"n":166,"o":25.658,"t":"2026-10-12T14:05:00Z","v":5633,"vw":25.743289},{"c":25.855,"h":25.97,"l":25.815,"n":236,"o":25.84,"t":"2026-10-12T14:10:00Z","v":12380,"vw":25.901111},{"c":25.63,"h":25.82,"l":25.63,"n":192,"o":25.82,"t":"2026-10-12T14:15:00Z","v":19522,"vw":25.749225},{"c":25.69,"h":25.79,"l":25.61,"n":257,"o":25.61,"t":"2026-10-12T14:20:00Z","v":12391,"vw":25.691896},{"c":25.695,"h":25.7,"l":25.65,"n":204,"o":25.66,"t":"2026-10-12T14:25:00Z","v":14841,"vw":25.677096},{"c":25.58,"h":25.735,"l":25.49,"n":588,"o":25.65,"t":"2026-10-12T14:30:00Z","v":39825,"vw":25.597981},{"c":25.71,"h":25.71,"l":25.555,"n":282,"o":25.57,"t":"2026-10-12T14:35:00Z","v":12111,"vw":25.61494},{"c":25.67,"h":25.79,"l":25.65,"n":225,"o":25.73,"t":"2026-10-12T14:40:00Z","v":15486,"vw":25.741419},{"c":25.65,"h":25.69,"l":25.585,"n":123,"o":25.67,"t":"2026-10-12T14:45:00Z","v":6889,"vw":25.659094},{"c":25.6,"h":25.69,"l":25.6,"n":148,"o":25.665,"t":"2026-10-12T14:50:00Z","v":6233,"vw":25.645558},{"c":25.71,"h":25.72,"l":25.605,"n":179,"o":25.605,"t":"2026-10-12T14:55:00Z","v":8780,"vw":25.670763},{"c":25.6299,"h":25.69,"l":25.62,"n":190,"o":25.69,"t":"2026-10-12T15:00:00Z","v":9391,"vw":25.641922},{"c":25.69,"h":25.7,"l":25.625,"n":306,"o":25.63,"t":"2026-10-12T15:05:00Z","v":18734,"vw":25.652355},{"c":25.77,"h":25.82,"l":25.71,"n":211,"o":25.71,"t":"2026-10-12T15:10:00Z","v":8258,"vw":25.777332},{"c":25.71,"h":25.77,"l":25.71,"n":163,"o":25.75,"t":"2026-10-12T15:15:00Z","v":6962,"vw":25.734556},{"c":25.77,"h":25.8,"l":25.69,"n":287,"o":25.705,"t":"2026-10-12T15:20:00Z","v":17848,"vw":25.743986},{"c":25.72,"h":25.75,"l":25.69,"n":190,"o":25.75,"t":"2026-10-12T15:25:00Z","v":7612,"vw":25.721806},{"c":25.695,"h":25.785,"l":25.685,"n":166,"o":25.75,"t":"2026-10-12T15:30:00Z","v":9599,"vw":25.74064},{"c":25.69,"h":25.725,"l":25.65,"n":349,"o":25.67,"t":"2026-10-12T15:35:00Z","v":24720,"vw":25.680992},{"c":25.58,"h":25.66,"l":25.58,"n":130,"o":25.66,"t":"2026-10-12T15:40:00Z","v":6952,"vw":25.635564},{"c":25.65,"h":25.65,"l":25.56,"n":204,"o":25.6,"t":"2026-10-12T15:45:00Z","v":11519,"vw":25.599429},{"c":25.67,"h":25.6999,"l":25.64,"n":133,"o":25.64,"t":"2026-10-12T15:50:00Z","v":5243,"vw":25.662942},{"c":25.67,"h":25.72,"l":25.67,"n":145,"o":25.7,"t":"2026-10-12T15:55:00Z","v":7290,"vw":25.68633},{"c":25.69,"h":25.71,"l":25.65,"n":204,"o":25.6782,"t":"2026-10-12T16:00:00Z","v":8172,"vw":25.683012},{"c":25.6,"h":25.69,"l":25.6,"n":242,"o":25.67,"t":"2026-10-12T16:05:00Z","v":13813,"vw":25.64516},{"c":25.58,"h":25.6,"l":25.55,"n":126,"o":25.6,"t":"2026-10-12T16:10:00Z","v":7291,"vw":25.577791},{"c":25.525,"h":25.5701,"l":25.515,"n":179,"o":25.5701,"t":"2026-10-12T16:15:00Z","v":9085,"vw":25.541866},{"c":25.61,"h":25.61,"l":25.555,"n":212,"o":25.555,"t":"2026-10-12T16:20:00Z","v":10561,"vw":25.58577},{"c":25.595,"h":25.675,"l":25.59,"n":229,"o":25.64,"t":"2026-10-12T16:25:00Z","v":16342,"vw":25.625321},{"c":25.56,"h":25.59,"l":25.53,"n":253,"o":25.585,"t":"2026-10-12T16:30:00Z","v":15443,"vw":25.560552},{"c":25.575,"h":25.6099,"l":25.53,"n":220,"o":25.56,"t":"2026-10-12T16:35:00Z","v":12124,"vw":25.557667},{"c":25.61,"h":25.615,"l":25.55,"n":117,"o":25.575,"t":"2026-10-12T16:40:00Z","v":5212,"vw":25.591362},{"c":25.48,"h":25.59,"l":25.48,"n":263,"o":25.59,"t":"2026-10-12T16:45:00Z","v":14622,"vw":25.519619},{"c":25.375,"h":25.54,"l":25.355,"n":299,"o":25.47,"t":"2026-10-12T16:50:00Z","v":18660,"vw":25.458268},{"c":25.38,"h":25.38,"l":25.3,"n":197,"o":25.374,"t":"2026-10-12T16:55:00Z","v":10014,"vw":25.355731},{"c":25.415,"h":25.42,"l":25.39,"n":205,"o":25.39,"t":"2026-10-12T17:00:00Z","v":15476,"vw":25.406546},{"c":25.365,"h":25.39,"l":25.34,"n":219,"o":25.39,"t":"2026-10-12T17:05:00Z","v":9980,"vw":25.36201},{"c":25.495,"h":25.51,"l":25.36,"n":244,"o":25.38,"t":"2026-10-12T17:10:00Z","v":11957,"vw":25.421497},{"c":25.4,"h":25.48,"l":25.4,"n":131,"o":25.48,"t":"2026-10-12T17:15:00Z","v":4648,"vw":25.456119},{"c":25.365,"h":25.4,"l":25.355,"n":162,"o":25.38,"t":"2026-10-12T17:20:00Z","v":11010,"vw":25.378921},{"c":25.45,"h":25.47,"l":25.37,"n":279,"o":25.38,"t":"2026-10-12T17:25:00Z","v":22238,"vw":25.401626},{"c":25.37,"h":25.43,"l":25.35,"n":112,"o":25.42,"t":"2026-10-12T17:30:00Z","v":4098,"vw":25.406243},{"c":25.38,"h":25.39,"l":25.35,"n":133,"o":25.36,"t":"2026-10-12T17:35:00Z","v":6447,"vw":25.376721},{"c":25.365,"h":25.38,"l":25.33,"n":77,"o":25.38,"t":"2026-10-12T17:40:00Z","v":3276,"vw":25.359501},{"c":25.3,"h":25.365,"l":25.3,"n":144,"o":25.35,"t":"2026-10-12T17:45:00Z","v":8335,"vw":25.329252},{"c":25.26,"h":25.32,"l":25.24,"n":185,"o":25.3049,"t":"2026-10-12T17:50:00Z","v":11454,"vw":25.271454},{"c":25.27,"h":25.28,"l":25.23,"n":168,"o":25.265,"t":"2026-10-12T17:55:00Z","v":6865,"vw":25.264108},{"c":25.33,"h":25.35,"l":25.29,"n":112,"o":25.29,"t":"2026-10-12T18:00:00Z","v":5816,"vw":25.318403},{"c":25.41,"h":25.435,"l":25.315,"n":266,"o":25.315,"t":"2026-10-12T18:05:00Z","v":15686,"vw":25.367615},{"c":25.45,"h":25.465,"l":25.4,"n":193,"o":25.42,"t":"2026-10-12T18:10:00Z","v":8738,"vw":25.43956},{"c":25.43,"h":25.465,"l":25.42,"n":159,"o":25.46,"t":"2026-10-12T18:15:00Z","v":7251,"vw":25.441578},{"c":25.5,"h":25.5,"l":25.41,"n":176,"o":25.42,"t":"2026-10-12T18:20:00Z","v":6109,"vw":25.453068},{"c":25.48,"h":25.5,"l":25.46,"n":166,"o":25.48,"t":"2026-10-12T18:25:00Z","v":6099,"vw":25.478868},{"c":25.51,"h":25.55,"l":25.51,"n":164,"o":25.52,"t":"2026-10-12T18:30:00Z","v":6461,"vw":25.517438},{"c":25.47,"h":25.54,"l":25.455,"n":138,"o":25.52,"t":"2026-10-12T18:35:00Z","v":7402,"vw":25.500119},{"c":25.53,"h":25.553,"l":25.47,"n":222,"o":25.47,"t":"2026-10-12T18:40:00Z","v":9913,"vw":25.529291},{"c":25.46,"h":25.53,"l":25.445,"n":257,"o":25.53,"t":"2026-10-12T18:45:00Z","v":9379,"vw":25.487162},{"c":25.465,"h":25.465,"l":25.42,"n":127,"o":25.45,"t":"2026-10-12T18:50:00Z","v":5768,"vw":25.458111},{"c":25.46,"h":25.49,"l":25.44,"n":227,"o":25.48,"t":"2026-10-12T18:55:00Z","v":8475,"vw":25.464377},{"c":25.435,"h":25.46,"l":25.41,"n":252,"o":25.45,"t":"2026-10-12T19:00:00Z","v":8976,"vw":25.437208},{"c":25.355,"h":25.435,"l":25.35,"n":337,"o":25.435,"t":"2026-10-12T19:05:00Z","v":15254,"vw":25.384062},{"c":25.27,"h":25.34,"l":25.27,"n":348,"o":25.34,"t":"2026-10-12T19:10:00Z","v":21892,"vw":25.314815},{"c":25,"h":25.27,"l":24.935,"n":680,"o":25.27,"t":"2026-10-12T19:15:00Z","v":55776,"vw":25.087064},{"c":25.04,"h":25.04,"l":24.97,"n":265,"o":24.9701,"t":"2026-10-12T19:20:00Z","v":16005,"vw":25.002715},{"c":25.075,"h":25.08,"l":24.98,"n":337,"o":25.06,"t":"2026-10-12T19:25:00Z","v":21753,"vw":25.029991},{"c":25.04,"h":25.065,"l":25.025,"n":239,"o":25.065,"t":"2026-10-12T19:30:00Z","v":12409,"vw":25.038876},{"c":25.085,"h":25.085,"l":25.02,"n":204,"o":25.02,"t":"2026-10-12T19:35:00Z","v":8149,"vw":25.063138},{"c":25.09,"h":25.095,"l":25.04,"n":401,"o":25.09,"t":"2026-10-12T19:40:00Z","v":41843,"vw":25.068523},{"c":25.09,"h":25.14,"l":25.08,"n":1280,"o":25.09,"t":"2026-10-12T19:45:00Z","v":73401,"vw":25.105382},{"c":25.18,"h":25.21,"l":25.06,"n":1066,"o":25.08,"t":"2026-10-12T19:50:00Z","v":61036,"vw":25.129025},{"c":25.14,"h":25.19,"l":25.12,"n":2228,"o":25.18,"t":"2026-10-12T19:55:00Z","v":128556,"vw":25.151614},{"c":25.13,"h":25.13,"l":25.13,"n":52,"o":25.13,"t":"2026-10-12T20:00:00Z","v":158481,"vw":25.13},{"c":24.92,"h":24.92,"l":24.92,"n":12,"o":24.92,"t":"2026-10-12T22:40:00Z","v":477,"vw":24.92},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-12T23:25:00Z","v":115,"vw":24.55},{"c":25.08,"h":25.08,"l":24.9,"n":14,"o":24.9,"t":"2026-10-13T08:00:00Z","v":832,"vw":24.995254},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-10-13T09:25:00Z","v":371,"vw":24.96},{"c":25.7,"h":25.7,"l":25.5,"n":37,"o":25.5,"t":"2026-10-13T09:45:00Z","v":1001,"vw":25.543014},{"c":25.47,"h":25.47,"l":25.47,"n":8,"o":25.47,"t":"2026-10-13T11:00:00Z","v":789,"vw":25.47},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-13T11:45:00Z","v":200,"vw":25.12},{"c":25.1141,"h":25.1141,"l":25.1141,"n":1,"o":25.1141,"t":"2026-10-13T12:00:00Z","v":100,"vw":25.1141},{"c":25.13,"h":25.13,"l":25.13,"n":2,"o":25.13,"t":"2026-10-13T12:05:00Z","v":233,"vw":25.13},{"c":24.82,"h":25.02,"l":24.82,"n":29,"o":25.02,"t":"2026-10-13T12:20:00Z","v":496,"vw":24.937647},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-10-13T12:25:00Z","v":173,"vw":24.84},{"c":24.85,"h":24.99,"l":24.85,"n":5,"o":24.99,"t":"2026-10-13T12:35:00Z","v":500,"vw":24.92},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-10-13T12:45:00Z","v":120,"vw":24.84},{"c":25.14,"h":25.14,"l":25.09,"n":6,"o":25.09,"t":"2026-10-13T12:50:00Z","v":607,"vw":25.117273},{"c":25.14,"h":25.14,"l":25.08,"n":13,"o":25.08,"t":"2026-10-13T12:55:00Z","v":553,"vw":25.101538},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-10-13T13:20:00Z","v":100,"vw":24.84},{"c":24.735,"h":24.89,"l":24.475,"n":542,"o":24.86,"t":"2026-10-13T13:30:00Z","v":65828,"vw":24.729004},{"c":24.64,"h":24.93,"l":24.63,"n":343,"o":24.735,"t":"2026-10-13T13:35:00Z","v":17580,"vw":24.756547},{"c":24.675,"h":24.75,"l":24.48,"n":459,"o":24.635,"t":"2026-10-13T13:40:00Z","v":23088,"vw":24.605819},{"c":24.435,"h":24.7,"l":24.3138,"n":478,"o":24.7,"t":"2026-10-13T13:45:00Z","v":29243,"vw":24.420127},{"c":24.465,"h":24.475,"l":24.36,"n":220,"o":24.405,"t":"2026-10-13T13:50:00Z","v":13978,"vw":24.416693},{"c":24.65,"h":24.67,"l":24.49,"n":268,"o":24.49,"t":"2026-10-13T13:55:00Z","v":15149,"vw":24.557767},{"c":24.77,"h":24.8,"l":24.625,"n":246,"o":24.65,"t":"2026-10-13T14:00:00Z","v":11200,"vw":24.713632},{"c":24.6,"h":24.76,"l":24.6,"n":232,"o":24.73,"t":"2026-10-13T14:05:00Z","v":15010,"vw":24.701077},{"c":24.615,"h":24.76,"l":24.58,"n":273,"o":24.58,"t":"2026-10-13T14:10:00Z","v":22617,"vw":24.646833},{"c":24.53,"h":24.64,"l":24.53,"n":206,"o":24.6,"t":"2026-10-13T14:15:00Z","v":13534,"vw":24.585696},{"c":24.51,"h":24.54,"l":24.4401,"n":283,"o":24.535,"t":"2026-10-13T14:20:00Z","v":16142,"vw":24.496015},{"c":24.38,"h":24.52,"l":24.36,"n":340,"o":24.52,"t":"2026-10-13T14:25:00Z","v":17145,"vw":24.43993},{"c":24.42,"h":24.42,"l":24.3,"n":244,"o":24.35,"t":"2026-10-13T14:30:00Z","v":10223,"vw":24.362651},{"c":24.34,"h":24.4,"l":24.31,"n":198,"o":24.4,"t":"2026-10-13T14:35:00Z","v":13546,"vw":24.35425},{"c":24.43,"h":24.455,"l":24.31,"n":281,"o":24.34,"t":"2026-10-13T14:40:00Z","v":10405,"vw":24.393977},{"c":24.385,"h":24.54,"l":24.385,"n":335,"o":24.46,"t":"2026-10-13T14:45:00Z","v":15140,"vw":24.466751},{"c":24.33,"h":24.48,"l":24.33,"n":364,"o":24.39,"t":"2026-10-13T14:50:00Z","v":11704,"vw":24.410185},{"c":24.4,"h":24.41,"l":24.345,"n":230,"o":24.345,"t":"2026-10-13T14:55:00Z","v":6320,"vw":24.392582},{"c":24.345,"h":24.35,"l":24.345,"n":79,"o":24.35,"t":"2026-10-13T15:00:00Z","v":2664,"vw":24.34795},{"c":24.33,"h":24.35,"l":24.28,"n":317,"o":24.34,"t":"2026-10-13T15:05:00Z","v":17047,"vw":24.308352},{"c":24.435,"h":24.49,"l":24.335,"n":256,"o":24.335,"t":"2026-10-13T15:10:00Z","v":9316,"vw":24.404405},{"c":24.385,"h":24.467,"l":24.385,"n":166,"o":24.467,"t":"2026-10-13T15:15:00Z","v":4489,"vw":24.42596},{"c":24.4,"h":24.4,"l":24.29,"n":344,"o":24.36,"t":"2026-10-13T15:20:00Z","v":27176,"vw":24.341264},{"c":24.41,"h":24.44,"l":24.375,"n":188,"o":24.4,"t":"2026-10-13T15:25:00Z","v":7302,"vw":24.402456},{"c":24.37,"h":24.4,"l":24.34,"n":244,"o":24.375,"t":"2026-10-13T15:30:00Z","v":14656,"vw":24.367624},{"c":24.48,"h":24.48,"l":24.38,"n":282,"o":24.38,"t":"2026-10-13T15:35:00Z","v":13710,"vw":24.412594},{"c":24.58,"h":24.59,"l":24.475,"n":225,"o":24.4842,"t":"2026-10-13T15:40:00Z","v":11959,"vw":24.50298},{"c":24.55,"h":24.59,"l":24.51,"n":158,"o":24.58,"t":"2026-10-13T15:45:00Z","v":4560,"vw":24.562605},{"c":24.63,"h":24.69,"l":24.54,"n":754,"o":24.54,"t":"2026-10-13T15:50:00Z","v":39231,"vw":24.631917},{"c":24.57,"h":24.617,"l":24.56,"n":192,"o":24.615,"t":"2026-10-13T15:55:00Z","v":13704,"vw":24.597177},{"c":24.465,"h":24.57,"l":24.465,"n":297,"o":24.54,"t":"2026-10-13T16:00:00Z","v":24171,"vw":24.514539},{"c":24.47,"h":24.51,"l":24.45,"n":197,"o":24.46,"t":"2026-10-13T16:05:00Z","v":6898,"vw":24.485204},{"c":24.475,"h":24.505,"l":24.45,"n":175,"o":24.45,"t":"2026-10-13T16:10:00Z","v":11276,"vw":24.480183},{"c":24.33,"h":24.475,"l":24.33,"n":214,"o":24.475,"t":"2026-10-13T16:15:00Z","v":8196,"vw":24.405711},{"c":24.39,"h":24.39,"l":24.33,"n":190,"o":24.33,"t":"2026-10-13T16:20:00Z","v":8995,"vw":24.363394},{"c":24.42,"h":24.42,"l":24.38,"n":149,"o":24.38,"t":"2026-10-13T16:25:00Z","v":8742,"vw":24.405092},{"c":24.435,"h":24.48,"l":24.3519,"n":295,"o":24.42,"t":"2026-10-13T16:30:00Z","v":18987,"vw":24.423019},{"c":24.45,"h":24.45,"l":24.39,"n":118,"o":24.435,"t":"2026-10-13T16:35:00Z","v":4962,"vw":24.423323},{"c":24.385,"h":24.48,"l":24.375,"n":193,"o":24.445,"t":"2026-10-13T16:40:00Z","v":9281,"vw":24.447886},{"c":24.375,"h":24.3951,"l":24.35,"n":147,"o":24.385,"t":"2026-10-13T16:45:00Z","v":10691,"vw":24.380472},{"c":24.4,"h":24.44,"l":24.37,"n":170,"o":24.375,"t":"2026-10-13T16:50:00Z","v":7154,"vw":24.410095},{"c":24.4,"h":24.42,"l":24.35,"n":193,"o":24.42,"t":"2026-10-13T16:55:00Z","v":9702,"vw":24.390627},{"c":24.415,"h":24.52,"l":24.37,"n":380,"o":24.37,"t":"2026-10-13T17:00:00Z","v":22775,"vw":24.460345},{"c":24.525,"h":24.565,"l":24.39,"n":256,"o":24.415,"t":"2026-10-13T17:05:00Z","v":16177,"vw":24.496305},{"c":24.48,"h":24.5292,"l":24.43,"n":159,"o":24.49,"t":"2026-10-13T17:10:00Z","v":9060,"vw":24.493935},{"c":24.19,"h":24.48,"l":24.17,"n":360,"o":24.43,"t":"2026-10-13T17:15:00Z","v":26694,"vw":24.284014},{"c":24.14,"h":24.24,"l":24.08,"n":521,"o":24.15,"t":"2026-10-13T17:20:00Z","v":33749,"vw":24.151767},{"c":24.12,"h":24.17,"l":24.1,"n":183,"o":24.14,"t":"2026-10-13T17:25:00Z","v":14874,"vw":24.131346},{"c":24.19,"h":24.23,"l":24.12,"n":207,"o":24.12,"t":"2026-10-13T17:30:00Z","v":11081,"vw":24.17517},{"c":24.195,"h":24.2,"l":24.15,"n":121,"o":24.16,"t":"2026-10-13T17:35:00Z","v":5103,"vw":24.181136},{"c":24.15,"h":24.18,"l":24.15,"n":124,"o":24.18,"t":"2026-10-13T17:40:00Z","v":6597,"vw":24.175517},{"c":24.175,"h":24.19,"l":24.11,"n":144,"o":24.165,"t":"2026-10-13T17:45:00Z","v":6556,"vw":24.164804},{"c":24.16,"h":24.195,"l":24.14,"n":115,"o":24.175,"t":"2026-10-13T17:50:00Z","v":3629,"vw":24.166539},{"c":24.16,"h":24.17,"l":24.14,"n":154,"o":24.17,"t":"2026-10-13T17:55:00Z","v":5952,"vw":24.155192},{"c":24.15,"h":24.15,"l":24.13,"n":104,"o":24.15,"t":"2026-10-13T18:00:00Z","v":8839,"vw":24.147643},{"c":24.22,"h":24.22,"l":24.12,"n":325,"o":24.13,"t":"2026-10-13T18:05:00Z","v":15130,"vw":24.1442},{"c":24.23,"h":24.26,"l":24.2,"n":146,"o":24.22,"t":"2026-10-13T18:10:00Z","v":8846,"vw":24.220264},{"c":24.38,"h":24.38,"l":24.23,"n":224,"o":24.24,"t":"2026-10-13T18:15:00Z","v":19487,"vw":24.292665},{"c":24.47,"h":24.49,"l":24.37,"n":401,"o":24.37,"t":"2026-10-13T18:20:00Z","v":26431,"vw":24.415862},{"c":24.52,"h":24.53,"l":24.46,"n":159,"o":24.46,"t":"2026-10-13T18:25:00Z","v":6679,"vw":24.49182},{"c":24.5199,"h":24.54,"l":24.49,"n":165,"o":24.54,"t":"2026-10-13T18:30:00Z","v":7385,"vw":24.514276},{"c":24.495,"h":24.52,"l":24.475,"n":166,"o":24.505,"t":"2026-10-13T18:35:00Z","v":5953,"vw":24.505303},{"c":24.495,"h":24.56,"l":24.47,"n":299,"o":24.495,"t":"2026-10-13T18:40:00Z","v":14810,"vw":24.512174},{"c":24.51,"h":24.51,"l":24.48,"n":117,"o":24.48,"t":"2026-10-13T18:45:00Z","v":4755,"vw":24.498906},{"c":24.555,"h":24.555,"l":24.49,"n":210,"o":24.505,"t":"2026-10-13T18:50:00Z","v":9433,"vw":24.509171},{"c":24.385,"h":24.52,"l":24.345,"n":252,"o":24.52,"t":"2026-10-13T18:55:00Z","v":13044,"vw":24.411908},{"c":24.415,"h":24.44,"l":24.39,"n":217,"o":24.405,"t":"2026-10-13T19:00:00Z","v":10337,"vw":24.406813},{"c":24.5,"h":24.5,"l":24.41,"n":288,"o":24.42,"t":"2026-10-13T19:05:00Z","v":15044,"vw":24.45845},{"c":24.47,"h":24.495,"l":24.45,"n":238,"o":24.46,"t":"2026-10-13T19:10:00Z","v":12243,"vw":24.478146},{"c":24.4,"h":24.48,"l":24.4,"n":273,"o":24.465,"t":"2026-10-13T19:15:00Z","v":13709,"vw":24.4417},{"c":24.45,"h":24.45,"l":24.38,"n":631,"o":24.4,"t":"2026-10-13T19:20:00Z","v":40947,"vw":24.417665},{"c":24.6,"h":24.62,"l":24.431,"n":362,"o":24.45,"t":"2026-10-13T19:25:00Z","v":24266,"vw":24.543971},{"c":24.59,"h":24.6,"l":24.51,"n":379,"o":24.58,"t":"2026-10-13T19:30:00Z","v":19910,"vw":24.543029},{"c":24.57,"h":24.62,"l":24.53,"n":452,"o":24.59,"t":"2026-10-13T19:35:00Z","v":29043,"vw":24.568787},{"c":24.59,"h":24.61,"l":24.56,"n":422,"o":24.56,"t":"2026-10-13T19:40:00Z","v":22589,"vw":24.585171},{"c":24.515,"h":24.58,"l":24.5,"n":539,"o":24.58,"t":"2026-10-13T19:45:00Z","v":33015,"vw":24.52891},{"c":24.45,"h":24.51,"l":24.42,"n":772,"o":24.51,"t":"2026-10-13T19:50:00Z","v":59319,"vw":24.448321},{"c":24.45,"h":24.48,"l":24.415,"n":1995,"o":24.45,"t":"2026-10-13T19:55:00Z","v":161365,"vw":24.448838},{"c":24.53,"h":24.53,"l":24.43,"n":53,"o":24.43,"t":"2026-10-13T20:00:00Z","v":290712,"vw":24.430048},{"c":24.55,"h":24.55,"l":24.55,"n":2,"o":24.55,"t":"2026-10-13T20:15:00Z","v":500,"vw":24.55},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-13T20:30:00Z","v":100,"vw":24.6},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-10-13T20:35:00Z","v":100,"vw":24.62},{"c":24.87,"h":24.87,"l":24.78,"n":4,"o":24.78,"t":"2026-10-13T20:55:00Z","v":500,"vw":24.851928},{"c":24.59,"h":24.59,"l":24.59,"n":4,"o":24.59,"t":"2026-10-14T08:00:00Z","v":127,"vw":24.59},{"c":25.5,"h":25.5,"l":25.5,"n":1,"o":25.5,"t":"2026-10-14T08:10:00Z","v":100,"vw":25.5},{"c":25.11,"h":25.11,"l":25.11,"n":2,"o":25.11,"t":"2026-10-14T09:20:00Z","v":300,"vw":25.11},{"c":24.6149,"h":25.032,"l":24.6149,"n":2,"o":25.032,"t":"2026-10-14T11:20:00Z","v":553,"vw":24.690325},{"c":24.58,"h":24.61,"l":24.58,"n":7,"o":24.61,"t":"2026-10-14T11:45:00Z","v":535,"vw":24.593987},{"c":24.18,"h":24.18,"l":24.18,"n":2,"o":24.18,"t":"2026-10-14T13:00:00Z","v":207,"vw":24.18},{"c":24.11,"h":24.19,"l":24.1,"n":13,"o":24.19,"t":"2026-10-14T13:05:00Z","v":1293,"vw":24.123372},{"c":24.0792,"h":24.0792,"l":24.0792,"n":1,"o":24.0792,"t":"2026-10-14T13:10:00Z","v":200,"vw":24.0792},{"c":24.14,"h":24.16,"l":24.14,"n":8,"o":24.14,"t":"2026-10-14T13:15:00Z","v":1746,"vw":24.147718},{"c":24.1,"h":24.11,"l":24.1,"n":11,"o":24.1,"t":"2026-10-14T13:20:00Z","v":430,"vw":24.103333},{"c":24.02,"h":24.07,"l":24.01,"n":79,"o":24.06,"t":"2026-10-14T13:25:00Z","v":20732,"vw":24.05732},{"c":23.69,"h":24.13,"l":23.69,"n":495,"o":24.09,"t":"2026-10-14T13:30:00Z","v":60289,"vw":23.976694},{"c":24.04,"h":24.0584,"l":23.69,"n":328,"o":23.7,"t":"2026-10-14T13:35:00Z","v":32880,"vw":23.815623},{"c":24.135,"h":24.26,"l":23.95,"n":450,"o":23.99,"t":"2026-10-14T13:40:00Z","v":27865,"vw":24.120691},{"c":24.08,"h":24.17,"l":24.025,"n":266,"o":24.16,"t":"2026-10-14T13:45:00Z","v":21929,"vw":24.104214},{"c":23.97,"h":24.235,"l":23.9082,"n":327,"o":24.15,"t":"2026-10-14T13:50:00Z","v":22147,"vw":24.095935},{"c":23.86,"h":23.99,"l":23.84,"n":270,"o":23.95,"t":"2026-10-14T13:55:00Z","v":14972,"vw":23.919873},{"c":24.08,"h":24.09,"l":23.84,"n":294,"o":23.85,"t":"2026-10-14T14:00:00Z","v":14413,"vw":23.964672},{"c":23.89,"h":24.075,"l":23.885,"n":336,"o":24.06,"t":"2026-10-14T14:05:00Z","v":29233,"vw":23.963661},{"c":23.69,"h":23.885,"l":23.68,"n":287,"o":23.8701,"t":"2026-10-14T14:10:00Z","v":16377,"vw":23.766797},{"c":23.74,"h":23.87,"l":23.7,"n":280,"o":23.7,"t":"2026-10-14T14:15:00Z","v":19240,"vw":23.801802},{"c":23.64,"h":23.725,"l":23.61,"n":282,"o":23.725,"t":"2026-10-14T14:20:00Z","v":12328,"vw":23.669633},{"c":23.65,"h":23.71,"l":23.58,"n":350,"o":23.62,"t":"2026-10-14T14:25:00Z","v":20702,"vw":23.625189},{"c":23.7,"h":23.7,"l":23.59,"n":303,"o":23.645,"t":"2026-10-14T14:30:00Z","v":18447,"vw":23.620947},{"c":23.735,"h":23.74,"l":23.67,"n":371,"o":23.695,"t":"2026-10-14T14:35:00Z","v":20939,"vw":23.705955},{"c":23.88,"h":23.88,"l":23.735,"n":243,"o":23.75,"t":"2026-10-14T14:40:00Z","v":21952,"vw":23.774501},{"c":23.775,"h":23.94,"l":23.74,"n":622,"o":23.89,"t":"2026-10-14T14:45:00Z","v":45613,"vw":23.798774},{"c":23.74,"h":23.74,"l":23.67,"n":297,"o":23.73,"t":"2026-10-14T14:50:00Z","v":37136,"vw":23.700987},{"c":23.66,"h":23.81,"l":23.66,"n":300,"o":23.79,"t":"2026-10-14T14:55:00Z","v":22825,"vw":23.785672},{"c":23.54,"h":23.64,"l":23.54,"n":272,"o":23.64,"t":"2026-10-14T15:00:00Z","v":22091,"vw":23.607436},{"c":23.5,"h":23.5285,"l":23.42,"n":363,"o":23.5285,"t":"2026-10-14T15:05:00Z","v":20659,"vw":23.482655},{"c":23.44,"h":23.54,"l":23.42,"n":185,"o":23.53,"t":"2026-10-14T15:10:00Z","v":8895,"vw":23.467297},{"c":23.45,"h":23.55,"l":23.45,"n":157,"o":23.455,"t":"2026-10-14T15:15:00Z","v":14723,"vw":23.483463},{"c":23.42,"h":23.5,"l":23.4,"n":347,"o":23.4999,"t":"2026-10-14T15:20:00Z","v":27311,"vw":23.440662},{"c":23.33,"h":23.45,"l":23.31,"n":296,"o":23.39,"t":"2026-10-14T15:25:00Z","v":25831,"vw":23.392443},{"c":23.39,"h":23.455,"l":23.33,"n":260,"o":23.345,"t":"2026-10-14T15:30:00Z","v":28419,"vw":23.391866},{"c":23.39,"h":23.42,"l":23.35,"n":197,"o":23.405,"t":"2026-10-14T15:35:00Z","v":12017,"vw":23.385824},{"c":23.335,"h":23.4099,"l":23.32,"n":191,"o":23.39,"t":"2026-10-14T15:40:00Z","v":10102,"vw":23.370081},{"c":23.37,"h":23.41,"l":23.31,"n":273,"o":23.32,"t":"2026-10-14T15:45:00Z","v":17572,"vw":23.352705},{"c":23.44,"h":23.44,"l":23.34,"n":189,"o":23.35,"t":"2026-10-14T15:50:00Z","v":10235,"vw":23.403591},{"c":23.315,"h":23.445,"l":23.28,"n":185,"o":23.445,"t":"2026-10-14T15:55:00Z","v":13518,"vw":23.321453},{"c":23.365,"h":23.41,"l":23.31,"n":360,"o":23.32,"t":"2026-10-14T16:00:00Z","v":32995,"vw":23.358624},{"c":23.41,"h":23.4202,"l":23.36,"n":144,"o":23.36,"t":"2026-10-14T16:05:00Z","v":7129,"vw":23.39465},{"c":23.36,"h":23.45,"l":23.345,"n":185,"o":23.42,"t":"2026-10-14T16:10:00Z","v":9469,"vw":23.426065},{"c":23.47,"h":23.47,"l":23.39,"n":206,"o":23.39,"t":"2026-10-14T16:15:00Z","v":12713,"vw":23.424961},{"c":23.4,"h":23.44,"l":23.37,"n":237,"o":23.44,"t":"2026-10-14T16:20:00Z","v":12333,"vw":23.389352},{"c":23.465,"h":23.48,"l":23.41,"n":192,"o":23.41,"t":"2026-10-14T16:25:00Z","v":11203,"vw":23.462293},{"c":23.42,"h":23.49,"l":23.4,"n":193,"o":23.48,"t":"2026-10-14T16:30:00Z","v":17230,"vw":23.450563},{"c":23.43,"h":23.4362,"l":23.37,"n":280,"o":23.42,"t":"2026-10-14T16:35:00Z","v":35769,"vw":23.388852},{"c":23.47,"h":23.49,"l":23.42,"n":185,"o":23.42,"t":"2026-10-14T16:40:00Z","v":8477,"vw":23.436629},{"c":23.46,"h":23.555,"l":23.435,"n":284,"o":23.49,"t":"2026-10-14T16:45:00Z","v":19236,"vw":23.507384},{"c":23.455,"h":23.4899,"l":23.4318,"n":68,"o":23.46,"t":"2026-10-14T16:50:00Z","v":4309,"vw":23.451961},{"c":23.56,"h":23.56,"l":23.43,"n":207,"o":23.43,"t":"2026-10-14T16:55:00Z","v":16842,"vw":23.47771},{"c":23.64,"h":23.64,"l":23.5236,"n":224,"o":23.56,"t":"2026-10-14T17:00:00Z","v":10058,"vw":23.577802},{"c":23.675,"h":23.675,"l":23.585,"n":184,"o":23.6,"t":"2026-10-14T17:05:00Z","v":10369,"vw":23.624375},{"c":23.5923,"h":23.68,"l":23.592,"n":152,"o":23.66,"t":"2026-10-14T17:10:00Z","v":8101,"vw":23.62776},{"c":23.655,"h":23.66,"l":23.585,"n":214,"o":23.59,"t":"2026-10-14T17:15:00Z","v":16557,"vw":23.625355},{"c":23.71,"h":23.71,"l":23.65,"n":196,"o":23.655,"t":"2026-10-14T17:20:00Z","v":9799,"vw":23.68878},{"c":23.66,"h":23.67,"l":23.64,"n":120,"o":23.67,"t":"2026-10-14T17:25:00Z","v":6711,"vw":23.656989},{"c":23.825,"h":23.835,"l":23.665,"n":216,"o":23.67,"t":"2026-10-14T17:30:00Z","v":12999,"vw":23.778848},{"c":23.7706,"h":23.805,"l":23.71,"n":143,"o":23.805,"t":"2026-10-14T17:35:00Z","v":18187,"vw":23.750322},{"c":23.78,"h":23.78,"l":23.71,"n":222,"o":23.76,"t":"2026-10-14T17:40:00Z","v":9260,"vw":23.73709},{"c":23.8225,"h":23.825,"l":23.72,"n":203,"o":23.78,"t":"2026-10-14T17:45:00Z","v":10067,"vw":23.778396},{"c":23.835,"h":23.835,"l":23.8,"n":71,"o":23.8,"t":"2026-10-14T17:50:00Z","v":2478,"vw":23.824286},{"c":23.8,"h":23.81,"l":23.77,"n":163,"o":23.81,"t":"2026-10-14T17:55:00Z","v":5488,"vw":23.791339},{"c":23.7575,"h":23.85,"l":23.74,"n":286,"o":23.81,"t":"2026-10-14T18:00:00Z","v":12877,"vw":23.811686},{"c":23.69,"h":23.71,"l":23.6,"n":276,"o":23.67,"t":"2026-10-14T18:05:00Z","v":16764,"vw":23.653307},{"c":23.8,"h":23.81,"l":23.68,"n":204,"o":23.69,"t":"2026-10-14T18:10:00Z","v":6990,"vw":23.752846},{"c":23.7,"h":23.8,"l":23.7,"n":181,"o":23.8,"t":"2026-10-14T18:15:00Z","v":5686,"vw":23.756908},{"c":23.72,"h":23.72,"l":23.69,"n":163,"o":23.71,"t":"2026-10-14T18:20:00Z","v":6413,"vw":23.707685},{"c":23.6205,"h":23.72,"l":23.595,"n":351,"o":23.71,"t":"2026-10-14T18:25:00Z","v":21046,"vw":23.666773},{"c":23.685,"h":23.69,"l":23.66,"n":196,"o":23.67,"t":"2026-10-14T18:30:00Z","v":9510,"vw":23.67391},{"c":23.56,"h":23.675,"l":23.5501,"n":258,"o":23.675,"t":"2026-10-14T18:35:00Z","v":16172,"vw":23.612832},{"c":23.5,"h":23.56,"l":23.5,"n":209,"o":23.56,"t":"2026-10-14T18:40:00Z","v":8489,"vw":23.532463},{"c":23.555,"h":23.58,"l":23.49,"n":176,"o":23.49,"t":"2026-10-14T18:45:00Z","v":9206,"vw":23.53266},{"c":23.52,"h":23.565,"l":23.48,"n":203,"o":23.56,"t":"2026-10-14T18:50:00Z","v":8396,"vw":23.52857},{"c":23.57,"h":23.57,"l":23.485,"n":170,"o":23.49,"t":"2026-10-14T18:55:00Z","v":8470,"vw":23.515885},{"c":23.45,"h":23.57,"l":23.45,"n":235,"o":23.57,"t":"2026-10-14T19:00:00Z","v":10796,"vw":23.483244},{"c":23.51,"h":23.51,"l":23.445,"n":307,"o":23.4628,"t":"2026-10-14T19:05:00Z","v":15726,"vw":23.483202},{"c":23.555,"h":23.57,"l":23.505,"n":185,"o":23.505,"t":"2026-10-14T19:10:00Z","v":8169,"vw":23.546224},{"c":23.58,"h":23.59,"l":23.54,"n":225,"o":23.54,"t":"2026-10-14T19:15:00Z","v":15009,"vw":23.562654},{"c":23.705,"h":23.705,"l":23.58,"n":289,"o":23.58,"t":"2026-10-14T19:20:00Z","v":24958,"vw":23.626775},{"c":23.735,"h":23.79,"l":23.705,"n":310,"o":23.71,"t":"2026-10-14T19:25:00Z","v":16654,"vw":23.738363},{"c":23.765,"h":23.805,"l":23.72,"n":372,"o":23.72,"t":"2026-10-14T19:30:00Z","v":23843,"vw":23.765196},{"c":23.67,"h":23.79,"l":23.66,"n":300,"o":23.7865,"t":"2026-10-14T19:35:00Z","v":19423,"vw":23.717833},{"c":23.62,"h":23.665,"l":23.62,"n":289,"o":23.66,"t":"2026-10-14T19:40:00Z","v":12990,"vw":23.647425},{"c":23.66,"h":23.66,"l":23.5875,"n":636,"o":23.62,"t":"2026-10-14T19:45:00Z","v":39023,"vw":23.614798},{"c":23.66,"h":23.7,"l":23.59,"n":593,"o":23.67,"t":"2026-10-14T19:50:00Z","v":37709,"vw":23.635472},{"c":23.65,"h":23.69,"l":23.6175,"n":1414,"o":23.65,"t":"2026-10-14T19:55:00Z","v":93439,"vw":23.637026},{"c":23.68,"h":23.68,"l":23.65,"n":49,"o":23.65,"t":"2026-10-14T20:00:00Z","v":198904,"vw":23.65004},{"c":23.9342,"h":23.9342,"l":23.9342,"n":1,"o":23.9342,"t":"2026-10-14T21:05:00Z","v":100,"vw":23.9342},{"c":23.53,"h":23.53,"l":23.53,"n":7,"o":23.53,"t":"2026-10-14T22:15:00Z","v":150,"vw":23.53},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-14T23:55:00Z","v":500,"vw":23.5},{"c":23.5,"h":23.51,"l":23.4101,"n":24,"o":23.4101,"t":"2026-10-15T08:00:00Z","v":2271,"vw":23.440463},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-15T09:05:00Z","v":150,"vw":23.5},{"c":23.37,"h":23.37,"l":23.37,"n":1,"o":23.37,"t":"2026-10-15T09:50:00Z","v":800,"vw":23.37},{"c":23.4,"h":23.4,"l":23.4,"n":5,"o":23.4,"t":"2026-10-15T10:45:00Z","v":184,"vw":23.4},{"c":23.4,"h":23.4,"l":23.4,"n":7,"o":23.4,"t":"2026-10-15T11:10:00Z","v":136,"vw":23.4},{"c":23.38,"h":23.39,"l":23.38,"n":5,"o":23.39,"t":"2026-10-15T11:15:00Z","v":306,"vw":23.383421},{"c":23.401,"h":23.401,"l":23.401,"n":2,"o":23.401,"t":"2026-10-15T11:20:00Z","v":106,"vw":23.401},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-15T12:15:00Z","v":200,"vw":23.55},{"c":23.42,"h":23.42,"l":23.42,"n":2,"o":23.42,"t":"2026-10-15T12:40:00Z","v":151,"vw":23.42},{"c":23.38,"h":23.38,"l":23.38,"n":2,"o":23.38,"t":"2026-10-15T12:45:00Z","v":250,"vw":23.38},{"c":23.57,"h":23.57,"l":23.38,"n":2,"o":23.38,"t":"2026-10-15T12:50:00Z","v":1500,"vw":23.506667},{"c":23.38,"h":23.5,"l":23.38,"n":6,"o":23.5,"t":"2026-10-15T13:00:00Z","v":326,"vw":23.445455},{"c":23.4,"h":23.4,"l":23.4,"n":2,"o":23.4,"t":"2026-10-15T13:20:00Z","v":200,"vw":23.4},{"c":23.3958,"h":23.3958,"l":23.3958,"n":1,"o":23.3958,"t":"2026-10-15T13:25:00Z","v":200,"vw":23.3958},{"c":23.47,"h":23.63,"l":23.25,"n":771,"o":23.53,"t":"2026-10-15T13:30:00Z","v":65281,"vw":23.495739},{"c":23.295,"h":23.54,"l":23.295,"n":517,"o":23.42,"t":"2026-10-15T13:35:00Z","v":30294,"vw":23.416373},{"c":23.605,"h":23.61,"l":23.2,"n":535,"o":23.26,"t":"2026-10-15T13:40:00Z","v":55930,"vw":23.428065},{"c":23.52,"h":23.622,"l":23.45,"n":444,"o":23.605,"t":"2026-10-15T13:45:00Z","v":70328,"vw":23.546928},{"c":23.61,"h":23.6922,"l":23.48,"n":302,"o":23.5,"t":"2026-10-15T13:50:00Z","v":34069,"vw":23.605019},{"c":23.735,"h":23.735,"l":23.57,"n":286,"o":23.6501,"t":"2026-10-15T13:55:00Z","v":25104,"vw":23.632262},{"c":23.84,"h":23.84,"l":23.66,"n":443,"o":23.735,"t":"2026-10-15T14:00:00Z","v":32840,"vw":23.750221},{"c":23.77,"h":23.85,"l":23.65,"n":389,"o":23.8,"t":"2026-10-15T14:05:00Z","v":29770,"vw":23.748483},{"c":23.7,"h":23.755,"l":23.665,"n":366,"o":23.73,"t":"2026-10-15T14:10:00Z","v":31874,"vw":23.706606},{"c":23.695,"h":23.76,"l":23.65,"n":303,"o":23.68,"t":"2026-10-15T14:15:00Z","v":20534,"vw":23.704973},{"c":23.595,"h":23.74,"l":23.51,"n":344,"o":23.7382,"t":"2026-10-15T14:20:00Z","v":21262,"vw":23.601155},{"c":23.565,"h":23.64,"l":23.475,"n":385,"o":23.565,"t":"2026-10-15T14:25:00Z","v":35986,"vw":23.535181},{"c":23.62,"h":23.66,"l":23.4187,"n":379,"o":23.55,"t":"2026-10-15T14:30:00Z","v":27335,"vw":23.529566},{"c":23.965,"h":23.965,"l":23.62,"n":266,"o":23.62,"t":"2026-10-15T14:35:00Z","v":15363,"vw":23.772626},{"c":23.92,"h":23.99,"l":23.915,"n":195,"o":23.95,"t":"2026-10-15T14:40:00Z","v":7591,"vw":23.931931},{"c":23.885,"h":24.03,"l":23.885,"n":267,"o":23.9332,"t":"2026-10-15T14:45:00Z","v":26591,"vw":23.993375},{"c":23.925,"h":23.965,"l":23.87,"n":211,"o":23.895,"t":"2026-10-15T14:50:00Z","v":13444,"vw":23.921343},{"c":24.02,"h":24.06,"l":23.95,"n":290,"o":23.95,"t":"2026-10-15T14:55:00Z","v":21854,"vw":24.017193},{"c":24.03,"h":24.08,"l":23.9,"n":264,"o":24,"t":"2026-10-15T15:00:00Z","v":19881,"vw":23.992824},{"c":24.18,"h":24.2,"l":23.97,"n":201,"o":24.01,"t":"2026-10-15T15:05:00Z","v":12037,"vw":24.081619},{"c":24.14,"h":24.2199,"l":24.13,"n":259,"o":24.18,"t":"2026-10-15T15:10:00Z","v":21091,"vw":24.167826},{"c":24.13,"h":24.23,"l":24.13,"n":206,"o":24.135,"t":"2026-10-15T15:15:00Z","v":10994,"vw":24.176513},{"c":24.08,"h":24.14,"l":24.055,"n":141,"o":24.13,"t":"2026-10-15T15:20:00Z","v":11644,"vw":24.077478},{"c":24.145,"h":24.18,"l":24.07,"n":279,"o":24.08,"t":"2026-10-15T15:25:00Z","v":36435,"vw":24.142676},{"c":24.11,"h":24.16,"l":24.1,"n":148,"o":24.15,"t":"2026-10-15T15:30:00Z","v":7843,"vw":24.137742},{"c":24.205,"h":24.21,"l":24.05,"n":208,"o":24.11,"t":"2026-10-15T15:35:00Z","v":14544,"vw":24.104201},{"c":24.065,"h":24.195,"l":24.0607,"n":117,"o":24.18,"t":"2026-10-15T15:40:00Z","v":6626,"vw":24.160422},{"c":24,"h":24.04,"l":23.955,"n":150,"o":24.04,"t":"2026-10-15T15:45:00Z","v":9997,"vw":23.995787},{"c":24.13,"h":24.13,"l":24,"n":107,"o":24,"t":"2026-10-15T15:50:00Z","v":11689,"vw":24.025704},{"c":24.09,"h":24.11,"l":24.06,"n":99,"o":24.07,"t":"2026-10-15T15:55:00Z","v":4238,"vw":24.082743},{"c":24.25,"h":24.25,"l":24.09,"n":195,"o":24.09,"t":"2026-10-15T16:00:00Z","v":12600,"vw":24.168098},{"c":24.24,"h":24.26,"l":24.19,"n":166,"o":24.24,"t":"2026-10-15T16:05:00Z","v":9703,"vw":24.232433},{"c":24.12,"h":24.21,"l":24.115,"n":51,"o":24.21,"t":"2026-10-15T16:10:00Z","v":2960,"vw":24.173521},{"c":24.135,"h":24.19,"l":24.135,"n":159,"o":24.14,"t":"2026-10-15T16:15:00Z","v":14768,"vw":24.163581},{"c":24.125,"h":24.15,"l":24.12,"n":98,"o":24.15,"t":"2026-10-15T16:20:00Z","v":4606,"vw":24.139129},{"c":24.09,"h":24.11,"l":24.04,"n":175,"o":24.11,"t":"2026-10-15T16:25:00Z","v":7945,"vw":24.080066},{"c":24.09,"h":24.13,"l":24.07,"n":238,"o":24.12,"t":"2026-10-15T16:30:00Z","v":14861,"vw":24.099316},{"c":24.16,"h":24.16,"l":24.06,"n":105,"o":24.1,"t":"2026-10-15T16:35:00Z","v":5374,"vw":24.137474},{"c":24.24,"h":24.24,"l":24.165,"n":72,"o":24.18,"t":"2026-10-15T16:40:00Z","v":4097,"vw":24.190015},{"c":24.29,"h":24.295,"l":24.22,"n":123,"o":24.24,"t":"2026-10-15T16:45:00Z","v":8078,"vw":24.263363},{"c":24.27,"h":24.29,"l":24.245,"n":134,"o":24.28,"t":"2026-10-15T16:50:00Z","v":7037,"vw":24.273156},{"c":24.26,"h":24.26,"l":24.23,"n":36,"o":24.26,"t":"2026-10-15T16:55:00Z","v":2009,"vw":24.253293},{"c":24.24,"h":24.25,"l":24.2,"n":127,"o":24.22,"t":"2026-10-15T18:10:00Z","v":17882,"vw":24.215346},{"c":24.3,"h":24.305,"l":24.26,"n":97,"o":24.26,"t":"2026-10-15T18:15:00Z","v":4011,"vw":24.287174},{"c":24.25,"h":24.29,"l":24.25,"n":66,"o":24.29,"t":"2026-10-15T18:20:00Z","v":3902,"vw":24.274765},{"c":24.24,"h":24.26,"l":24.205,"n":158,"o":24.26,"t":"2026-10-15T18:25:00Z","v":16551,"vw":24.243369},{"c":24.3,"h":24.315,"l":24.26,"n":118,"o":24.26,"t":"2026-10-15T18:30:00Z","v":8393,"vw":24.278317},{"c":24.3,"h":24.33,"l":24.28,"n":160,"o":24.2974,"t":"2026-10-15T18:35:00Z","v":15727,"vw":24.311126},{"c":24.33,"h":24.33,"l":24.31,"n":97,"o":24.315,"t":"2026-10-15T18:40:00Z","v":5421,"vw":24.326723},{"c":24.425,"h":24.43,"l":24.315,"n":187,"o":24.33,"t":"2026-10-15T18:45:00Z","v":10522,"vw":24.354318},{"c":24.45,"h":24.455,"l":24.42,"n":112,"o":24.42,"t":"2026-10-15T18:50:00Z","v":6690,"vw":24.442707},{"c":24.435,"h":24.46,"l":24.425,"n":118,"o":24.44,"t":"2026-10-15T18:55:00Z","v":11401,"vw":24.44014},{"c":24.58,"h":24.58,"l":24.45,"n":194,"o":24.45,"t":"2026-10-15T19:00:00Z","v":23532,"vw":24.515263},{"c":24.655,"h":24.67,"l":24.59,"n":240,"o":24.59,"t":"2026-10-15T19:05:00Z","v":14533,"vw":24.622889},{"c":24.68,"h":24.7,"l":24.67,"n":186,"o":24.67,"t":"2026-10-15T19:10:00Z","v":12390,"vw":24.67741},{"c":24.76,"h":24.83,"l":24.682,"n":405,"o":24.685,"t":"2026-10-15T19:15:00Z","v":41679,"vw":24.760106},{"c":24.715,"h":24.775,"l":24.69,"n":403,"o":24.77,"t":"2026-10-15T19:20:00Z","v":33320,"vw":24.728468},{"c":24.75,"h":24.805,"l":24.72,"n":219,"o":24.73,"t":"2026-10-15T19:25:00Z","v":12629,"vw":24.763984},{"c":24.845,"h":24.87,"l":24.74,"n":417,"o":24.7401,"t":"2026-10-15T19:30:00Z","v":42397,"vw":24.799101},{"c":24.825,"h":24.875,"l":24.825,"n":251,"o":24.845,"t":"2026-10-15T19:35:00Z","v":27722,"vw":24.85628},{"c":24.94,"h":24.98,"l":24.82,"n":359,"o":24.82,"t":"2026-10-15T19:40:00Z","v":19171,"vw":24.907734},{"c":24.865,"h":24.94,"l":24.86,"n":390,"o":24.93,"t":"2026-10-15T19:45:00Z","v":27064,"vw":24.910283},{"c":24.78,"h":24.851,"l":24.78,"n":567,"o":24.85,"t":"2026-10-15T19:50:00Z","v":27182,"vw":24.813022},{"c":24.74,"h":24.78,"l":24.65,"n":1882,"o":24.77,"t":"2026-10-15T19:55:00Z","v":131333,"vw":24.718659},{"c":24.73,"h":24.73,"l":24.73,"n":48,"o":24.73,"t":"2026-10-15T20:00:00Z","v":213921,"vw":24.73},{"c":23.6136,"h":23.6136,"l":23.6136,"n":1,"o":23.6136,"t":"2026-10-15T20:10:00Z","v":5000,"vw":23.6136}],"history":[{"c":26.59,"h":26.88,"l":24.529,"n":18595,"o":24.65,"t":"2024-10-14T04:00:00Z","v":1370911,"vw":26.177611},{"c":26.34,"h":26.87,"l":25.98,"n":15698,"o":26.6,"t":"2024-10-15T04:00:00Z","v":876977,"vw":26.45155},{"c":26.69,"h":27.42,"l":25.75,"n":21307,"o":26.3,"t":"2024-10-16T04:00:00Z","v":1467036,"vw":26.717919},{"c":24.35,"h":26.43,"l":23.675,"n":22061,"o":26.16,"t":"2024-10-17T04:00:00Z","v":1619758,"vw":24.536259},{"c":23.65,"h":24.49,"l":23.15,"n":16901,"o":24.4,"t":"2024-10-18T04:00:00Z","v":1175291,"vw":23.776151},{"c":23.15,"h":23.46,"l":22.67,"n":13297,"o":23.36,"t":"2024-10-21T04:00:00Z","v":1025939,"vw":23.082909},{"c":22.74,"h":23.085,"l":22.44,"n":14308,"o":23,"t":"2024-10-22T04:00:00Z","v":969631,"vw":22.652554},{"c":21.82,"h":22.755,"l":21.76,"n":17457,"o":22.63,"t":"2024-10-23T04:00:00Z","v":1394522,"vw":22.070926},{"c":22.09,"h":22.139,"l":21.135,"n":18115,"o":22.04,"t":"2024-10-24T04:00:00Z","v":927880,"vw":21.761748},{"c":21.55,"h":22.32,"l":21.5,"n":12837,"o":22.18,"t":"2024-10-25T04:00:00Z","v":1960123,"vw":21.692058},{"c":22.35,"h":22.74,"l":21.6801,"n":13633,"o":21.9,"t":"2024-10-28T04:00:00Z","v":569394,"vw":22.304416},{"c":22.17,"h":22.35,"l":21.85,"n":11954,"o":22.35,"t":"2024-10-29T04:00:00Z","v":619016,"vw":22.080045},{"c":22.5,"h":22.7,"l":21.79,"n":12833,"o":21.93,"t":"2024-10-30T04:00:00Z","v":850336,"vw":22.48264},{"c":21.91,"h":22.61,"l":21.855,"n":17997,"o":22.61,"t":"2024-10-31T04:00:00Z","v":1127645,"vw":22.142016},{"c":22.93,"h":23.114,"l":22.0546,"n":14289,"o":22.3,"t":"2024-11-01T04:00:00Z","v":778406,"vw":22.762568},{"c":24.36,"h":24.95,"l":22.52,"n":22763,"o":22.75,"t":"2024-11-04T05:00:00Z","v":1388907,"vw":24.187465},{"c":23.93,"h":24.79,"l":21.46,"n":33188,"o":21.62,"t":"2024-11-05T05:00:00Z","v":2301706,"vw":23.602333},{"c":26.62,"h":27.3,"l":25.24,"n":35343,"o":26,"t":"2024-11-06T05:00:00Z","v":2020878,"vw":26.337257},{"c":26.1,"h":27.165,"l":25.6,"n":21125,"o":26.56,"t":"2024-11-07T05:00:00Z","v":934894,"vw":26.171009},{"c":27.06,"h":27.38,"l":25.6765,"n":18584,"o":25.88,"t":"2024-11-08T05:00:00Z","v":1266095,"vw":26.945611},{"c":30.35,"h":32.29,"l":27.5,"n":32771,"o":27.58,"t":"2024-11-11T05:00:00Z","v":1852654,"vw":30.293579},{"c":27.94,"h":30.655,"l":27.38,"n":22570,"o":29.69,"t":"2024-11-12T05:00:00Z","v":1590141,"vw":28.411931},{"c":27.5,"h":28.91,"l":27.15,"n":16484,"o":28.22,"t":"2024-11-13T05:00:00Z","v":822506,"vw":27.69708},{"c":26.31,"h":27.82,"l":26.204,"n":18319,"o":27.55,"t":"2024-11-14T05:00:00Z","v":918334,"vw":26.800995},{"c":24.05,"h":26.44,"l":23.62,"n":39775,"o":26.44,"t":"2024-11-15T05:00:00Z","v":2258990,"vw":24.21407},{"c":24.12,"h":25.05,"l":23.715,"n":21398,"o":24.8,"t":"2024-11-18T05:00:00Z","v":1281327,"vw":24.22064},{"c":25.29,"h":25.39,"l":23.67,"n":15753,"o":23.75,"t":"2024-11-19T05:00:00Z","v":1154027,"vw":25.005515},{"c":24.49,"h":25.87,"l":24.39,"n":18082,"o":25.25,"t":"2024-11-20T05:00:00Z","v":1212113,"vw":24.835822},{"c":23.58,"h":24.71,"l":23.33,"n":15100,"o":24.53,"t":"2024-11-21T05:00:00Z","v":1010234,"vw":23.752808},{"c":25.05,"h":25.43,"l":23.18,"n":21004,"o":23.6,"t":"2024-11-22T05:00:00Z","v":1187302,"vw":24.796376},{"c":26.65,"h":26.9,"l":25.59,"n":20029,"o":25.94,"t":"2024-11-25T05:00:00Z","v":1217402,"vw":26.491772},{"c":25.84,"h":27.19,"l":25.09,"n":14867,"o":26.47,"t":"2024-11-26T05:00:00Z","v":716259,"vw":25.769299},{"c":27.2,"h":27.3,"l":26.09,"n":14602,"o":26.09,"t":"2024-11-27T05:00:00Z","v":646935,"vw":26.942333},{"c":27.37,"h":28.1,"l":26.995,"n":9784,"o":27.41,"t":"2024-11-29T05:00:00Z","v":568879,"vw":27.555668},{"c":28.295,"h":28.63,"l":27,"n":23649,"o":27.33,"t":"2024-12-02T05:00:00Z","v":1037526,"vw":27.958475},{"c":25.98,"h":27.95,"l":25.79,"n":14733,"o":27.78,"t":"2024-12-03T05:00:00Z","v":804577,"vw":26.377011},{"c":26.02,"h":27.12,"l":25.68,"n":13554,"o":26.03,"t":"2024-12-04T05:00:00Z","v":660902,"vw":26.223949},{"c":25.32,"h":25.97,"l":25.08,"n":13202,"o":25.58,"t":"2024-12-05T05:00:00Z","v":624935,"vw":25.404364},{"c":26.71,"h":28,"l":25.59,"n":17070,"o":25.63,"t":"2024-12-06T05:00:00Z","v":1030308,"vw":26.964931},{"c":27.515,"h":28.33,"l":26.5428,"n":23533,"o":27.76,"t":"2024-12-09T05:00:00Z","v":1417442,"vw":27.340909},{"c":30.2,"h":31,"l":27.6,"n":37072,"o":27.73,"t":"2024-12-10T05:00:00Z","v":2301862,"vw":29.491181},{"c":28.9,"h":30.8,"l":27.615,"n":21969,"o":30.56,"t":"2024-12-11T05:00:00Z","v":1392489,"vw":28.936447},{"c":28.06,"h":28.95,"l":27.45,"n":19192,"o":28.68,"t":"2024-12-12T05:00:00Z","v":1057484,"vw":27.941021},{"c":27.93,"h":28.29,"l":27.0213,"n":16452,"o":27.81,"t":"2024-12-13T05:00:00Z","v":879040,"vw":27.762009},{"c":28.93,"h":29.155,"l":27.7,"n":18084,"o":28.09,"t":"2024-12-16T05:00:00Z","v":907260,"vw":28.837444},{"c":28.58,"h":29.53,"l":28.34,"n":24791,"o":28.92,"t":"2024-12-17T05:00:00Z","v":1542208,"vw":28.779901},{"c":26.45,"h":29.09,"l":25.7001,"n":28635,"o":28.98,"t":"2024-12-18T05:00:00Z","v":1766456,"vw":27.228111},{"c":26.85,"h":27.2,"l":24.96,"n":26793,"o":25.99,"t":"2024-12-19T05:00:00Z","v":1673017,"vw":26.170712},{"c":29.01,"h":29.2,"l":26.735,"n":18317,"o":26.9,"t":"2024-12-20T05:00:00Z","v":2744507,"vw":28.751125},{"c":28.7,"h":29.52,"l":28.3,"n":16601,"o":29.25,"t":"2024-12-23T05:00:00Z","v":747063,"vw":28.750188},{"c":28.81,"h":29.12,"l":28,"n":6144,"o":28.77,"t":"2024-12-24T05:00:00Z","v":263588,"vw":28.706225},{"c":28.7,"h":29.11,"l":27.75,"n":10056,"o":28.41,"t":"2024-12-26T05:00:00Z","v":577223,"vw":28.688627},{"c":26.59,"h":28.745,"l":26.42,"n":16037,"o":28.57,"t":"2024-12-27T05:00:00Z","v":884487,"vw":26.923397},{"c":25.27,"h":26.41,"l":24.765,"n":14808,"o":26.26,"t":"2024-12-30T05:00:00Z","v":992728,"vw":25.286726},{"c":24.8,"h":25.64,"l":24.7102,"n":12487,"o":25.45,"t":"2024-12-31T05:00:00Z","v":650029,"vw":24.968644},{"c":24.7,"h":25.015,"l":24.1805,"n":19562,"o":24.82,"t":"2025-01-02T05:00:00Z","v":1191870,"vw":24.685975},{"c":25.38,"h":26.2,"l":24.6647,"n":14865,"o":24.9,"t":"2025-01-03T05:00:00Z","v":892489,"vw":25.503527},{"c":26.36,"h":27,"l":24.76,"n":20772,"o":25.58,"t":"2025-01-06T05:00:00Z","v":1297199,"vw":26.215203},{"c":27.08,"h":28.39,"l":26.65,"n":22002,"o":27.02,"t":"2025-01-07T05:00:00Z","v":1820812,"vw":27.212839},{"c":26.8,"h":27.82,"l":25.94,"n":19196,"o":26.84,"t":"2025-01-08T05:00:00Z","v":1309891,"vw":26.770876},{"c":26.39,"h":27.05,"l":25.59,"n":21239,"o":25.94,"t":"2025-01-10T05:00:00Z","v":1708522,"vw":26.413179},{"c":25.54,"h":25.68,"l":23.7507,"n":18651,"o":25.43,"t":"2025-01-13T05:00:00Z","v":1076220,"vw":24.794691},{"c":23.3,"h":25.615,"l":22.795,"n":29582,"o":25.5,"t":"2025-01-14T05:00:00Z","v":2400209,"vw":23.518383},{"c":23.39,"h":25.07,"l":22.5,"n":23625,"o":24.64,"t":"2025-01-15T05:00:00Z","v":1691337,"vw":23.528968},{"c":23.4,"h":23.74,"l":22.8,"n":12838,"o":23.45,"t":"2025-01-16T05:00:00Z","v":896954,"vw":23.360481},{"c":23.44,"h":23.95,"l":23.23,"n":12373,"o":23.86,"t":"2025-01-17T05:00:00Z","v":950823,"vw":23.495611},{"c":24.53,"h":24.6,"l":23.5359,"n":14082,"o":23.75,"t":"2025-01-21T05:00:00Z","v":802899,"vw":24.359488},{"c":26.39,"h":26.55,"l":24.02,"n":19663,"o":24.43,"t":"2025-01-22T05:00:00Z","v":1164739,"vw":25.647351},{"c":26.29,"h":26.8825,"l":25.15,"n":17387,"o":26.07,"t":"2025-01-23T05:00:00Z","v":1293760,"vw":26.207852},{"c":25.98,"h":26.762,"l":25.5,"n":11071,"o":26.22,"t":"2025-01-24T05:00:00Z","v":622189,"vw":26.055072},{"c":25.91,"h":26.25,"l":25.19,"n":14615,"o":25.45,"t":"2025-01-27T05:00:00Z","v":877671,"vw":25.868725},{"c":25.26,"h":26.065,"l":24.82,"n":11265,"o":25.94,"t":"2025-01-28T05:00:00Z","v":609900,"vw":25.263994},{"c":25.91,"h":26.79,"l":25.03,"n":13595,"o":26.1,"t":"2025-01-29T05:00:00Z","v":772423,"vw":25.981046},{"c":27.28,"h":27.97,"l":26.26,"n":17450,"o":26.37,"t":"2025-01-30T05:00:00Z","v":1034007,"vw":27.229965},{"c":25.92,"h":27.79,"l":25.55,"n":13728,"o":27.35,"t":"2025-01-31T05:00:00Z","v":932494,"vw":26.396049},{"c":25.59,"h":25.99,"l":24.3245,"n":13747,"o":25.02,"t":"2025-02-03T05:00:00Z","v":844302,"vw":25.357464},{"c":25.75,"h":26.345,"l":25.095,"n":12303,"o":25.72,"t":"2025-02-04T05:00:00Z","v":771331,"vw":25.639836},{"c":27.82,"h":27.885,"l":25.89,"n":17116,"o":26.15,"t":"2025-02-05T05:00:00Z","v":1024093,"vw":27.382701},{"c":27.65,"h":28.9499,"l":27.515,"n":19104,"o":28.08,"t":"2025-02-06T05:00:00Z","v":1497038,"vw":28.014959},{"c":27.41,"h":27.98,"l":26.88,"n":16327,"o":27.54,"t":"2025-02-07T05:00:00Z","v":1127935,"vw":27.347908},{"c":26.57,"h":27.695,"l":26.095,"n":15686,"o":27.56,"t":"2025-02-10T05:00:00Z","v":1006872,"vw":26.588699},{"c":26.85,"h":26.94,"l":25.35,"n":13786,"o":25.97,"t":"2025-02-11T05:00:00Z","v":780980,"vw":26.407601},{"c":28.57,"h":28.8,"l":26.23,"n":17190,"o":26.36,"t":"2025-02-12T05:00:00Z","v":1127815,"vw":27.870129},{"c":28.61,"h":29.22,"l":28.015,"n":16254,"o":28.99,"t":"2025-02-13T05:00:00Z","v":1173768,"vw":28.723843},{"c":32.4,"h":34.49,"l":28.8405,"n":41940,"o":29.25,"t":"2025-02-14T05:00:00Z","v":3374549,"vw":32.810053},{"c":33.49,"h":35.25,"l":33.07,"n":29703,"o":33.76,"t":"2025-02-18T05:00:00Z","v":2030714,"vw":33.747894},{"c":34.09,"h":34.82,"l":33.1215,"n":27615,"o":33.14,"t":"2025-02-19T05:00:00Z","v":1578875,"vw":34.119885},{"c":33.14,"h":34.71,"l":32.915,"n":19731,"o":34.47,"t":"2025-02-20T05:00:00Z","v":1252996,"vw":33.329871},{"c":30.43,"h":33.91,"l":30.19,"n":26271,"o":33.91,"t":"2025-02-21T05:00:00Z","v":1883868,"vw":31.355267},{"c":30.79,"h":31.84,"l":29.1607,"n":30429,"o":30.61,"t":"2025-02-24T05:00:00Z","v":1834681,"vw":30.638964},{"c":29.84,"h":32.71,"l":29.03,"n":34870,"o":32.1,"t":"2025-02-25T05:00:00Z","v":2112422,"vw":30.065605},{"c":27.89,"h":29.99,"l":27.52,"n":20856,"o":29.83,"t":"2025-02-26T05:00:00Z","v":1173286,"vw":28.344265},{"c":27.11,"h":29.214,"l":26.98,"n":19397,"o":28.22,"t":"2025-02-27T05:00:00Z","v":1194194,"vw":27.869488},{"c":26.34,"h":27.29,"l":25.77,"n":21798,"o":26.77,"t":"2025-02-28T05:00:00Z","v":1470578,"vw":26.410322},{"c":25.1,"h":26.7439,"l":24.8,"n":24330,"o":26.54,"t":"2025-03-03T05:00:00Z","v":1346442,"vw":25.642503},{"c":26.44,"h":27.43,"l":23.63,"n":38017,"o":24.15,"t":"2025-03-04T05:00:00Z","v":2293169,"vw":25.845878},{"c":26.11,"h":26.925,"l":25.73,"n":19269,"o":26.49,"t":"2025-03-05T05:00:00Z","v":1363657,"vw":26.206839},{"c":27.25,"h":27.5,"l":24.52,"n":22274,"o":25.31,"t":"2025-03-06T05:00:00Z","v":1391517,"vw":26.541139},{"c":28.48,"h":29.05,"l":26.54,"n":17324,"o":26.89,"t":"2025-03-07T05:00:00Z","v":1329744,"vw":28.163975},{"c":25.69,"h":28.06,"l":24.03,"n":84316,"o":27.84,"t":"2025-03-10T04:00:00Z","v":8844168,"vw":25.901697},{"c":26.415,"h":27.08,"l":24.84,"n":37912,"o":26.18,"t":"2025-03-11T04:00:00Z","v":3021220,"vw":26.100197},{"c":27.42,"h":28.49,"l":26.77,"n":37660,"o":26.905,"t":"2025-03-12T04:00:00Z","v":4303596,"vw":27.486135},{"c":25.06,"h":28.34,"l":24.7,"n":25768,"o":27.48,"t":"2025-03-13T04:00:00Z","v":1849461,"vw":25.546105},{"c":24.23,"h":25.805,"l":23.94,"n":28894,"o":25.55,"t":"2025-03-14T04:00:00Z","v":2167102,"vw":24.387382},{"c":24.52,"h":24.793,"l":23.1,"n":25468,"o":23.91,"t":"2025-03-17T04:00:00Z","v":1885575,"vw":24.198792},{"c":22.59,"h":24.01,"l":22.5,"n":23015,"o":23.92,"t":"2025-03-18T04:00:00Z","v":1932966,"vw":22.95166},{"c":23.64,"h":24.32,"l":22.5,"n":26449,"o":22.5,"t":"2025-03-19T04:00:00Z","v":1657539,"vw":23.516382},{"c":22.87,"h":23.75,"l":22.61,"n":23309,"o":23.17,"t":"2025-03-20T04:00:00Z","v":1702711,"vw":22.952241},{"c":23.3,"h":23.43,"l":22.14,"n":18971,"o":22.6,"t":"2025-03-21T04:00:00Z","v":2508411,"vw":22.935898},{"c":24.01,"h":24.53,"l":23.6,"n":21092,"o":23.73,"t":"2025-03-24T04:00:00Z","v":1631777,"vw":24.093423},{"c":23.22,"h":24.045,"l":22.64,"n":27443,"o":23.91,"t":"2025-03-25T04:00:00Z","v":2394030,"vw":23.119955},{"c":21.91,"h":23.18,"l":21.76,"n":22741,"o":23.06,"t":"2025-03-26T04:00:00Z","v":1730740,"vw":22.310748},{"c":22.19,"h":22.62,"l":21.6,"n":13085,"o":21.85,"t":"2025-03-27T04:00:00Z","v":932881,"vw":22.121268},{"c":22.21,"h":22.9699,"l":21.7,"n":20221,"o":22.54,"t":"2025-03-28T04:00:00Z","v":2373524,"vw":22.189405},{"c":19.53,"h":21.38,"l":18.3,"n":60446,"o":21.245,"t":"2025-03-31T04:00:00Z","v":5742389,"vw":19.301741},{"c":17.635,"h":19.45,"l":17.5501,"n":54647,"o":19.45,"t":"2025-04-01T04:00:00Z","v":4371104,"vw":18.117468},{"c":18.48,"h":19.14,"l":17.16,"n":30099,"o":17.25,"t":"2025-04-02T04:00:00Z","v":2110998,"vw":18.439745},{"c":16.46,"h":17.485,"l":16.3,"n":39401,"o":17.095,"t":"2025-04-03T04:00:00Z","v":3383353,"vw":16.734982},{"c":15.27,"h":16.665,"l":14.72,"n":49869,"o":15.83,"t":"2025-04-04T04:00:00Z","v":5490988,"vw":15.2468},{"c":15.3,"h":16.04,"l":13.525,"n":46814,"o":14.51,"t":"2025-04-07T04:00:00Z","v":4472888,"vw":14.867307},{"c":14.54,"h":16.19,"l":13.99,"n":40497,"o":16.19,"t":"2025-04-08T04:00:00Z","v":3545811,"vw":14.700621},{"c":16.37,"h":17.04,"l":13.54,"n":47136,"o":14.17,"t":"2025-04-09T04:00:00Z","v":4941054,"vw":15.289365},{"c":14.63,"h":15.82,"l":13.98,"n":41109,"o":15.76,"t":"2025-04-10T04:00:00Z","v":3297802,"vw":14.600954},{"c":15.47,"h":15.665,"l":14.55,"n":27026,"o":14.58,"t":"2025-04-11T04:00:00Z","v":2395665,"vw":15.158375},{"c":17,"h":17.21,"l":15.7501,"n":34556,"o":15.99,"t":"2025-04-14T04:00:00Z","v":2891551,"vw":16.675168},{"c":17.28,"h":17.94,"l":16.6,"n":22508,"o":16.79,"t":"2025-04-15T04:00:00Z","v":1985366,"vw":17.265023},{"c":16.62,"h":16.98,"l":16.04,"n":23530,"o":16.98,"t":"2025-04-16T04:00:00Z","v":1738779,"vw":16.441698},{"c":17,"h":17.2,"l":16.49,"n":13016,"o":16.58,"t":"2025-04-17T04:00:00Z","v":1136640,"vw":16.938093},{"c":18.24,"h":19.475,"l":16.6556,"n":35045,"o":16.78,"t":"2025-04-21T04:00:00Z","v":3279094,"vw":18.438906},{"c":19.13,"h":19.31,"l":18.34,"n":26089,"o":18.38,"t":"2025-04-22T04:00:00Z","v":1979605,"vw":18.980643},{"c":19.87,"h":20.809,"l":19.85,"n":27556,"o":20,"t":"2025-04-23T04:00:00Z","v":2133328,"vw":20.239565},{"c":20.17,"h":20.2,"l":19.45,"n":23916,"o":19.87,"t":"2025-04-24T04:00:00Z","v":1719803,"vw":19.958347},{"c":19.52,"h":19.9743,"l":19.39,"n":19649,"o":19.81,"t":"2025-04-25T04:00:00Z","v":1222475,"vw":19.604095},{"c":19.8,"h":20.1731,"l":19.36,"n":19210,"o":19.59,"t":"2025-04-28T04:00:00Z","v":1269963,"vw":19.746088},{"c":19.71,"h":20.195,"l":19.28,"n":19487,"o":19.8,"t":"2025-04-29T04:00:00Z","v":1536290,"vw":19.829741},{"c":19.93,"h":20.08,"l":18.9124,"n":23820,"o":19.13,"t":"2025-04-30T04:00:00Z","v":2085216,"vw":19.54049},{"c":19.83,"h":20.575,"l":19.31,"n":20342,"o":19.94,"t":"2025-05-01T04:00:00Z","v":1605841,"vw":20.08038},{"c":20.24,"h":20.9,"l":19.94,"n":17251,"o":20.04,"t":"2025-05-02T04:00:00Z","v":1778298,"vw":20.385602},{"c":19.82,"h":20.05,"l":19.3,"n":23724,"o":19.86,"t":"2025-05-05T04:00:00Z","v":1957824,"vw":19.761173},{"c":15.99,"h":19.34,"l":15.65,"n":61628,"o":19.3,"t":"2025-05-06T04:00:00Z","v":5159182,"vw":16.795663},{"c":16.225,"h":16.2377,"l":15.51,"n":38594,"o":16.2,"t":"2025-05-07T04:00:00Z","v":2638830,"vw":15.943835},{"c":17.25,"h":17.75,"l":15.64,"n":38439,"o":16.26,"t":"2025-05-08T04:00:00Z","v":3148936,"vw":17.062759},{"c":17.41,"h":18.75,"l":17.37,"n":32406,"o":17.4,"t":"2025-05-09T04:00:00Z","v":2383498,"vw":17.866506},{"c":18.24,"h":19.15,"l":17.84,"n":32392,"o":18.43,"t":"2025-05-12T04:00:00Z","v":2233454,"vw":18.293514},{"c":18.05,"h":18.75,"l":17.78,"n":23469,"o":18.5,"t":"2025-05-13T04:00:00Z","v":1733156,"vw":18.04102},{"c":17.24,"h":18.42,"l":16.87,"n":25023,"o":18,"t":"2025-05-14T04:00:00Z","v":1664345,"vw":17.317455},{"c":17.25,"h":17.32,"l":16.65,"n":18049,"o":17.2,"t":"2025-05-15T04:00:00Z","v":1207027,"vw":17.038842},{"c":17.89,"h":17.96,"l":17.185,"n":20098,"o":17.48,"t":"2025-05-16T04:00:00Z","v":1656570,"vw":17.781375},{"c":17.655,"h":18,"l":17.21,"n":16378,"o":17.48,"t":"2025-05-19T04:00:00Z","v":1071950,"vw":17.536289},{"c":17.75,"h":18.31,"l":17.26,"n":19205,"o":17.62,"t":"2025-05-20T04:00:00Z","v":1435076,"vw":17.761358},{"c":17.22,"h":17.78,"l":16.93,"n":22626,"o":17.42,"t":"2025-05-21T04:00:00Z","v":1857047,"vw":17.331446},{"c":17.24,"h":17.475,"l":16.71,"n":18250,"o":17.14,"t":"2025-05-22T04:00:00Z","v":1332568,"vw":17.128072},{"c":16.83,"h":17.11,"l":16.61,"n":15441,"o":16.7,"t":"2025-05-23T04:00:00Z","v":962382,"vw":16.836775},{"c":17.03,"h":17.47,"l":16.92,"n":20330,"o":17.3,"t":"2025-05-27T04:00:00Z","v":1334130,"vw":17.105422},{"c":16.88,"h":17.27,"l":16.7271,"n":19796,"o":17.06,"t":"2025-05-28T04:00:00Z","v":1403398,"vw":16.991153},{"c":16.32,"h":16.79,"l":15.36,"n":32162,"o":16.79,"t":"2025-05-29T04:00:00Z","v":2328386,"vw":16.213071},{"c":15.83,"h":16.385,"l":15.35,"n":29080,"o":16.15,"t":"2025-05-30T04:00:00Z","v":2294584,"vw":15.780775},{"c":16.19,"h":16.82,"l":15.6801,"n":26136,"o":16,"t":"2025-06-02T04:00:00Z","v":1993753,"vw":16.285755},{"c":16.88,"h":16.955,"l":15.8,"n":19348,"o":16.52,"t":"2025-06-03T04:00:00Z","v":1480428,"vw":16.711598},{"c":17.15,"h":17.49,"l":16.84,"n":17830,"o":16.89,"t":"2025-06-04T04:00:00Z","v":1363033,"vw":17.119753},{"c":17,"h":17.63,"l":16.7,"n":23647,"o":17.13,"t":"2025-06-05T04:00:00Z","v":2031434,"vw":17.091036},{"c":18.575,"h":18.965,"l":17.33,"n":46208,"o":17.625,"t":"2025-06-06T04:00:00Z","v":3902892,"vw":18.433274},{"c":18.17,"h":19.45,"l":17.92,"n":27171,"o":19.45,"t":"2025-06-09T04:00:00Z","v":1568505,"vw":18.338658},{"c":18.08,"h":19.05,"l":18.07,"n":17879,"o":18.27,"t":"2025-06-10T04:00:00Z","v":1263264,"vw":18.367405},{"c":17.89,"h":18.45,"l":17.75,"n":21507,"o":18.4,"t":"2025-06-11T04:00:00Z","v":1768705,"vw":18.025684},{"c":17.44,"h":17.7398,"l":17,"n":22297,"o":17.56,"t":"2025-06-12T04:00:00Z","v":1401839,"vw":17.42937},{"c":17.06,"h":17.39,"l":16.7,"n":21490,"o":16.9,"t":"2025-06-13T04:00:00Z","v":1424905,"vw":17.078559},{"c":16.62,"h":17.55,"l":16.38,"n":25486,"o":17.55,"t":"2025-06-16T04:00:00Z","v":1639359,"vw":16.678785},{"c":16.67,"h":18.33,"l":16.54,"n":37317,"o":17.47,"t":"2025-06-17T04:00:00Z","v":3324085,"vw":17.072067},{"c":16.99,"h":17.53,"l":16.18,"n":24508,"o":16.61,"t":"2025-06-18T04:00:00Z","v":1839045,"vw":17.070214},{"c":16.76,"h":17.303,"l":16.35,"n":19458,"o":17.16,"t":"2025-06-20T04:00:00Z","v":2188017,"vw":16.745143},{"c":16.71,"h":16.93,"l":16.11,"n":18601,"o":16.67,"t":"2025-06-23T04:00:00Z","v":1346266,"vw":16.602128},{"c":17.15,"h":17.38,"l":16.83,"n":17111,"o":17.15,"t":"2025-06-24T04:00:00Z","v":1314875,"vw":17.169029},{"c":16.76,"h":17.3305,"l":16.63,"n":19264,"o":17.16,"t":"2025-06-25T04:00:00Z","v":1497376,"vw":16.851996},{"c":17.14,"h":17.23,"l":16.49,"n":20544,"o":16.8,"t":"2025-06-26T04:00:00Z","v":1295418,"vw":16.987737},{"c":16.8,"h":17.51,"l":16.75,"n":19370,"o":17.32,"t":"2025-06-27T04:00:00Z","v":4494819,"vw":16.935189},{"c":17.01,"h":17.73,"l":16.86,"n":18625,"o":17,"t":"2025-06-30T04:00:00Z","v":1531805,"vw":17.180379},{"c":17.53,"h":18.2335,"l":16.59,"n":20928,"o":16.85,"t":"2025-07-01T04:00:00Z","v":1584868,"vw":17.505499},{"c":19.88,"h":20.145,"l":17.66,"n":43987,"o":17.66,"t":"2025-07-02T04:00:00Z","v":4004942,"vw":19.494041},{"c":20.01,"h":20.4583,"l":19.57,"n":16367,"o":20.2,"t":"2025-07-03T04:00:00Z","v":1364708,"vw":19.934654},{"c":19.18,"h":20.05,"l":19.02,"n":31715,"o":19.85,"t":"2025-07-07T04:00:00Z","v":2833021,"vw":19.408248},{"c":20.3,"h":20.71,"l":19.28,"n":34707,"o":19.37,"t":"2025-07-08T04:00:00Z","v":3089337,"vw":20.261143},{"c":21.46,"h":22.39,"l":20.8575,"n":44543,"o":21.76,"t":"2025-07-09T04:00:00Z","v":3984210,"vw":21.459831},{"c":22.03,"h":22.51,"l":21.04,"n":33732,"o":22.51,"t":"2025-07-10T04:00:00Z","v":3310878,"vw":21.627201},{"c":21.16,"h":22.1899,"l":20.95,"n":24056,"o":21.73,"t":"2025-07-11T04:00:00Z","v":2298957,"vw":21.447491},{"c":21.17,"h":21.75,"l":20.75,"n":21541,"o":21.12,"t":"2025-07-14T04:00:00Z","v":2002761,"vw":21.141267},{"c":19.58,"h":21.6853,"l":19.4001,"n":34966,"o":21.34,"t":"2025-07-15T04:00:00Z","v":3010464,"vw":19.888408},{"c":20.07,"h":20.51,"l":19.6625,"n":24749,"o":19.76,"t":"2025-07-16T04:00:00Z","v":2143843,"vw":20.050194},{"c":20.45,"h":21.025,"l":20.09,"n":27913,"o":20.12,"t":"2025-07-17T04:00:00Z","v":2004385,"vw":20.513476},{"c":20.75,"h":21.7223,"l":20.41,"n":29206,"o":20.95,"t":"2025-07-18T04:00:00Z","v":2182061,"vw":20.86531},{"c":21.03,"h":22.8,"l":20.8466,"n":36002,"o":21.11,"t":"2025-07-21T04:00:00Z","v":2933171,"vw":21.629265},{"c":21.54,"h":21.755,"l":20.8562,"n":26278,"o":21.41,"t":"2025-07-22T04:00:00Z","v":1938846,"vw":21.42923},{"c":22.16,"h":22.76,"l":21.44,"n":30821,"o":21.88,"t":"2025-07-23T04:00:00Z","v":2411532,"vw":22.292727},{"c":20.95,"h":22.35,"l":20.83,"n":37147,"o":22.021,"t":"2025-07-24T04:00:00Z","v":2881286,"vw":21.258645},{"c":21.72,"h":21.95,"l":20.55,"n":25079,"o":21,"t":"2025-07-25T04:00:00Z","v":1623569,"vw":21.443639},{"c":20.83,"h":22.05,"l":20.78,"n":27239,"o":21.9,"t":"2025-07-28T04:00:00Z","v":1770739,"vw":21.05887},{"c":19.93,"h":21.0745,"l":19.89,"n":32224,"o":20.88,"t":"2025-07-29T04:00:00Z","v":1895599,"vw":20.131626},{"c":20.15,"h":21.4,"l":20,"n":34275,"o":20.5,"t":"2025-07-30T04:00:00Z","v":2780785,"vw":20.649594},{"c":19.71,"h":20.144,"l":19.48,"n":39099,"o":19.93,"t":"2025-07-31T04:00:00Z","v":2395538,"vw":19.765531},{"c":18.83,"h":19.49,"l":18.64,"n":47218,"o":19.07,"t":"2025-08-01T04:00:00Z","v":2714238,"vw":18.897227},{"c":19.12,"h":19.425,"l":18.53,"n":27067,"o":19.02,"t":"2025-08-04T04:00:00Z","v":1589178,"vw":19.078258},{"c":18.7,"h":19.08,"l":17.555,"n":55575,"o":19.04,"t":"2025-08-05T04:00:00Z","v":3753630,"vw":18.445161},{"c":18.3,"h":18.595,"l":17.73,"n":36077,"o":18.31,"t":"2025-08-06T04:00:00Z","v":2373937,"vw":18.207972},{"c":17.86,"h":18.42,"l":17.58,"n":29904,"o":18.38,"t":"2025-08-07T04:00:00Z","v":1798967,"vw":17.849393},{"c":17.62,"h":18.1397,"l":17.36,"n":24476,"o":17.97,"t":"2025-08-08T04:00:00Z","v":1795441,"vw":17.626003},{"c":17.165,"h":17.7,"l":16.945,"n":34090,"o":17.57,"t":"2025-08-11T04:00:00Z","v":1938699,"vw":17.217182},{"c":16.86,"h":17.63,"l":16.65,"n":37804,"o":17.35,"t":"2025-08-12T04:00:00Z","v":2792502,"vw":16.966416},{"c":17.52,"h":17.9,"l":16.8001,"n":54735,"o":16.9,"t":"2025-08-13T04:00:00Z","v":3613766,"vw":17.54272},{"c":17.63,"h":18.23,"l":17.03,"n":46861,"o":17.88,"t":"2025-08-14T04:00:00Z","v":3673448,"vw":17.56427},{"c":17.82,"h":18.13,"l":17.4,"n":30456,"o":17.73,"t":"2025-08-15T04:00:00Z","v":2148411,"vw":17.762445},{"c":17.1,"h":18.17,"l":17.07,"n":33243,"o":17.89,"t":"2025-08-18T04:00:00Z","v":2723619,"vw":17.623484},{"c":16.35,"h":17.06,"l":16.34,"n":41480,"o":17.04,"t":"2025-08-19T04:00:00Z","v":3107039,"vw":16.520197},{"c":16.06,"h":16.41,"l":15.61,"n":38941,"o":16.16,"t":"2025-08-20T04:00:00Z","v":2740596,"vw":15.91689},{"c":16.01,"h":16.0999,"l":15.6,"n":31962,"o":16.07,"t":"2025-08-21T04:00:00Z","v":2485834,"vw":15.902822},{"c":16.64,"h":17.12,"l":16.04,"n":40963,"o":16.12,"t":"2025-08-22T04:00:00Z","v":2393923,"vw":16.705704},{"c":16.44,"h":16.97,"l":16.38,"n":27954,"o":16.81,"t":"2025-08-25T04:00:00Z","v":2055562,"vw":16.656144},{"c":16.64,"h":16.7,"l":16.285,"n":22529,"o":16.46,"t":"2025-08-26T04:00:00Z","v":1708937,"vw":16.528777},{"c":16.86,"h":16.9199,"l":16.51,"n":25157,"o":16.51,"t":"2025-08-27T04:00:00Z","v":1525441,"vw":16.730466},{"c":16.85,"h":17.635,"l":16.84,"n":23521,"o":17,"t":"2025-08-28T04:00:00Z","v":1743050,"vw":17.099258},{"c":16.36,"h":17.01,"l":16.265,"n":22526,"o":16.87,"t":"2025-08-29T04:00:00Z","v":1897500,"vw":16.421535},{"c":16.31,"h":17.08,"l":16.02,"n":25886,"o":16.19,"t":"2025-09-02T04:00:00Z","v":1647401,"vw":16.406485},{"c":18.76,"h":20.22,"l":16.52,"n":85767,"o":16.75,"t":"2025-09-03T04:00:00Z","v":8602414,"vw":18.806662},{"c":18.54,"h":18.69,"l":17.74,"n":42582,"o":18.64,"t":"2025-09-04T04:00:00Z","v":3295344,"vw":18.287862},{"c":20.88,"h":20.92,"l":18.72,"n":49114,"o":18.815,"t":"2025-09-05T04:00:00Z","v":4723299,"vw":20.210327},{"c":19.94,"h":21.19,"l":19.74,"n":36460,"o":20.79,"t":"2025-09-08T04:00:00Z","v":4790828,"vw":20.305055},{"c":20.365,"h":20.37,"l":19.355,"n":29776,"o":20.065,"t":"2025-09-09T04:00:00Z","v":1959770,"vw":19.887508},{"c":19.88,"h":20.66,"l":19.69,"n":33831,"o":20.4,"t":"2025-09-10T04:00:00Z","v":2158874,"vw":20.137567},{"c":21.55,"h":21.59,"l":19.57,"n":49687,"o":19.57,"t":"2025-09-11T04:00:00Z","v":3275336,"vw":21.126225},{"c":20.6,"h":21.43,"l":20.52,"n":29427,"o":21.27,"t":"2025-09-12T04:00:00Z","v":2444904,"vw":20.802963},{"c":21.28,"h":21.5,"l":20.7781,"n":31974,"o":20.88,"t":"2025-09-15T04:00:00Z","v":2196742,"vw":21.148452},{"c":22.91,"h":23.19,"l":20.81,"n":43457,"o":21.31,"t":"2025-09-16T04:00:00Z","v":3251924,"vw":22.523076},{"c":22.45,"h":23.565,"l":21.92,"n":46524,"o":23,"t":"2025-09-17T04:00:00Z","v":3426186,"vw":22.75802},{"c":25.1,"h":25.125,"l":23,"n":44616,"o":23.215,"t":"2025-09-18T04:00:00Z","v":3826718,"vw":24.467409},{"c":24.32,"h":25.6913,"l":24.11,"n":46388,"o":25.39,"t":"2025-09-19T04:00:00Z","v":4271034,"vw":24.664763},{"c":24.41,"h":25.11,"l":23.35,"n":27997,"o":24.35,"t":"2025-09-22T04:00:00Z","v":1867773,"vw":24.580827},{"c":23.73,"h":24.71,"l":23.58,"n":25929,"o":24.42,"t":"2025-09-23T04:00:00Z","v":1845628,"vw":24.097688},{"c":23.59,"h":25.09,"l":23.53,"n":27623,"o":23.96,"t":"2025-09-24T04:00:00Z","v":1685649,"vw":23.968086},{"c":23.09,"h":23.54,"l":22.5,"n":22422,"o":22.69,"t":"2025-09-25T04:00:00Z","v":1697274,"vw":23.144335},{"c":22.97,"h":23.4343,"l":22.53,"n":27934,"o":23.17,"t":"2025-09-26T04:00:00Z","v":1984285,"vw":22.853585},{"c":23.91,"h":24.235,"l":22.76,"n":29992,"o":23.15,"t":"2025-09-29T04:00:00Z","v":1976037,"vw":23.677135},{"c":24.27,"h":24.45,"l":23.3303,"n":28876,"o":23.94,"t":"2025-09-30T04:00:00Z","v":2085716,"vw":23.975396},{"c":24.13,"h":24.96,"l":23.91,"n":30857,"o":24.16,"t":"2025-10-01T04:00:00Z","v":1946969,"vw":24.328676},{"c":25.59,"h":25.89,"l":24.22,"n":30043,"o":24.54,"t":"2025-10-02T04:00:00Z","v":2116249,"vw":25.292229},{"c":25.75,"h":26.17,"l":25.06,"n":30596,"o":25.9,"t":"2025-10-03T04:00:00Z","v":2254554,"vw":25.72381},{"c":25.89,"h":26.48,"l":25.77,"n":26384,"o":26.02,"t":"2025-10-06T04:00:00Z","v":2090325,"vw":26.06253},{"c":25.13,"h":26.095,"l":24.67,"n":21884,"o":26,"t":"2025-10-07T04:00:00Z","v":1434574,"vw":25.157818},{"c":27,"h":27.5608,"l":25.08,"n":35932,"o":25.27,"t":"2025-10-08T04:00:00Z","v":2458973,"vw":26.783274},{"c":27.87,"h":28.75,"l":27.09,"n":36284,"o":27.15,"t":"2025-10-09T04:00:00Z","v":2627514,"vw":27.94828},{"c":26.32,"h":28.62,"l":25.62,"n":49458,"o":28.48,"t":"2025-10-10T04:00:00Z","v":4701261,"vw":26.441916},{"c":25.39,"h":26.89,"l":24.95,"n":39946,"o":26.6,"t":"2025-10-13T04:00:00Z","v":2812392,"vw":25.776531},{"c":25.42,"h":26.04,"l":23.53,"n":29913,"o":24.688,"t":"2025-10-14T04:00:00Z","v":2028289,"vw":25.089193},{"c":27.19,"h":27.4,"l":25.655,"n":35312,"o":25.66,"t":"2025-10-15T04:00:00Z","v":2567796,"vw":26.8812},{"c":25.79,"h":28.48,"l":25.61,"n":35419,"o":27.41,"t":"2025-10-16T04:00:00Z","v":2380029,"vw":26.812386},{"c":25.98,"h":26.3776,"l":25.29,"n":31394,"o":25.47,"t":"2025-10-17T04:00:00Z","v":1988550,"vw":25.812762},{"c":30.62,"h":30.795,"l":26.815,"n":51058,"o":26.88,"t":"2025-10-20T04:00:00Z","v":4810445,"vw":29.811548},{"c":29.89,"h":31.54,"l":29.38,"n":38234,"o":30.62,"t":"2025-10-21T04:00:00Z","v":3471872,"vw":30.144067},{"c":27.68,"h":29.71,"l":26.9001,"n":47631,"o":29.5,"t":"2025-10-22T04:00:00Z","v":4227036,"vw":27.704314},{"c":28.2,"h":28.57,"l":27.24,"n":22707,"o":27.53,"t":"2025-10-23T04:00:00Z","v":1435641,"vw":28.10095},{"c":27.96,"h":28.71,"l":27.42,"n":24558,"o":28.69,"t":"2025-10-24T04:00:00Z","v":1549898,"vw":27.973659},{"c":26.73,"h":27.57,"l":25.9836,"n":38061,"o":26.582,"t":"2025-10-27T04:00:00Z","v":3042958,"vw":26.69631},{"c":26.43,"h":26.67,"l":25.8,"n":20480,"o":26.67,"t":"2025-10-28T04:00:00Z","v":1272544,"vw":26.294742},{"c":24.77,"h":26.4,"l":24.42,"n":32281,"o":26.4,"t":"2025-10-29T04:00:00Z","v":2121132,"vw":25.351184},{"c":23.8,"h":24.95,"l":23.72,"n":28107,"o":24.375,"t":"2025-10-30T04:00:00Z","v":1733705,"vw":24.174863},{"c":25.01,"h":26.17,"l":23.5,"n":46626,"o":23.8,"t":"2025-10-31T04:00:00Z","v":3593771,"vw":25.032398},{"c":24.25,"h":25.19,"l":23.04,"n":42754,"o":24.67,"t":"2025-11-03T05:00:00Z","v":2901318,"vw":23.995308},{"c":22.74,"h":23.95,"l":22.58,"n":43111,"o":23.12,"t":"2025-11-04T05:00:00Z","v":3241125,"vw":23.117065},{"c":23.07,"h":23.57,"l":22.315,"n":30694,"o":22.96,"t":"2025-11-05T05:00:00Z","v":2165839,"vw":22.956199},{"c":23.15,"h":23.4,"l":22.17,"n":28997,"o":23.05,"t":"2025-11-06T05:00:00Z","v":2353177,"vw":22.943587},{"c":22.21,"h":22.55,"l":21.16,"n":30269,"o":22.12,"t":"2025-11-07T05:00:00Z","v":2277182,"vw":21.982872},{"c":21.65,"h":23.3593,"l":21.465,"n":25285,"o":23.23,"t":"2025-11-10T05:00:00Z","v":1763451,"vw":21.894069},{"c":22.48,"h":22.94,"l":21.33,"n":22109,"o":21.65,"t":"2025-11-11T05:00:00Z","v":1736856,"vw":22.265462},{"c":21.87,"h":22.66,"l":21.545,"n":26200,"o":22.19,"t":"2025-11-12T05:00:00Z","v":1794333,"vw":22.039605},{"c":21.66,"h":24.08,"l":21.16,"n":45993,"o":21.61,"t":"2025-11-13T05:00:00Z","v":3650794,"vw":22.108419},{"c":21.72,"h":22.14,"l":20.76,"n":29504,"o":20.975,"t":"2025-11-14T05:00:00Z","v":2202844,"vw":21.687492},{"c":22.02,"h":22.72,"l":20.8,"n":29280,"o":21.152,"t":"2025-11-17T05:00:00Z","v":2029307,"vw":22.03049},{"c":21.92,"h":22.56,"l":21.26,"n":27978,"o":21.76,"t":"2025-11-18T05:00:00Z","v":1596277,"vw":21.821463},{"c":20.98,"h":22.47,"l":20.96,"n":27667,"o":22,"t":"2025-11-19T05:00:00Z","v":1652641,"vw":21.39417},{"c":20.6,"h":22.27,"l":20.23,"n":29559,"o":21.4,"t":"2025-11-20T05:00:00Z","v":1620324,"vw":21.045762},{"c":22.21,"h":22.48,"l":20.39,"n":34203,"o":20.51,"t":"2025-11-21T05:00:00Z","v":1947099,"vw":21.794132},{"c":23.62,"h":23.875,"l":22.3,"n":53702,"o":22.4,"t":"2025-11-24T05:00:00Z","v":4097196,"vw":23.465608},{"c":24.69,"h":25.25,"l":23.33,"n":45467,"o":23.485,"t":"2025-11-25T05:00:00Z","v":3625202,"vw":24.509312},{"c":25.03,"h":25.26,"l":24.38,"n":23950,"o":24.97,"t":"2025-11-26T05:00:00Z","v":1367976,"vw":24.874692},{"c":25.33,"h":25.555,"l":24.57,"n":13816,"o":25.11,"t":"2025-11-28T05:00:00Z","v":837297,"vw":25.193842},{"c":24.05,"h":25.24,"l":24,"n":30004,"o":24.78,"t":"2025-12-01T05:00:00Z","v":1852812,"vw":24.323735},{"c":23.37,"h":24.38,"l":23.335,"n":25129,"o":24.03,"t":"2025-12-02T05:00:00Z","v":1572752,"vw":23.749062},{"c":26.74,"h":26.85,"l":23.3,"n":39728,"o":23.48,"t":"2025-12-03T05:00:00Z","v":2662649,"vw":26.028941},{"c":28.91,"h":29.155,"l":26.345,"n":46551,"o":26.39,"t":"2025-12-04T05:00:00Z","v":2785194,"vw":28.40975},{"c":27.09,"h":28.87,"l":27,"n":30987,"o":28.79,"t":"2025-12-05T05:00:00Z","v":2140959,"vw":27.630844},{"c":27.1,"h":28.14,"l":26.77,"n":28050,"o":27.55,"t":"2025-12-08T05:00:00Z","v":1531927,"vw":27.268654},{"c":26.48,"h":27.13,"l":26.12,"n":20650,"o":26.66,"t":"2025-12-09T05:00:00Z","v":1117415,"vw":26.670186},{"c":27.4,"h":28.28,"l":25.8632,"n":25576,"o":26.32,"t":"2025-12-10T05:00:00Z","v":1640936,"vw":27.214352},{"c":27.51,"h":28.085,"l":27,"n":22553,"o":27.25,"t":"2025-12-11T05:00:00Z","v":1396240,"vw":27.33722},{"c":27.36,"h":27.91,"l":26.83,"n":25922,"o":27.495,"t":"2025-12-12T05:00:00Z","v":1562898,"vw":27.262468},{"c":26.83,"h":28.1,"l":26.56,"n":30798,"o":27.47,"t":"2025-12-15T05:00:00Z","v":1879051,"vw":27.074559},{"c":26.76,"h":27.375,"l":26.37,"n":23624,"o":26.545,"t":"2025-12-16T05:00:00Z","v":1340315,"vw":26.755518},{"c":25.6,"h":27.87,"l":25.53,"n":24600,"o":26.8,"t":"2025-12-17T05:00:00Z","v":1456407,"vw":26.310271},{"c":26.17,"h":26.77,"l":25.8,"n":24632,"o":26,"t":"2025-12-18T05:00:00Z","v":1392121,"vw":26.119022},{"c":26.57,"h":27.16,"l":26.3,"n":19932,"o":26.4,"t":"2025-12-19T05:00:00Z","v":3213231,"vw":26.61912},{"c":27.92,"h":28.635,"l":26.165,"n":25852,"o":26.45,"t":"2025-12-22T05:00:00Z","v":1450978,"vw":27.888218},{"c":27.77,"h":27.8655,"l":27.19,"n":18489,"o":27.63,"t":"2025-12-23T05:00:00Z","v":866084,"vw":27.598154},{"c":28.14,"h":28.29,"l":27.5,"n":8977,"o":27.92,"t":"2025-12-24T05:00:00Z","v":430288,"vw":28.053966},{"c":27.98,"h":28.03,"l":26.71,"n":19998,"o":28,"t":"2025-12-26T05:00:00Z","v":1006512,"vw":27.633991},{"c":27.84,"h":28.7,"l":27.28,"n":24383,"o":27.64,"t":"2025-12-29T05:00:00Z","v":1469460,"vw":27.801951},{"c":27.82,"h":27.9632,"l":27.38,"n":16771,"o":27.75,"t":"2025-12-30T05:00:00Z","v":881721,"vw":27.712625},{"c":27.72,"h":27.995,"l":27.4589,"n":14522,"o":27.95,"t":"2025-12-31T05:00:00Z","v":869140,"vw":27.744579},{"c":27.14,"h":27.95,"l":26.25,"n":24540,"o":27.78,"t":"2026-01-02T05:00:00Z","v":1348849,"vw":27.033483},{"c":26.84,"h":27.96,"l":26.33,"n":26278,"o":27.03,"t":"2026-01-05T05:00:00Z","v":1486716,"vw":26.897098},{"c":28.34,"h":30.5,"l":26.61,"n":30912,"o":26.8,"t":"2026-01-06T05:00:00Z","v":2079384,"vw":28.698704},{"c":28.93,"h":30.08,"l":28.52,"n":27487,"o":28.52,"t":"2026-01-07T05:00:00Z","v":1834652,"vw":29.04807},{"c":28,"h":28.93,"l":27.59,"n":26547,"o":28.52,"t":"2026-01-08T05:00:00Z","v":1943319,"vw":28.005286},{"c":27.55,"h":28.71,"l":27.286,"n":22446,"o":28.17,"t":"2026-01-09T05:00:00Z","v":1168065,"vw":27.686848},{"c":33.69,"h":36.44,"l":29.16,"n":85325,"o":29.5,"t":"2026-01-12T05:00:00Z","v":7052811,"vw":34.152182},{"c":34.55,"h":34.89,"l":31.61,"n":41067,"o":33.48,"t":"2026-01-13T05:00:00Z","v":2383884,"vw":33.883765},{"c":35.41,"h":36.18,"l":34.3,"n":39327,"o":34.61,"t":"2026-01-14T05:00:00Z","v":2341819,"vw":35.477046},{"c":32.05,"h":35.51,"l":31.9,"n":35277,"o":35.34,"t":"2026-01-15T05:00:00Z","v":2083231,"vw":32.853799},{"c":31.22,"h":32.24,"l":30.78,"n":25359,"o":31.98,"t":"2026-01-16T05:00:00Z","v":1613467,"vw":31.282036},{"c":30.965,"h":31.5918,"l":29.8,"n":27636,"o":30.12,"t":"2026-01-20T05:00:00Z","v":1606721,"vw":30.807441},{"c":31.12,"h":32.13,"l":30.32,"n":29853,"o":30.84,"t":"2026-01-21T05:00:00Z","v":2215803,"vw":31.215049},{"c":34.26,"h":35.3399,"l":30.8242,"n":40259,"o":31.39,"t":"2026-01-22T05:00:00Z","v":3740549,"vw":33.566948},{"c":31.56,"h":35.055,"l":31.49,"n":25060,"o":33.98,"t":"2026-01-23T05:00:00Z","v":2122383,"vw":32.483773},{"c":30.95,"h":31.895,"l":30.16,"n":20411,"o":31.288,"t":"2026-01-26T05:00:00Z","v":1711225,"vw":31.185623},{"c":30.7,"h":32.26,"l":30.32,"n":16188,"o":30.91,"t":"2026-01-27T05:00:00Z","v":1167205,"vw":30.950491},{"c":29.02,"h":30.97,"l":28.37,"n":32948,"o":30.96,"t":"2026-01-28T05:00:00Z","v":2113509,"vw":29.099586},{"c":29.29,"h":29.93,"l":28.62,"n":20862,"o":28.684,"t":"2026-01-29T05:00:00Z","v":1455343,"vw":29.210072},{"c":27.62,"h":29.04,"l":27.4389,"n":23295,"o":29,"t":"2026-01-30T05:00:00Z","v":1668698,"vw":28.043385},{"c":27.92,"h":28.48,"l":27,"n":20929,"o":27.51,"t":"2026-02-02T05:00:00Z","v":1305894,"vw":27.881997},{"c":27.89,"h":29.26,"l":27.1,"n":20508,"o":27.71,"t":"2026-02-03T05:00:00Z","v":1205851,"vw":27.852233},{"c":26.95,"h":27.931,"l":26.05,"n":24353,"o":27.72,"t":"2026-02-04T05:00:00Z","v":1357226,"vw":26.791747},{"c":24.73,"h":27.04,"l":24.3,"n":30423,"o":26.46,"t":"2026-02-05T05:00:00Z","v":2003962,"vw":25.195569},{"c":26.52,"h":26.68,"l":25.21,"n":23001,"o":25.63,"t":"2026-02-06T05:00:00Z","v":1347968,"vw":26.213329},{"c":27.28,"h":27.33,"l":25.785,"n":20115,"o":26.45,"t":"2026-02-09T05:00:00Z","v":1079126,"vw":26.852767},{"c":26.95,"h":27.86,"l":26.76,"n":18015,"o":27.4,"t":"2026-02-10T05:00:00Z","v":1476700,"vw":27.126132},{"c":25.99,"h":27.2,"l":25.23,"n":22682,"o":26.97,"t":"2026-02-11T05:00:00Z","v":1503914,"vw":25.878898},{"c":26.93,"h":27.02,"l":25.69,"n":29612,"o":26.09,"t":"2026-02-12T05:00:00Z","v":2049596,"vw":26.478545},{"c":27.92,"h":29.26,"l":27.33,"n":33601,"o":27.65,"t":"2026-02-13T05:00:00Z","v":1834477,"vw":28.07855},{"c":27.49,"h":28.08,"l":26.2,"n":23798,"o":27.56,"t":"2026-02-17T05:00:00Z","v":1239994,"vw":27.417497},{"c":27.56,"h":28.255,"l":27.22,"n":24700,"o":27.5,"t":"2026-02-18T05:00:00Z","v":1263202,"vw":27.637346},{"c":27.88,"h":27.91,"l":26.75,"n":21124,"o":27.42,"t":"2026-02-19T05:00:00Z","v":1180361,"vw":27.366526},{"c":27.59,"h":28.5,"l":26.81,"n":21572,"o":28.5,"t":"2026-02-20T05:00:00Z","v":1170602,"vw":27.471987},{"c":28.33,"h":28.35,"l":27.06,"n":16201,"o":27.32,"t":"2026-02-23T05:00:00Z","v":983783,"vw":27.978795},{"c":32.29,"h":32.83,"l":29.51,"n":52038,"o":29.75,"t":"2026-02-24T05:00:00Z","v":3748572,"vw":31.404199},{"c":29.61,"h":34.2,"l":29.52,"n":34195,"o":33,"t":"2026-02-25T05:00:00Z","v":2123259,"vw":31.132489},{"c":28.92,"h":29.63,"l":28.08,"n":47816,"o":29.545,"t":"2026-02-26T05:00:00Z","v":3042091,"vw":28.655991},{"c":28.46,"h":28.84,"l":27.57,"n":26373,"o":28.78,"t":"2026-02-27T05:00:00Z","v":1675128,"vw":28.348069},{"c":28.69,"h":28.96,"l":26.96,"n":49001,"o":27.28,"t":"2026-03-02T05:00:00Z","v":3329933,"vw":28.351675},{"c":27.22,"h":28.29,"l":26.7,"n":40529,"o":27.17,"t":"2026-03-03T05:00:00Z","v":2886488,"vw":27.472682},{"c":27.44,"h":28.26,"l":26.655,"n":34353,"o":27.775,"t":"2026-03-04T05:00:00Z","v":2232421,"vw":27.641722},{"c":25.52,"h":27.12,"l":25.44,"n":30235,"o":26.71,"t":"2026-03-05T05:00:00Z","v":2091290,"vw":25.881636},{"c":26.54,"h":26.955,"l":24.6,"n":28673,"o":24.6,"t":"2026-03-06T05:00:00Z","v":1608413,"vw":26.369425},{"c":27.62,"h":27.92,"l":25.84,"n":25411,"o":26.06,"t":"2026-03-09T04:00:00Z","v":1243768,"vw":27.24039},{"c":26.08,"h":27.67,"l":25.94,"n":25464,"o":27.4,"t":"2026-03-10T04:00:00Z","v":1341564,"vw":26.563045},{"c":26.08,"h":26.4599,"l":24.96,"n":26297,"o":25.88,"t":"2026-03-11T04:00:00Z","v":1394671,"vw":25.678886},{"c":25.59,"h":25.83,"l":24.6,"n":34104,"o":25.27,"t":"2026-03-12T04:00:00Z","v":2685078,"vw":25.412257},{"c":25.16,"h":26.23,"l":24.75,"n":27220,"o":26,"t":"2026-03-13T04:00:00Z","v":1664564,"vw":25.235263},{"c":25.49,"h":26.32,"l":25.48,"n":23481,"o":25.69,"t":"2026-03-16T04:00:00Z","v":1475123,"vw":25.70264},{"c":25.83,"h":25.99,"l":25.29,"n":20897,"o":25.38,"t":"2026-03-17T04:00:00Z","v":1336818,"vw":25.744839},{"c":25.32,"h":25.89,"l":25.22,"n":25101,"o":25.5,"t":"2026-03-18T04:00:00Z","v":1686113,"vw":25.483753},{"c":25.17,"h":25.98,"l":24.57,"n":24883,"o":24.86,"t":"2026-03-19T04:00:00Z","v":1406896,"vw":25.150764},{"c":24.63,"h":25.82,"l":24.6,"n":28145,"o":25.06,"t":"2026-03-20T04:00:00Z","v":3102522,"vw":24.855865},{"c":25.17,"h":25.76,"l":24.97,"n":23739,"o":25.34,"t":"2026-03-23T04:00:00Z","v":1295453,"vw":25.28371},{"c":23.95,"h":24.73,"l":23.62,"n":23583,"o":24.73,"t":"2026-03-24T04:00:00Z","v":1588919,"vw":24.072885},{"c":23.12,"h":25.34,"l":23.065,"n":70903,"o":24.4,"t":"2026-03-25T04:00:00Z","v":5332769,"vw":24.043989},{"c":23.62,"h":24.5945,"l":22.7608,"n":37287,"o":23.15,"t":"2026-03-26T04:00:00Z","v":2295848,"vw":23.712559},{"c":22.19,"h":23.79,"l":21.97,"n":39951,"o":23.46,"t":"2026-03-27T04:00:00Z","v":2631317,"vw":22.479459},{"c":21.9,"h":22.77,"l":21.63,"n":43999,"o":22.3,"t":"2026-03-30T04:00:00Z","v":2264545,"vw":22.072087},{"c":23.83,"h":24.2,"l":22.3,"n":37717,"o":22.3,"t":"2026-03-31T04:00:00Z","v":2393582,"vw":23.547526},{"c":24.22,"h":25.3,"l":24.02,"n":31173,"o":24.02,"t":"2026-04-01T04:00:00Z","v":2092483,"vw":24.510229},{"c":24.66,"h":24.99,"l":23.52,"n":31183,"o":23.52,"t":"2026-04-02T04:00:00Z","v":1854075,"vw":24.457856},{"c":24.23,"h":25.12,"l":24.11,"n":21946,"o":24.685,"t":"2026-04-06T04:00:00Z","v":1298612,"vw":24.54727},{"c":24.49,"h":24.665,"l":23.44,"n":29690,"o":24.23,"t":"2026-04-07T04:00:00Z","v":1897212,"vw":24.253543},{"c":25.44,"h":26.36,"l":24.65,"n":28027,"o":25.92,"t":"2026-04-08T04:00:00Z","v":1852784,"vw":25.272227},{"c":26.33,"h":26.695,"l":25.2,"n":31366,"o":25.33,"t":"2026-04-09T04:00:00Z","v":2011455,"vw":26.214545},{"c":27.43,"h":27.48,"l":25.79,"n":31294,"o":26.49,"t":"2026-04-10T04:00:00Z","v":2004205,"vw":26.932823},{"c":30.18,"h":30.56,"l":27.4693,"n":46786,"o":27.6,"t":"2026-04-13T04:00:00Z","v":3346056,"vw":29.643453},{"c":30.3,"h":31.54,"l":30.07,"n":34309,"o":31.07,"t":"2026-04-14T04:00:00Z","v":2191983,"vw":30.547598},{"c":30.68,"h":31.36,"l":29.865,"n":29112,"o":30.32,"t":"2026-04-15T04:00:00Z","v":1847683,"vw":30.35898},{"c":30.33,"h":30.97,"l":29.59,"n":30060,"o":30.97,"t":"2026-04-16T04:00:00Z","v":1713284,"vw":30.099651},{"c":31.39,"h":32.48,"l":31.21,"n":31997,"o":31.64,"t":"2026-04-17T04:00:00Z","v":1944519,"vw":31.594565},{"c":31.19,"h":31.46,"l":30.6109,"n":21730,"o":30.94,"t":"2026-04-20T04:00:00Z","v":1258041,"vw":31.178384},{"c":30.69,"h":31.42,"l":30.43,"n":35536,"o":31.04,"t":"2026-04-21T04:00:00Z","v":1748330,"vw":30.804863},{"c":31.69,"h":31.9941,"l":31.01,"n":28577,"o":31.3,"t":"2026-04-22T04:00:00Z","v":1665398,"vw":31.602914},{"c":30.16,"h":32.15,"l":29.67,"n":43526,"o":31.76,"t":"2026-04-23T04:00:00Z","v":2694700,"vw":30.477707},{"c":27.11,"h":30.58,"l":27.1,"n":71149,"o":30.17,"t":"2026-04-24T04:00:00Z","v":4714382,"vw":28.338227},{"c":29.165,"h":31.53,"l":27.34,"n":52544,"o":27.43,"t":"2026-04-27T04:00:00Z","v":3154304,"vw":29.695099},{"c":30.56,"h":30.92,"l":28.63,"n":41891,"o":28.94,"t":"2026-04-28T04:00:00Z","v":2472828,"vw":30.097451},{"c":29.38,"h":30.39,"l":28.69,"n":35550,"o":30.03,"t":"2026-04-29T04:00:00Z","v":1753607,"vw":29.468879},{"c":30.33,"h":31,"l":29.5,"n":32260,"o":29.51,"t":"2026-04-30T04:00:00Z","v":1435736,"vw":30.441449},{"c":30.7,"h":31.29,"l":29.9,"n":27922,"o":30.11,"t":"2026-05-01T04:00:00Z","v":1462380,"vw":30.755895},{"c":30.08,"h":31.93,"l":29.95,"n":39211,"o":30.675,"t":"2026-05-04T04:00:00Z","v":2164902,"vw":30.609221},{"c":28.9,"h":31.24,"l":28.5,"n":33724,"o":30.67,"t":"2026-05-05T04:00:00Z","v":2053809,"vw":29.217618},{"c":32.34,"h":32.375,"l":28.88,"n":34895,"o":29.11,"t":"2026-05-06T04:00:00Z","v":2187997,"vw":31.201891},{"c":31.47,"h":32.49,"l":30.375,"n":30270,"o":31.72,"t":"2026-05-07T04:00:00Z","v":1757130,"vw":31.432076},{"c":32.32,"h":32.47,"l":30.91,"n":34964,"o":31.71,"t":"2026-05-08T04:00:00Z","v":2853349,"vw":32.162881},{"c":31.75,"h":34.375,"l":31.67,"n":32346,"o":32.75,"t":"2026-05-11T04:00:00Z","v":2410631,"vw":32.547396},{"c":31.58,"h":31.77,"l":30.52,"n":27242,"o":31.575,"t":"2026-05-12T04:00:00Z","v":1438811,"vw":31.270221},{"c":31.85,"h":32.53,"l":31,"n":25462,"o":31,"t":"2026-05-13T04:00:00Z","v":2823769,"vw":31.905336},{"c":29.53,"h":32.115,"l":29.115,"n":39006,"o":31.93,"t":"2026-05-14T04:00:00Z","v":2424431,"vw":29.77867},{"c":27.93,"h":29.34,"l":27.73,"n":38961,"o":28.73,"t":"2026-05-15T04:00:00Z","v":2010603,"vw":28.10209},{"c":26.81,"h":28.75,"l":26.43,"n":36142,"o":27.98,"t":"2026-05-18T04:00:00Z","v":2003042,"vw":27.019198},{"c":26.33,"h":26.79,"l":25.87,"n":31100,"o":26.65,"t":"2026-05-19T04:00:00Z","v":1488339,"vw":26.312203},{"c":27.11,"h":27.54,"l":26.51,"n":36076,"o":26.64,"t":"2026-05-20T04:00:00Z","v":2137251,"vw":27.162958},{"c":27.67,"h":27.78,"l":26.04,"n":31768,"o":26.29,"t":"2026-05-21T04:00:00Z","v":1980839,"vw":27.286503},{"c":28.64,"h":29.14,"l":27.63,"n":27372,"o":27.695,"t":"2026-05-22T04:00:00Z","v":1327563,"vw":28.57637},{"c":29.79,"h":30.26,"l":28.81,"n":28337,"o":29.14,"t":"2026-05-26T04:00:00Z","v":1412048,"vw":29.619025},{"c":31.89,"h":33.15,"l":30.03,"n":43180,"o":30.04,"t":"2026-05-27T04:00:00Z","v":2729884,"vw":32.318755},{"c":32.8,"h":33.39,"l":31.4134,"n":32549,"o":31.77,"t":"2026-05-28T04:00:00Z","v":1800035,"vw":32.690503},{"c":32.93,"h":33.6772,"l":32.1202,"n":25554,"o":32.75,"t":"2026-05-29T04:00:00Z","v":1798956,"vw":33.007026},{"c":31.14,"h":32.45,"l":30.6,"n":32411,"o":32.17,"t":"2026-06-01T04:00:00Z","v":1648257,"vw":31.288184},{"c":28.96,"h":30.478,"l":28.8,"n":32671,"o":30.34,"t":"2026-06-02T04:00:00Z","v":1771238,"vw":29.390445},{"c":29.55,"h":29.65,"l":28.3,"n":22607,"o":28.71,"t":"2026-06-03T04:00:00Z","v":1155445,"vw":29.317774},{"c":32.84,"h":34.02,"l":29.8,"n":56831,"o":29.9,"t":"2026-06-04T04:00:00Z","v":4394012,"vw":32.689802},{"c":29.4,"h":32.565,"l":28.64,"n":45015,"o":32.565,"t":"2026-06-05T04:00:00Z","v":2365948,"vw":29.643455},{"c":29.78,"h":30.12,"l":29.13,"n":25084,"o":30.01,"t":"2026-06-08T04:00:00Z","v":1311916,"vw":29.633827},{"c":30.47,"h":31.33,"l":28.99,"n":30456,"o":30.8,"t":"2026-06-09T04:00:00Z","v":1570940,"vw":30.075348},{"c":29.49,"h":31.5,"l":29.435,"n":29953,"o":30.18,"t":"2026-06-10T04:00:00Z","v":1529022,"vw":30.090396},{"c":29.41,"h":29.995,"l":28.72,"n":39555,"o":29.75,"t":"2026-06-11T04:00:00Z","v":1932159,"vw":29.347601},{"c":29.03,"h":30.5,"l":28.67,"n":36016,"o":29.46,"t":"2026-06-12T04:00:00Z","v":1588536,"vw":29.422983},{"c":31.12,"h":31.22,"l":29.1,"n":37275,"o":29.74,"t":"2026-06-15T04:00:00Z","v":2904670,"vw":30.850837},{"c":30.99,"h":31.72,"l":30.23,"n":24248,"o":31.12,"t":"2026-06-16T04:00:00Z","v":1205382,"vw":30.980743},{"c":32.48,"h":34.19,"l":30.91,"n":42207,"o":31.05,"t":"2026-06-17T04:00:00Z","v":2174978,"vw":32.867629},{"c":34.14,"h":34.35,"l":32.66,"n":28611,"o":33.58,"t":"2026-06-18T04:00:00Z","v":3509614,"vw":33.909869},{"c":35.53,"h":36.88,"l":34.82,"n":35529,"o":34.905,"t":"2026-06-22T04:00:00Z","v":2603550,"vw":35.668219},{"c":33.2,"h":36.67,"l":32.79,"n":50415,"o":35.26,"t":"2026-06-23T04:00:00Z","v":3604907,"vw":34.4281},{"c":33.9,"h":36,"l":33.51,"n":42472,"o":33.51,"t":"2026-06-24T04:00:00Z","v":3038056,"vw":34.633039},{"c":33.93,"h":35.5,"l":33.21,"n":33629,"o":34.12,"t":"2026-06-25T04:00:00Z","v":2158182,"vw":34.34811},{"c":34.81,"h":35.95,"l":33.3,"n":43917,"o":33.64,"t":"2026-06-26T04:00:00Z","v":4788557,"vw":34.925024},{"c":34.95,"h":36.75,"l":34.5,"n":41662,"o":35.006,"t":"2026-06-29T04:00:00Z","v":2894616,"vw":35.372607},{"c":34.32,"h":36.06,"l":33.6212,"n":30762,"o":34.85,"t":"2026-06-30T04:00:00Z","v":1672569,"vw":34.799808},{"c":33.48,"h":35.81,"l":32.84,"n":33690,"o":34.64,"t":"2026-07-01T04:00:00Z","v":2167866,"vw":33.923746},{"c":34.79,"h":35.74,"l":33.635,"n":33424,"o":33.82,"t":"2026-07-02T04:00:00Z","v":2316495,"vw":34.531211},{"c":35.32,"h":37.3,"l":33.73,"n":35111,"o":34.82,"t":"2026-07-06T04:00:00Z","v":2404476,"vw":35.839435},{"c":37.92,"h":38.26,"l":34.4016,"n":50633,"o":36.615,"t":"2026-07-07T04:00:00Z","v":3941946,"vw":36.799272},{"c":36.88,"h":37.435,"l":35,"n":40904,"o":36.434,"t":"2026-07-08T04:00:00Z","v":3931311,"vw":36.483951},{"c":35.82,"h":37.78,"l":35.315,"n":34721,"o":36.65,"t":"2026-07-09T04:00:00Z","v":2509030,"vw":36.340714},{"c":32.68,"h":35.64,"l":31.34,"n":43073,"o":35.64,"t":"2026-07-10T04:00:00Z","v":2834466,"vw":32.769606},{"c":31,"h":32.19,"l":30.78,"n":39739,"o":31.69,"t":"2026-07-13T04:00:00Z","v":2862535,"vw":31.155401},{"c":30.89,"h":31.55,"l":29.9,"n":34429,"o":31.39,"t":"2026-07-14T04:00:00Z","v":2008940,"vw":30.853202},{"c":30.84,"h":31.3,"l":30.1501,"n":23378,"o":30.54,"t":"2026-07-15T04:00:00Z","v":1395424,"vw":30.724257},{"c":28.39,"h":30.25,"l":27.92,"n":47689,"o":30.11,"t":"2026-07-16T04:00:00Z","v":4194760,"vw":28.556623},{"c":27.53,"h":28.51,"l":27.1,"n":27216,"o":27.37,"t":"2026-07-17T04:00:00Z","v":1913086,"vw":27.782044},{"c":26.33,"h":28.13,"l":26.19,"n":28126,"o":27.75,"t":"2026-07-20T04:00:00Z","v":2768199,"vw":26.52854},{"c":27.29,"h":27.77,"l":26.1,"n":23834,"o":26.5,"t":"2026-07-21T04:00:00Z","v":1854832,"vw":27.151524},{"c":26.64,"h":27.17,"l":26.47,"n":21680,"o":26.92,"t":"2026-07-22T04:00:00Z","v":1545574,"vw":26.70746},{"c":25.91,"h":26.655,"l":25.68,"n":31454,"o":26,"t":"2026-07-23T04:00:00Z","v":2957042,"vw":25.990939},{"c":25.1,"h":26.41,"l":24.85,"n":26770,"o":26.22,"t":"2026-07-24T04:00:00Z","v":1810280,"vw":25.317877},{"c":25.07,"h":26.105,"l":25.04,"n":21053,"o":25.448,"t":"2026-07-27T04:00:00Z","v":1819608,"vw":25.386281},{"c":26.29,"h":26.3,"l":24.67,"n":30343,"o":25,"t":"2026-07-28T04:00:00Z","v":2297882,"vw":25.592239},{"c":26.02,"h":27.02,"l":25.65,"n":24036,"o":26.19,"t":"2026-07-29T04:00:00Z","v":1577900,"vw":26.224805},{"c":26.49,"h":26.52,"l":25.37,"n":20652,"o":26.03,"t":"2026-07-30T04:00:00Z","v":1454781,"vw":25.987443},{"c":25.52,"h":26.933,"l":25.3563,"n":22999,"o":26.83,"t":"2026-07-31T04:00:00Z","v":1068481,"vw":25.620341},{"c":25.91,"h":26.25,"l":24.67,"n":22782,"o":25.545,"t":"2026-08-03T04:00:00Z","v":1295199,"vw":25.796904},{"c":28.35,"h":28.42,"l":26.42,"n":33283,"o":26.73,"t":"2026-08-04T04:00:00Z","v":2150769,"vw":27.810768},{"c":27.07,"h":28.47,"l":26.62,"n":30056,"o":28.42,"t":"2026-08-05T04:00:00Z","v":2056937,"vw":27.293552},{"c":27.25,"h":27.99,"l":26.56,"n":18886,"o":26.71,"t":"2026-08-06T04:00:00Z","v":1168188,"vw":27.290533},{"c":27.48,"h":28.35,"l":27.13,"n":22352,"o":27.71,"t":"2026-08-07T04:00:00Z","v":1324395,"vw":27.547054},{"c":27.28,"h":27.95,"l":27.11,"n":18454,"o":27.46,"t":"2026-08-10T04:00:00Z","v":1253851,"vw":27.335203},{"c":26.85,"h":27.565,"l":26.53,"n":20592,"o":27.45,"t":"2026-08-11T04:00:00Z","v":1329565,"vw":26.905127},{"c":26.71,"h":27.31,"l":26.62,"n":16942,"o":27,"t":"2026-08-12T04:00:00Z","v":1554278,"vw":26.835963},{"c":26.51,"h":27.4888,"l":26.26,"n":21516,"o":27.26,"t":"2026-08-13T04:00:00Z","v":2021858,"vw":26.5714},{"c":26.75,"h":26.88,"l":25.71,"n":19149,"o":26.64,"t":"2026-08-14T04:00:00Z","v":1229940,"vw":26.34127},{"c":27.1,"h":27.24,"l":26.4,"n":19320,"o":26.52,"t":"2026-08-17T04:00:00Z","v":1470329,"vw":27.053081},{"c":26.57,"h":26.93,"l":26,"n":21607,"o":26.18,"t":"2026-08-18T04:00:00Z","v":1195804,"vw":26.399539},{"c":29.07,"h":29.16,"l":27.64,"n":38610,"o":28.41,"t":"2026-08-19T04:00:00Z","v":3110919,"vw":28.647288},{"c":28.39,"h":29.1,"l":26.98,"n":29199,"o":28.08,"t":"2026-08-20T04:00:00Z","v":2408138,"vw":27.952766},{"c":29.76,"h":30.5,"l":28.61,"n":32361,"o":28.74,"t":"2026-08-21T04:00:00Z","v":2461226,"vw":29.598057},{"c":28.33,"h":29.35,"l":28.23,"n":20590,"o":29.25,"t":"2026-08-24T04:00:00Z","v":1245636,"vw":28.544548},{"c":31.03,"h":31.48,"l":28.78,"n":23872,"o":28.94,"t":"2026-08-25T04:00:00Z","v":2188873,"vw":30.761044},{"c":30.19,"h":31.015,"l":29.76,"n":19181,"o":30.96,"t":"2026-08-26T04:00:00Z","v":1392253,"vw":30.148768},{"c":30.48,"h":30.82,"l":29.72,"n":17005,"o":30.14,"t":"2026-08-27T04:00:00Z","v":1271090,"vw":30.483397},{"c":29.32,"h":30.5,"l":29.01,"n":22150,"o":29.527,"t":"2026-08-28T04:00:00Z","v":1330577,"vw":29.493009},{"c":29.43,"h":29.82,"l":28.33,"n":19394,"o":28.82,"t":"2026-08-31T04:00:00Z","v":1309005,"vw":29.243477},{"c":29.02,"h":29.5588,"l":28.7,"n":17508,"o":28.82,"t":"2026-09-01T04:00:00Z","v":889292,"vw":29.145054},{"c":29.29,"h":30.1776,"l":28.23,"n":21009,"o":29.27,"t":"2026-09-02T04:00:00Z","v":1293497,"vw":28.991276},{"c":29.46,"h":29.65,"l":28.02,"n":20328,"o":29.49,"t":"2026-09-03T04:00:00Z","v":1271185,"vw":29.003395},{"c":29.66,"h":29.97,"l":28.91,"n":17414,"o":28.91,"t":"2026-09-04T04:00:00Z","v":1182505,"vw":29.643346},{"c":26.83,"h":27.3,"l":25.035,"n":70939,"o":26.76,"t":"2026-09-08T04:00:00Z","v":6176587,"vw":26.269476},{"c":25.175,"h":26.7,"l":25.11,"n":40338,"o":26.7,"t":"2026-09-09T04:00:00Z","v":2846731,"vw":25.549952},{"c":24.37,"h":24.89,"l":23.98,"n":26003,"o":24.76,"t":"2026-09-10T04:00:00Z","v":1979745,"vw":24.326236},{"c":23.99,"h":24.7599,"l":23.95,"n":17989,"o":24.64,"t":"2026-09-11T04:00:00Z","v":1194064,"vw":24.183063},{"c":24.12,"h":24.9299,"l":23.99,"n":22748,"o":24.02,"t":"2026-09-14T04:00:00Z","v":1458666,"vw":24.39066},{"c":23.22,"h":23.84,"l":22.86,"n":25825,"o":23.82,"t":"2026-09-15T04:00:00Z","v":2584724,"vw":23.164478},{"c":23.1,"h":23.65,"l":22.67,"n":23253,"o":23.41,"t":"2026-09-16T04:00:00Z","v":1820594,"vw":23.092331},{"c":24.67,"h":25.4999,"l":24.05,"n":34353,"o":24.28,"t":"2026-09-17T04:00:00Z","v":2428618,"vw":24.780878},{"c":24.95,"h":25.18,"l":24.26,"n":21930,"o":24.92,"t":"2026-09-18T04:00:00Z","v":2283062,"vw":24.815787},{"c":25.26,"h":25.66,"l":24.83,"n":25393,"o":25.45,"t":"2026-09-21T04:00:00Z","v":1701422,"vw":25.163045},{"c":25.93,"h":26.5,"l":25.07,"n":27390,"o":25.62,"t":"2026-09-22T04:00:00Z","v":1980762,"vw":25.942472},{"c":24.37,"h":26.24,"l":24.22,"n":28098,"o":25.75,"t":"2026-09-23T04:00:00Z","v":1897453,"vw":24.809872},{"c":24.66,"h":24.81,"l":23.16,"n":30239,"o":23.88,"t":"2026-09-24T04:00:00Z","v":2276385,"vw":24.130565},{"c":24.27,"h":24.97,"l":23.75,"n":20547,"o":24.97,"t":"2026-09-25T04:00:00Z","v":1213937,"vw":24.312519},{"c":24.23,"h":24.66,"l":23.44,"n":22274,"o":24.02,"t":"2026-09-28T04:00:00Z","v":1271505,"vw":24.175551},{"c":24.52,"h":24.76,"l":23.88,"n":24064,"o":23.88,"t":"2026-09-29T04:00:00Z","v":1637673,"vw":24.338972},{"c":24.45,"h":25.2,"l":24.41,"n":20561,"o":24.79,"t":"2026-09-30T04:00:00Z","v":1559445,"vw":24.633112},{"c":24.39,"h":24.98,"l":23.955,"n":23358,"o":24.24,"t":"2026-10-01T04:00:00Z","v":1695619,"vw":24.536435},{"c":24.5,"h":25.48,"l":24.21,"n":21594,"o":25,"t":"2026-10-02T04:00:00Z","v":1498760,"vw":24.533277},{"c":25.67,"h":26.04,"l":23.83,"n":28372,"o":24.48,"t":"2026-10-05T04:00:00Z","v":2002022,"vw":25.267554},{"c":25.23,"h":26.94,"l":24.865,"n":32382,"o":26.8,"t":"2026-10-06T04:00:00Z","v":2523219,"vw":25.516919},{"c":24.77,"h":25.37,"l":24.45,"n":29589,"o":24.635,"t":"2026-10-07T04:00:00Z","v":2342755,"vw":24.825766},{"c":24.6,"h":24.69,"l":23.91,"n":21716,"o":24.26,"t":"2026-10-08T04:00:00Z","v":2426383,"vw":24.447706},{"c":25.7,"h":26.225,"l":24.55,"n":22325,"o":24.72,"t":"2026-10-09T04:00:00Z","v":1801750,"vw":25.653132},{"c":25.13,"h":26.09,"l":24.935,"n":22106,"o":25.63,"t":"2026-10-12T04:00:00Z","v":1413872,"vw":25.371845},{"c":24.43,"h":24.93,"l":24.08,"n":23360,"o":24.88,"t":"2026-10-13T04:00:00Z","v":1668235,"vw":24.452709},{"c":23.65,"h":24.26,"l":23.28,"n":22254,"o":24.13,"t":"2026-10-14T04:00:00Z","v":1661810,"vw":23.653228},{"c":24.73,"h":24.98,"l":23.2,"n":17633,"o":23.51,"t":"2026-10-15T04:00:00Z","v":1575514,"vw":24.197597}],"volatilityBars":[{"c":24.6,"h":24.6,"l":24.56,"n":38,"o":24.57,"t":"2026-10-08T08:00:00Z","v":711,"vw":24.576667},{"c":25.31,"h":25.31,"l":25.31,"n":7,"o":25.31,"t":"2026-10-08T09:30:00Z","v":155,"vw":25.31},{"c":24.26,"h":24.4,"l":24.26,"n":25,"o":24.35,"t":"2026-10-08T11:00:00Z","v":1577,"vw":24.344226},{"c":24.07,"h":24.07,"l":24.07,"n":1,"o":24.07,"t":"2026-10-08T11:15:00Z","v":110,"vw":24.07},{"c":24.76,"h":24.76,"l":24.06,"n":12,"o":24.06,"t":"2026-10-08T11:45:00Z","v":686,"vw":24.313333},{"c":24.31,"h":24.31,"l":24.31,"n":1,"o":24.31,"t":"2026-10-08T12:30:00Z","v":200,"vw":24.31},{"c":24.3,"h":24.3,"l":24.3,"n":4,"o":24.3,"t":"2026-10-08T13:00:00Z","v":274,"vw":24.3},{"c":24.25,"h":24.63,"l":24.25,"n":13,"o":24.63,"t":"2026-10-08T13:15:00Z","v":1681,"vw":24.49127},{"c":24.345,"h":24.54,"l":24.1,"n":854,"o":24.22,"t":"2026-10-08T13:30:00Z","v":55541,"vw":24.310138},{"c":24.32,"h":24.503,"l":24.22,"n":765,"o":24.34,"t":"2026-10-08T13:45:00Z","v":66424,"vw":24.314831},{"c":24.38,"h":24.39,"l":24.03,"n":1042,"o":24.27,"t":"2026-10-08T14:00:00Z","v":86909,"vw":24.152106},{"c":24.455,"h":24.54,"l":24.215,"n":715,"o":24.36,"t":"2026-10-08T14:15:00Z","v":50586,"vw":24.369096},{"c":24.3,"h":24.44,"l":24.3,"n":710,"o":24.39,"t":"2026-10-08T14:30:00Z","v":73401,"vw":24.372586},{"c":24.04,"h":24.31,"l":24.01,"n":919,"o":24.28,"t":"2026-10-08T14:45:00Z","v":93426,"vw":24.219796},{"c":24.1817,"h":24.235,"l":23.96,"n":919,"o":24.04,"t":"2026-10-08T15:00:00Z","v":53614,"vw":24.061124},{"c":24.2,"h":24.3,"l":24.1429,"n":777,"o":24.2,"t":"2026-10-08T15:15:00Z","v":33593,"vw":24.234383},{"c":24.125,"h":24.22,"l":24.09,"n":642,"o":24.185,"t":"2026-10-08T15:30:00Z","v":41267,"vw":24.14324},{"c":23.94,"h":24.16,"l":23.91,"n":759,"o":24.12,"t":"2026-10-08T15:45:00Z","v":42962,"vw":24.057801},{"c":24.02,"h":24.055,"l":23.91,"n":656,"o":23.92,"t":"2026-10-08T16:00:00Z","v":29075,"vw":23.978732},{"c":24.13,"h":24.2606,"l":24.01,"n":709,"o":24.02,"t":"2026-10-08T16:15:00Z","v":44405,"vw":24.135525},{"c":24.035,"h":24.13,"l":24,"n":488,"o":24.13,"t":"2026-10-08T16:30:00Z","v":26915,"vw":24.061226},{"c":24.205,"h":24.2256,"l":23.935,"n":640,"o":24.01,"t":"2026-10-08T16:45:00Z","v":36143,"vw":24.070569},{"c":24.2,"h":24.24,"l":24.11,"n":649,"o":24.2,"t":"2026-10-08T17:00:00Z","v":30803,"vw":24.180957},{"c":24.29,"h":24.325,"l":24.155,"n":632,"o":24.2,"t":"2026-10-08T17:15:00Z","v":39595,"vw":24.203312},{"c":24.32,"h":24.405,"l":24.245,"n":596,"o":24.29,"t":"2026-10-08T17:30:00Z","v":35706,"vw":24.328371},{"c":24.37,"h":24.47,"l":24.227,"n":599,"o":24.34,"t":"2026-10-08T17:45:00Z","v":35070,"vw":24.350138},{"c":24.445,"h":24.46,"l":24.29,"n":651,"o":24.39,"t":"2026-10-08T18:00:00Z","v":29461,"vw":24.349921},{"c":24.36,"h":24.485,"l":24.27,"n":590,"o":24.46,"t":"2026-10-08T18:15:00Z","v":27165,"vw":24.391049},{"c":24.46,"h":24.46,"l":24.34,"n":609,"o":24.365,"t":"2026-10-08T18:30:00Z","v":23848,"vw":24.404321},{"c":24.345,"h":24.45,"l":24.315,"n":597,"o":24.44,"t":"2026-10-08T18:45:00Z","v":25381,"vw":24.3713},{"c":24.47,"h":24.48,"l":24.315,"n":609,"o":24.345,"t":"2026-10-08T19:00:00Z","v":30854,"vw":24.398838},{"c":24.51,"h":24.52,"l":24.375,"n":699,"o":24.465,"t":"2026-10-08T19:15:00Z","v":39848,"vw":24.479402},{"c":24.545,"h":24.57,"l":24.505,"n":1009,"o":24.53,"t":"2026-10-08T19:30:00Z","v":45155,"vw":24.53058},{"c":24.59,"h":24.69,"l":24.4,"n":3220,"o":24.545,"t":"2026-10-08T19:45:00Z","v":226174,"vw":24.571365},{"c":24.6,"h":24.6,"l":24.58,"n":50,"o":24.58,"t":"2026-10-08T20:00:00Z","v":1047298,"vw":24.599986},{"c":24.4039,"h":24.4039,"l":24.4039,"n":1,"o":24.4039,"t":"2026-10-08T20:45:00Z","v":100,"vw":24.4039},{"c":24.2769,"h":24.64,"l":24.2769,"n":40,"o":24.64,"t":"2026-10-08T21:00:00Z","v":1284,"vw":24.410238},{"c":24.36,"h":24.36,"l":24.36,"n":1,"o":24.36,"t":"2026-10-08T22:45:00Z","v":135,"vw":24.36},{"c":24.72,"h":24.72,"l":24.59,"n":8,"o":24.59,"t":"2026-10-09T08:00:00Z","v":360,"vw":24.646875},{"c":25.05,"h":25.05,"l":25.05,"n":2,"o":25.05,"t":"2026-10-09T10:00:00Z","v":148,"vw":25.05},{"c":24.3649,"h":24.3649,"l":24.3649,"n":1,"o":24.3649,"t":"2026-10-09T11:30:00Z","v":291,"vw":24.3649},{"c":24.6,"h":24.6,"l":24.07,"n":4,"o":24.07,"t":"2026-10-09T12:00:00Z","v":309,"vw":24.246667},{"c":24.75,"h":24.75,"l":24.64,"n":13,"o":24.64,"t":"2026-10-09T12:15:00Z","v":402,"vw":24.693036},{"c":24.9,"h":24.9,"l":24.8974,"n":2,"o":24.8974,"t":"2026-10-09T12:30:00Z","v":200,"vw":24.8987},{"c":24.58,"h":24.94,"l":24.55,"n":500,"o":24.76,"t":"2026-10-09T13:30:00Z","v":39398,"vw":24.734032},{"c":25.38,"h":25.385,"l":24.575,"n":800,"o":24.59,"t":"2026-10-09T13:45:00Z","v":57568,"vw":25.048815},{"c":25.595,"h":26.01,"l":25.3101,"n":1529,"o":25.405,"t":"2026-10-09T14:00:00Z","v":133222,"vw":25.780226},{"c":25.43,"h":25.69,"l":25.36,"n":681,"o":25.595,"t":"2026-10-09T14:15:00Z","v":34555,"vw":25.517344},{"c":25.235,"h":25.53,"l":25.2,"n":638,"o":25.43,"t":"2026-10-09T14:30:00Z","v":51503,"vw":25.339798},{"c":25.4,"h":25.47,"l":24.98,"n":1160,"o":25.235,"t":"2026-10-09T14:45:00Z","v":136072,"vw":25.17421},{"c":25.37,"h":25.4,"l":25.2901,"n":634,"o":25.33,"t":"2026-10-09T15:00:00Z","v":36654,"vw":25.354227},{"c":25.48,"h":25.555,"l":25.39,"n":730,"o":25.4,"t":"2026-10-09T15:15:00Z","v":41022,"vw":25.506344},{"c":25.63,"h":25.675,"l":25.5,"n":528,"o":25.5,"t":"2026-10-09T15:30:00Z","v":19313,"vw":25.61076},{"c":25.65,"h":25.76,"l":25.625,"n":497,"o":25.63,"t":"2026-10-09T15:45:00Z","v":27189,"vw":25.714466},{"c":25.8251,"h":25.87,"l":25.62,"n":619,"o":25.655,"t":"2026-10-09T16:00:00Z","v":38271,"vw":25.737443},{"c":26.06,"h":26.08,"l":25.835,"n":683,"o":25.85,"t":"2026-10-09T16:15:00Z","v":69378,"vw":25.947147},{"c":26.005,"h":26.225,"l":25.98,"n":695,"o":26.07,"t":"2026-10-09T16:30:00Z","v":50015,"vw":26.138372},{"c":25.9,"h":26.05,"l":25.9,"n":619,"o":25.995,"t":"2026-10-09T16:45:00Z","v":36591,"vw":25.966998},{"c":25.825,"h":25.94,"l":25.74,"n":917,"o":25.91,"t":"2026-10-09T17:00:00Z","v":56795,"vw":25.83905},{"c":25.85,"h":25.93,"l":25.81,"n":598,"o":25.825,"t":"2026-10-09T17:15:00Z","v":39134,"vw":25.860554},{"c":25.77,"h":25.97,"l":25.76,"n":579,"o":25.84,"t":"2026-10-09T17:30:00Z","v":37032,"vw":25.853552},{"c":25.81,"h":25.85,"l":25.735,"n":660,"o":25.77,"t":"2026-10-09T17:45:00Z","v":42136,"vw":25.792895},{"c":25.874,"h":25.905,"l":25.77,"n":618,"o":25.79,"t":"2026-10-09T18:00:00Z","v":35855,"vw":25.834553},{"c":25.8851,"h":25.94,"l":25.845,"n":450,"o":25.87,"t":"2026-10-09T18:15:00Z","v":17499,"vw":25.882659},{"c":25.875,"h":25.91,"l":25.86,"n":455,"o":25.885,"t":"2026-10-09T18:30:00Z","v":18070,"vw":25.88343},{"c":25.78,"h":26.02,"l":25.77,"n":1000,"o":25.89,"t":"2026-10-09T18:45:00Z","v":58964,"vw":25.901141},{"c":25.72,"h":25.81,"l":25.6701,"n":656,"o":25.775,"t":"2026-10-09T19:00:00Z","v":42391,"vw":25.724058},{"c":25.68,"h":25.76,"l":25.61,"n":927,"o":25.715,"t":"2026-10-09T19:15:00Z","v":55531,"vw":25.701218},{"c":25.83,"h":25.85,"l":25.64,"n":1324,"o":25.695,"t":"2026-10-09T19:30:00Z","v":78370,"vw":25.749438},{"c":25.71,"h":25.94,"l":25.66,"n":3394,"o":25.82,"t":"2026-10-09T19:45:00Z","v":250266,"vw":25.746612},{"c":25.7,"h":25.7,"l":25.7,"n":42,"o":25.7,"t":"2026-10-09T20:00:00Z","v":224733,"vw":25.7},{"c":25.7,"h":25.7,"l":25.7,"n":2,"o":25.7,"t":"2026-10-09T20:15:00Z","v":63986,"vw":25.7},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-09T20:45:00Z","v":100,"vw":25.8},{"c":25.88,"h":25.88,"l":25.88,"n":4,"o":25.88,"t":"2026-10-09T21:15:00Z","v":1087,"vw":25.88},{"c":25.79,"h":25.79,"l":25.79,"n":2,"o":25.79,"t":"2026-10-09T21:45:00Z","v":240,"vw":25.79},{"c":25.7,"h":25.71,"l":25.7,"n":9,"o":25.71,"t":"2026-10-09T22:00:00Z","v":993,"vw":25.707033},{"c":25.7465,"h":25.7465,"l":25.7465,"n":1,"o":25.7465,"t":"2026-10-09T22:45:00Z","v":200,"vw":25.7465},{"c":25.83,"h":25.84,"l":25.78,"n":47,"o":25.78,"t":"2026-10-12T08:00:00Z","v":2378,"vw":25.810745},{"c":25.71,"h":25.71,"l":25.56,"n":30,"o":25.56,"t":"2026-10-12T11:00:00Z","v":10080,"vw":25.698761},{"c":25.81,"h":25.81,"l":25.66,"n":5,"o":25.66,"t":"2026-10-12T11:45:00Z","v":585,"vw":25.762715},{"c":25.7,"h":25.7,"l":25.7,"n":1,"o":25.7,"t":"2026-10-12T12:00:00Z","v":100,"vw":25.7},{"c":25.85,"h":25.85,"l":25.69,"n":2,"o":25.69,"t":"2026-10-12T12:30:00Z","v":300,"vw":25.796667},{"c":25.72,"h":25.74,"l":25.26,"n":907,"o":25.59,"t":"2026-10-12T13:30:00Z","v":68018,"vw":25.534339},{"c":25.835,"h":26.09,"l":25.538,"n":685,"o":25.71,"t":"2026-10-12T13:45:00Z","v":35343,"vw":25.903184},{"c":25.855,"h":25.97,"l":25.65,"n":687,"o":25.821,"t":"2026-10-12T14:00:00Z","v":38754,"vw":25.845726},{"c":25.695,"h":25.82,"l":25.61,"n":653,"o":25.82,"t":"2026-10-12T14:15:00Z","v":46754,"vw":25.71346},{"c":25.67,"h":25.79,"l":25.49,"n":1095,"o":25.65,"t":"2026-10-12T14:30:00Z","v":67422,"vw":25.633576},{"c":25.71,"h":25.72,"l":25.585,"n":450,"o":25.67,"t":"2026-10-12T14:45:00Z","v":21902,"vw":25.660708},{"c":25.77,"h":25.82,"l":25.62,"n":707,"o":25.69,"t":"2026-10-12T15:00:00Z","v":36383,"vw":25.674511},{"c":25.72,"h":25.8,"l":25.69,"n":640,"o":25.75,"t":"2026-10-12T15:15:00Z","v":32422,"vw":25.738221},{"c":25.58,"h":25.785,"l":25.58,"n":645,"o":25.75,"t":"2026-10-12T15:30:00Z","v":41271,"vw":25.686311},{"c":25.67,"h":25.72,"l":25.56,"n":482,"o":25.6,"t":"2026-10-12T15:45:00Z","v":24052,"vw":25.639199},{"c":25.58,"h":25.71,"l":25.55,"n":572,"o":25.6782,"t":"2026-10-12T16:00:00Z","v":29276,"vw":25.63558},{"c":25.595,"h":25.675,"l":25.515,"n":620,"o":25.5701,"t":"2026-10-12T16:15:00Z","v":35988,"vw":25.595306},{"c":25.61,"h":25.615,"l":25.53,"n":590,"o":25.585,"t":"2026-10-12T16:30:00Z","v":32779,"vw":25.563742},{"c":25.38,"h":25.59,"l":25.3,"n":759,"o":25.59,"t":"2026-10-12T16:45:00Z","v":43296,"vw":25.457021},{"c":25.495,"h":25.51,"l":25.34,"n":668,"o":25.39,"t":"2026-10-12T17:00:00Z","v":37413,"vw":25.400998},{"c":25.45,"h":25.48,"l":25.355,"n":572,"o":25.48,"t":"2026-10-12T17:15:00Z","v":37896,"vw":25.399745},{"c":25.365,"h":25.43,"l":25.33,"n":322,"o":25.42,"t":"2026-10-12T17:30:00Z","v":13821,"vw":25.381334},{"c":25.27,"h":25.365,"l":25.23,"n":497,"o":25.35,"t":"2026-10-12T17:45:00Z","v":26654,"vw":25.28825},{"c":25.45,"h":25.465,"l":25.29,"n":571,"o":25.29,"t":"2026-10-12T18:00:00Z","v":30240,"vw":25.374931},{"c":25.48,"h":25.5,"l":25.41,"n":501,"o":25.46,"t":"2026-10-12T18:15:00Z","v":19459,"vw":25.456116},{"c":25.53,"h":25.553,"l":25.455,"n":524,"o":25.52,"t":"2026-10-12T18:30:00Z","v":23776,"vw":25.516391},{"c":25.46,"h":25.53,"l":25.42,"n":611,"o":25.53,"t":"2026-10-12T18:45:00Z","v":23622,"vw":25.471046},{"c":25.27,"h":25.46,"l":25.27,"n":937,"o":25.45,"t":"2026-10-12T19:00:00Z","v":46122,"vw":25.353384},{"c":25.075,"h":25.27,"l":24.935,"n":1282,"o":25.27,"t":"2026-10-12T19:15:00Z","v":93534,"vw":25.062023},{"c":25.09,"h":25.095,"l":25.02,"n":844,"o":25.065,"t":"2026-10-12T19:30:00Z","v":62401,"vw":25.063236},{"c":25.14,"h":25.21,"l":25.06,"n":4574,"o":25.09,"t":"2026-10-12T19:45:00Z","v":262993,"vw":25.134608},{"c":25.13,"h":25.13,"l":25.13,"n":52,"o":25.13,"t":"2026-10-12T20:00:00Z","v":158481,"vw":25.13},{"c":24.92,"h":24.92,"l":24.92,"n":12,"o":24.92,"t":"2026-10-12T22:30:00Z","v":477,"vw":24.92},{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-10-12T23:15:00Z","v":115,"vw":24.55},{"c":25.08,"h":25.08,"l":24.9,"n":14,"o":24.9,"t":"2026-10-13T08:00:00Z","v":832,"vw":24.995254},{"c":24.96,"h":24.96,"l":24.96,"n":1,"o":24.96,"t":"2026-10-13T09:15:00Z","v":371,"vw":24.96},{"c":25.7,"h":25.7,"l":25.5,"n":37,"o":25.5,"t":"2026-10-13T09:45:00Z","v":1001,"vw":25.543014},{"c":25.47,"h":25.47,"l":25.47,"n":8,"o":25.47,"t":"2026-10-13T11:00:00Z","v":789,"vw":25.47},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-13T11:45:00Z","v":200,"vw":25.12},{"c":25.13,"h":25.13,"l":25.1141,"n":3,"o":25.1141,"t":"2026-10-13T12:00:00Z","v":333,"vw":25.123484},{"c":24.84,"h":25.02,"l":24.82,"n":30,"o":25.02,"t":"2026-10-13T12:15:00Z","v":669,"vw":24.903589},{"c":24.85,"h":24.99,"l":24.85,"n":5,"o":24.99,"t":"2026-10-13T12:30:00Z","v":500,"vw":24.92},{"c":25.14,"h":25.14,"l":24.84,"n":20,"o":24.84,"t":"2026-10-13T12:45:00Z","v":1280,"vw":25.078391},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-10-13T13:15:00Z","v":100,"vw":24.84},{"c":24.675,"h":24.93,"l":24.475,"n":1344,"o":24.86,"t":"2026-10-13T13:30:00Z","v":106496,"vw":24.711201},{"c":24.65,"h":24.7,"l":24.3138,"n":966,"o":24.7,"t":"2026-10-13T13:45:00Z","v":58370,"vw":24.454961},{"c":24.615,"h":24.8,"l":24.58,"n":751,"o":24.65,"t":"2026-10-13T14:00:00Z","v":48827,"vw":24.676495},{"c":24.38,"h":24.64,"l":24.36,"n":829,"o":24.6,"t":"2026-10-13T14:15:00Z","v":46821,"vw":24.502462},{"c":24.43,"h":24.455,"l":24.3,"n":723,"o":24.35,"t":"2026-10-13T14:30:00Z","v":34174,"vw":24.367026},{"c":24.4,"h":24.54,"l":24.33,"n":929,"o":24.46,"t":"2026-10-13T14:45:00Z","v":33164,"vw":24.438038},{"c":24.435,"h":24.49,"l":24.28,"n":652,"o":24.35,"t":"2026-10-13T15:00:00Z","v":29027,"vw":24.341014},{"c":24.41,"h":24.467,"l":24.29,"n":698,"o":24.467,"t":"2026-10-13T15:15:00Z","v":38967,"vw":24.357405},{"c":24.58,"h":24.59,"l":24.34,"n":751,"o":24.375,"t":"2026-10-13T15:30:00Z","v":40325,"vw":24.422519},{"c":24.57,"h":24.69,"l":24.51,"n":1104,"o":24.58,"t":"2026-10-13T15:45:00Z","v":57495,"vw":24.618432},{"c":24.475,"h":24.57,"l":24.45,"n":669,"o":24.54,"t":"2026-10-13T16:00:00Z","v":42345,"vw":24.50193},{"c":24.42,"h":24.475,"l":24.33,"n":553,"o":24.475,"t":"2026-10-13T16:15:00Z","v":25933,"vw":24.390961},{"c":24.385,"h":24.48,"l":24.3519,"n":606,"o":24.42,"t":"2026-10-13T16:30:00Z","v":33230,"vw":24.42955},{"c":24.4,"h":24.44,"l":24.35,"n":510,"o":24.385,"t":"2026-10-13T16:45:00Z","v":27547,"vw":24.390726},{"c":24.48,"h":24.565,"l":24.37,"n":795,"o":24.37,"t":"2026-10-13T17:00:00Z","v":48012,"vw":24.479282},{"c":24.12,"h":24.48,"l":24.08,"n":1064,"o":24.43,"t":"2026-10-13T17:15:00Z","v":75317,"vw":24.194887},{"c":24.15,"h":24.23,"l":24.12,"n":452,"o":24.12,"t":"2026-10-13T17:30:00Z","v":22781,"vw":24.176417},{"c":24.16,"h":24.195,"l":24.11,"n":413,"o":24.165,"t":"2026-10-13T17:45:00Z","v":16137,"vw":24.161539},{"c":24.23,"h":24.26,"l":24.12,"n":575,"o":24.15,"t":"2026-10-13T18:00:00Z","v":32815,"vw":24.166693},{"c":24.52,"h":24.53,"l":24.23,"n":784,"o":24.24,"t":"2026-10-13T18:15:00Z","v":52597,"vw":24.374722},{"c":24.495,"h":24.56,"l":24.47,"n":630,"o":24.54,"t":"2026-10-13T18:30:00Z","v":28148,"vw":24.511349},{"c":24.385,"h":24.555,"l":24.345,"n":579,"o":24.48,"t":"2026-10-13T18:45:00Z","v":27232,"vw":24.458068},{"c":24.47,"h":24.5,"l":24.39,"n":743,"o":24.405,"t":"2026-10-13T19:00:00Z","v":37624,"vw":24.451017},{"c":24.6,"h":24.62,"l":24.38,"n":1266,"o":24.465,"t":"2026-10-13T19:15:00Z","v":78922,"vw":24.462559},{"c":24.59,"h":24.62,"l":24.51,"n":1253,"o":24.58,"t":"2026-10-13T19:30:00Z","v":71542,"vw":24.566763},{"c":24.45,"h":24.58,"l":24.415,"n":3306,"o":24.58,"t":"2026-10-13T19:45:00Z","v":253699,"vw":24.457139},{"c":24.53,"h":24.53,"l":24.43,"n":53,"o":24.43,"t":"2026-10-13T20:00:00Z","v":290712,"vw":24.430048},{"c":24.55,"h":24.55,"l":24.55,"n":2,"o":24.55,"t":"2026-10-13T20:15:00Z","v":500,"vw":24.55},{"c":24.62,"h":24.62,"l":24.6,"n":2,"o":24.6,"t":"2026-10-13T20:30:00Z","v":200,"vw":24.61},{"c":24.87,"h":24.87,"l":24.78,"n":4,"o":24.78,"t":"2026-10-13T20:45:00Z","v":500,"vw":24.851928},{"c":25.5,"h":25.5,"l":24.59,"n":5,"o":24.59,"t":"2026-10-14T08:00:00Z","v":227,"vw":25.001765},{"c":25.11,"h":25.11,"l":25.11,"n":2,"o":25.11,"t":"2026-10-14T09:15:00Z","v":300,"vw":25.11},{"c":24.6149,"h":25.032,"l":24.6149,"n":2,"o":25.032,"t":"2026-10-14T11:15:00Z","v":553,"vw":24.690325},{"c":24.58,"h":24.61,"l":24.58,"n":7,"o":24.61,"t":"2026-10-14T11:45:00Z","v":535,"vw":24.593987},{"c":24.0792,"h":24.19,"l":24.0792,"n":16,"o":24.18,"t":"2026-10-14T13:00:00Z","v":1700,"vw":24.125316},{"c":24.02,"h":24.16,"l":24.01,"n":98,"o":24.14,"t":"2026-10-14T13:15:00Z","v":22908,"vw":24.065319},{"c":24.135,"h":24.26,"l":23.69,"n":1273,"o":24.09,"t":"2026-10-14T13:30:00Z","v":121034,"vw":23.961765},{"c":23.86,"h":24.235,"l":23.84,"n":863,"o":24.16,"t":"2026-10-14T13:45:00Z","v":59048,"vw":24.055655},{"c":23.69,"h":24.09,"l":23.68,"n":917,"o":23.85,"t":"2026-10-14T14:00:00Z","v":60023,"vw":23.91229},{"c":23.65,"h":23.87,"l":23.58,"n":912,"o":23.7,"t":"2026-10-14T14:15:00Z","v":52270,"vw":23.704524},{"c":23.88,"h":23.88,"l":23.59,"n":917,"o":23.645,"t":"2026-10-14T14:30:00Z","v":61338,"vw":23.707025},{"c":23.66,"h":23.94,"l":23.66,"n":1219,"o":23.89,"t":"2026-10-14T14:45:00Z","v":105574,"vw":23.75791},{"c":23.44,"h":23.64,"l":23.42,"n":820,"o":23.64,"t":"2026-10-14T15:00:00Z","v":51645,"vw":23.537555},{"c":23.33,"h":23.55,"l":23.31,"n":800,"o":23.455,"t":"2026-10-14T15:15:00Z","v":67865,"vw":23.431451},{"c":23.335,"h":23.455,"l":23.32,"n":648,"o":23.345,"t":"2026-10-14T15:30:00Z","v":50538,"vw":23.386558},{"c":23.315,"h":23.445,"l":23.28,"n":647,"o":23.32,"t":"2026-10-14T15:45:00Z","v":41325,"vw":23.353472},{"c":23.36,"h":23.45,"l":23.31,"n":689,"o":23.32,"t":"2026-10-14T16:00:00Z","v":49593,"vw":23.375173},{"c":23.465,"h":23.48,"l":23.37,"n":635,"o":23.39,"t":"2026-10-14T16:15:00Z","v":36249,"vw":23.424697},{"c":23.47,"h":23.49,"l":23.37,"n":658,"o":23.48,"t":"2026-10-14T16:30:00Z","v":61476,"vw":23.411333},{"c":23.56,"h":23.56,"l":23.43,"n":559,"o":23.49,"t":"2026-10-14T16:45:00Z","v":40387,"vw":23.489271},{"c":23.5923,"h":23.68,"l":23.5236,"n":560,"o":23.56,"t":"2026-10-14T17:00:00Z","v":28528,"vw":23.610565},{"c":23.66,"h":23.71,"l":23.585,"n":530,"o":23.59,"t":"2026-10-14T17:15:00Z","v":33067,"vw":23.649316},{"c":23.78,"h":23.835,"l":23.665,"n":581,"o":23.67,"t":"2026-10-14T17:30:00Z","v":40446,"vw":23.756202},{"c":23.8,"h":23.835,"l":23.72,"n":437,"o":23.78,"t":"2026-10-14T17:45:00Z","v":18033,"vw":23.786554},{"c":23.8,"h":23.85,"l":23.6,"n":766,"o":23.81,"t":"2026-10-14T18:00:00Z","v":36631,"vw":23.719883},{"c":23.6205,"h":23.8,"l":23.595,"n":695,"o":23.8,"t":"2026-10-14T18:15:00Z","v":33145,"vw":23.685186},{"c":23.5,"h":23.69,"l":23.5,"n":663,"o":23.67,"t":"2026-10-14T18:30:00Z","v":34171,"vw":23.613069},{"c":23.57,"h":23.58,"l":23.48,"n":549,"o":23.49,"t":"2026-10-14T18:45:00Z","v":26072,"vw":23.526164},{"c":23.555,"h":23.57,"l":23.445,"n":727,"o":23.57,"t":"2026-10-14T19:00:00Z","v":34691,"vw":23.498236},{"c":23.735,"h":23.79,"l":23.54,"n":824,"o":23.54,"t":"2026-10-14T19:15:00Z","v":56621,"vw":23.63928},{"c":23.62,"h":23.805,"l":23.62,"n":961,"o":23.72,"t":"2026-10-14T19:30:00Z","v":56256,"vw":23.72615},{"c":23.65,"h":23.7,"l":23.5875,"n":2643,"o":23.62,"t":"2026-10-14T19:45:00Z","v":170171,"vw":23.631279},{"c":23.68,"h":23.68,"l":23.65,"n":49,"o":23.65,"t":"2026-10-14T20:00:00Z","v":198904,"vw":23.65004},{"c":23.9342,"h":23.9342,"l":23.9342,"n":1,"o":23.9342,"t":"2026-10-14T21:00:00Z","v":100,"vw":23.9342},{"c":23.53,"h":23.53,"l":23.53,"n":7,"o":23.53,"t":"2026-10-14T22:15:00Z","v":150,"vw":23.53},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-14T23:45:00Z","v":500,"vw":23.5},{"c":23.5,"h":23.51,"l":23.4101,"n":24,"o":23.4101,"t":"2026-10-15T08:00:00Z","v":2271,"vw":23.440463},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-15T09:00:00Z","v":150,"vw":23.5},{"c":23.37,"h":23.37,"l":23.37,"n":1,"o":23.37,"t":"2026-10-15T09:45:00Z","v":800,"vw":23.37},{"c":23.4,"h":23.4,"l":23.4,"n":5,"o":23.4,"t":"2026-10-15T10:45:00Z","v":184,"vw":23.4},{"c":23.4,"h":23.4,"l":23.4,"n":7,"o":23.4,"t":"2026-10-15T11:00:00Z","v":136,"vw":23.4},{"c":23.401,"h":23.401,"l":23.38,"n":7,"o":23.39,"t":"2026-10-15T11:15:00Z","v":412,"vw":23.387805},{"c":23.55,"h":23.55,"l":23.55,"n":1,"o":23.55,"t":"2026-10-15T12:15:00Z","v":200,"vw":23.55},{"c":23.42,"h":23.42,"l":23.42,"n":2,"o":23.42,"t":"2026-10-15T12:30:00Z","v":151,"vw":23.42},{"c":23.57,"h":23.57,"l":23.38,"n":4,"o":23.38,"t":"2026-10-15T12:45:00Z","v":1750,"vw":23.491765},{"c":23.38,"h":23.5,"l":23.38,"n":6,"o":23.5,"t":"2026-10-15T13:00:00Z","v":326,"vw":23.445455},{"c":23.3958,"h":23.4,"l":23.3958,"n":3,"o":23.4,"t":"2026-10-15T13:15:00Z","v":400,"vw":23.397789},{"c":23.605,"h":23.63,"l":23.2,"n":1823,"o":23.53,"t":"2026-10-15T13:30:00Z","v":151505,"vw":23.454378},{"c":23.735,"h":23.735,"l":23.45,"n":1032,"o":23.605,"t":"2026-10-15T13:45:00Z","v":129501,"vw":23.576669},{"c":23.7,"h":23.85,"l":23.65,"n":1198,"o":23.735,"t":"2026-10-15T14:00:00Z","v":94484,"vw":23.734761},{"c":23.565,"h":23.76,"l":23.475,"n":1032,"o":23.68,"t":"2026-10-15T14:15:00Z","v":77782,"vw":23.59449},{"c":23.92,"h":23.99,"l":23.4187,"n":840,"o":23.55,"t":"2026-10-15T14:30:00Z","v":50289,"vw":23.650781},{"c":24.02,"h":24.06,"l":23.87,"n":768,"o":23.9332,"t":"2026-10-15T14:45:00Z","v":61889,"vw":23.987974},{"c":24.14,"h":24.2199,"l":23.9,"n":724,"o":24,"t":"2026-10-15T15:00:00Z","v":53009,"vw":24.0795},{"c":24.145,"h":24.23,"l":24.055,"n":626,"o":24.135,"t":"2026-10-15T15:15:00Z","v":59073,"vw":24.135672},{"c":24.065,"h":24.21,"l":24.05,"n":473,"o":24.15,"t":"2026-10-15T15:30:00Z","v":29013,"vw":24.123771},{"c":24.09,"h":24.13,"l":23.955,"n":356,"o":24.04,"t":"2026-10-15T15:45:00Z","v":25924,"vw":24.020564},{"c":24.12,"h":24.26,"l":24.09,"n":412,"o":24.09,"t":"2026-10-15T16:00:00Z","v":25263,"vw":24.193108},{"c":24.09,"h":24.19,"l":24.04,"n":432,"o":24.14,"t":"2026-10-15T16:15:00Z","v":27319,"vw":24.138304},{"c":24.24,"h":24.24,"l":24.06,"n":415,"o":24.12,"t":"2026-10-15T16:30:00Z","v":24332,"vw":24.123047},{"c":24.26,"h":24.295,"l":24.22,"n":293,"o":24.24,"t":"2026-10-15T16:45:00Z","v":17124,"vw":24.265462},{"c":24.24,"h":24.25,"l":24.2,"n":127,"o":24.22,"t":"2026-10-15T18:00:00Z","v":17882,"vw":24.215346},{"c":24.24,"h":24.305,"l":24.205,"n":321,"o":24.26,"t":"2026-10-15T18:15:00Z","v":24464,"vw":24.252338},{"c":24.33,"h":24.33,"l":24.26,"n":375,"o":24.26,"t":"2026-10-15T18:30:00Z","v":29541,"vw":24.304671},{"c":24.435,"h":24.46,"l":24.315,"n":417,"o":24.33,"t":"2026-10-15T18:45:00Z","v":28613,"vw":24.411565},{"c":24.68,"h":24.7,"l":24.45,"n":620,"o":24.45,"t":"2026-10-15T19:00:00Z","v":50455,"vw":24.580109},{"c":24.75,"h":24.83,"l":24.682,"n":1027,"o":24.685,"t":"2026-10-15T19:15:00Z","v":87628,"vw":24.748765},{"c":24.94,"h":24.98,"l":24.74,"n":1027,"o":24.7401,"t":"2026-10-15T19:30:00Z","v":89290,"vw":24.834386},{"c":24.74,"h":24.94,"l":24.65,"n":2839,"o":24.93,"t":"2026-10-15T19:45:00Z","v":185579,"vw":24.756757},{"c":23.6136,"h":24.73,"l":23.6136,"n":49,"o":24.73,"t":"2026-10-15T20:00:00Z","v":218921,"vw":24.700427}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4823084350765583,"strike":33.38773088580616,"iv":4.665163228025575,"gamma":0.03216306076636727,"theta":-0.5112984967437162,"vega":0.0021433599484188626,"rho":0.00005654247959694468,"breakevenPct":43.43445862080629},{"delta":0.15,"premium":0.9419833566896055,"strike":30.476427668245595,"iv":3.866260607687733,"gamma":0.081063031405357,"theta":-0.5740550118116707,"vega":0.0028466769077445664,"rho":0.00008568650937699931,"breakevenPct":33.05218613398719},{"delta":0.2,"premium":2.45,"strike":36.44433834800552,"iv":8,"gamma":0.02864680934806471,"theta":-1.400418296361091,"vega":0.0034163589040283066,"rho":0.00010196367439962012,"breakevenPct":64.71159987467189},{"delta":0.25,"premium":2.449238175178559,"strike":33.99785401458749,"iv":7.998551349383467,"gamma":0.03254339230849751,"theta":-1.5901546352176346,"vega":0.0038798974812270922,"rho":0.000125688267762626,"breakevenPct":54.34788507371196},{"delta":0.3,"premium":1.6835825397225808,"strike":29.772979114621393,"iv":6.113879043673574,"gamma":0.05091966992267652,"theta":-1.312559217701098,"vega":0.0042353312540880815,"rho":0.0001579165507154644,"breakevenPct":33.21374823976002},{"delta":0.35,"premium":2.42351413198746,"strike":30.09191309671291,"iv":7.6619343806879385,"gamma":0.03976828761277855,"theta":-1.745665718578962,"vega":0.00447532466760742,"rho":0.0001732504309677868,"breakevenPct":37.697882697684264},{"delta":0.4,"premium":2.36846812309663,"strike":28.204621363313017,"iv":6.959327123205381,"gamma":0.04574742489492142,"theta":-1.6255524055400583,"vega":0.004632728423127279,"rho":0.00019989330324933963,"breakevenPct":29.47237814822664},{"delta":0.45,"premium":2.3134221142057996,"strike":26.317329629913125,"iv":6.2567198657228245,"gamma":0.051726562177064284,"theta":-1.5054390925011547,"vega":0.004790132178647138,"rho":0.00022653617553089242,"breakevenPct":21.24687359876902},{"delta":0.5,"premium":2.3307095867241414,"strike":24.68165950443348,"iv":5.646772971223666,"gamma":0.0573364853339235,"theta":-1.3959519765354242,"vega":0.0048856388568844795,"rho":0.00025322798418600615,"breakevenPct":14.393269519080597},{"delta":0.55,"premium":2.45,"strike":23.698622780856027,"iv":5.1025383096097165,"gamma":0.0638260862571458,"theta":-1.2620229853138507,"vega":0.004821879639062642,"rho":0.00028169288056264185,"breakevenPct":10.735435430667184},{"delta":0.6,"premium":2.461986452653211,"strike":22.904108378774314,"iv":4.344204979518671,"gamma":0.07283634012457021,"theta":-1.0500091812169015,"vega":0.004706203354367374,"rho":0.00031288701555644445,"breakevenPct":7.421548732203147},{"delta":0.65,"premium":2.528230125788769,"strike":22.37415899368985,"iv":3.8465832023012427,"gamma":0.07889910565929217,"theta":-0.8904981781998332,"vega":0.004489779477821979,"rho":0.00034268296966159545,"breakevenPct":5.457825657581292},{"delta":0.7,"premium":2.66128889329428,"strike":21.849932359488207,"iv":3.4579358224696923,"gamma":0.08180714704640009,"theta":-0.7508785040527395,"vega":0.00422421148570185,"rho":0.00037069726359487766,"breakevenPct":3.8012893111701986},{"delta":0.75,"premium":2.9548162766686046,"strike":21.339449953619816,"iv":3.3310103017262196,"gamma":0.07713854393140585,"theta":-0.6590314783117447,"vega":0.003840614951098342,"rho":0.0003944325761928147,"breakevenPct":2.882517829930293},{"delta":0.8,"premium":4.879054028466621,"strike":19.534303560547055,"iv":5.15665628542755,"gamma":0.044779326770821935,"theta":-0.8997161556769657,"vega":0.0034140678589290713,"rho":0.0003746030145166334,"breakevenPct":3.3868515982894363},{"delta":0.85,"premium":6.929473268174057,"strike":17.442659717711518,"iv":6.789971262794593,"gamma":0.02823587793969291,"theta":-0.9869263041166092,"vega":0.0028436388657053415,"rho":0.0003513477435694516,"breakevenPct":3.2122716819357247},{"delta":0.9,"premium":8.350336350025533,"strike":15.749579562468085,"iv":7.171995922599503,"gamma":0.02012488145175854,"theta":-0.7916240816778496,"vega":0.002152927170866874,"rho":0.0003449265575299688,"breakevenPct":2.059473830731499}],"put":[{"delta":0.1,"premium":1.576537950239707,"strike":18.161143215901756,"iv":5.431211481938972,"gamma":0.05112415687015389,"theta":-0.6826955796834697,"vega":0.002099783121598104,"rho":-0.00007606178533474487,"breakevenPct":29.766722288587726},{"delta":0.15,"premium":1.7801171337800545,"strike":17.645670232501153,"iv":6.765824551339997,"gamma":0.030316480816678273,"theta":-0.9996541293363285,"vega":0.0028431551643658495,"rho":-0.00011592860893645533,"breakevenPct":32.81179871463438},{"delta":0.2,"premium":2.2955202575219795,"strike":18.343288316617823,"iv":7.513768851162686,"gamma":0.04684827775161901,"theta":-1.294564200869178,"vega":0.0034084782227660772,"rho":-0.00015892951814675901,"breakevenPct":32.04014610607512},{"delta":0.25,"premium":0.9972242644381883,"strike":21.228390523470694,"iv":3.427330447513544,"gamma":0.2040521985896854,"theta":-0.6118710789243736,"vega":0.003847076842908871,"rho":-0.00017388853673210014,"breakevenPct":14.324091798656266},{"delta":0.3,"premium":1.5802903846317768,"strike":21.507794178776457,"iv":5.436022473602824,"gamma":0.10708186967311431,"theta":-1.1916643442242134,"vega":0.004243275492578052,"rho":-0.00023177003834699077,"breakevenPct":15.61005609418014},{"delta":0.35,"premium":1.8594370374833582,"strike":21.466684806163205,"iv":6.08325385771067,"gamma":0.07450018924883314,"theta":-1.3405002985080186,"vega":0.004360039636509057,"rho":-0.0002707472053200013,"breakevenPct":16.966291591795223},{"delta":0.4,"premium":1.6400621647365865,"strike":22.00392939248183,"iv":5.058427685580525,"gamma":0.11279651907743196,"theta":-1.120480985720485,"vega":0.0044447545767103,"rho":-0.0002965409442823547,"breakevenPct":13.762123404541281},{"delta":0.45,"premium":1.420687291989815,"strike":22.54117397880045,"iv":4.03360151345038,"gamma":0.15109284890603072,"theta":-0.9004616729329517,"vega":0.004529469516911542,"rho":-0.00032233468324470806,"breakevenPct":10.557955217287343},{"delta":0.5,"premium":1.2013124192430435,"strike":23.078418565119076,"iv":3.008775341320236,"gamma":0.1893891787346295,"theta":-0.6804423601454181,"vega":0.004614184457112784,"rho":-0.0003481284222070615,"breakevenPct":7.353787030033404},{"delta":0.55,"premium":0.9819375464962719,"strike":23.6156631514377,"iv":1.9839491691900912,"gamma":0.2276855085632283,"theta":-0.46042304735788453,"vega":0.004698899397314027,"rho":-0.0003739221611694149,"breakevenPct":4.149618842779464},{"delta":0.6,"premium":0.8962818249489357,"strike":24.087731476860228,"iv":1.2551646840254853,"gamma":0.24820568629406742,"theta":-0.29560856043124684,"vega":0.0046375937917001635,"rho":-0.0004032543669403524,"breakevenPct":1.7877424369376467},{"delta":0.65,"premium":1.1467320318426906,"strike":24.39597788534485,"iv":1.2704872707523045,"gamma":0.22404512793485598,"theta":-0.2695525765610016,"vega":0.004209262440840109,"rho":-0.0004414805842368597,"breakevenPct":1.542984324702043},{"delta":0.7,"premium":1.397182238736445,"strike":24.70422429382947,"iv":1.2858098574791237,"gamma":0.1998845695756446,"theta":-0.2434965926907564,"vega":0.0037809310899800555,"rho":-0.0004797068015333669,"breakevenPct":1.2982262124664397},{"delta":0.75,"premium":1.6476324456301998,"strike":25.012470702314094,"iv":1.3011324442059427,"gamma":0.17572401121643316,"theta":-0.2174406088205112,"vega":0.003352599739120001,"rho":-0.0005179330188298742,"breakevenPct":1.0534681002308361},{"delta":0.8,"premium":1.8980826525239547,"strike":25.320717110798714,"iv":1.3164550309327618,"gamma":0.15156345285722173,"theta":-0.19138462495026592,"vega":0.0029242683882599466,"rho":-0.0005561592361263815,"breakevenPct":0.8087099879952324},{"delta":0.85,"premium":2.148532859417709,"strike":25.628963519283335,"iv":1.331777617659581,"gamma":0.12740289449801032,"theta":-0.16532864108002077,"vega":0.0024959370373998932,"rho":-0.0005943854534228887,"breakevenPct":0.5639518757596294},{"delta":0.9,"premium":2.398983066311464,"strike":25.937209927767956,"iv":1.3471002043864,"gamma":0.10324233613879888,"theta":-0.13927265720977552,"vega":0.0020676056865398386,"rho":-0.000632611670719396,"breakevenPct":0.31919376352402584}]},"raw":{"call":[{"delta":0.1,"premium":0.4823084350765583,"strike":33.38773088580616,"iv":4.665163228025575,"gamma":0.03216306076636727,"theta":-0.5112984967437162,"vega":0.0021433599484188626,"rho":0.00005654247959694468,"breakevenPct":43.43445862080629},{"delta":0.15,"premium":0.9419833566896055,"strike":30.476427668245595,"iv":3.866260607687733,"gamma":0.081063031405357,"theta":-0.5740550118116707,"vega":0.0028466769077445664,"rho":0.00008568650937699931,"breakevenPct":33.05218613398719},{"delta":0.2,"premium":2.45,"strike":36.44433834800552,"iv":8,"gamma":0.02864680934806471,"theta":-1.400418296361091,"vega":0.0034163589040283066,"rho":0.00010196367439962012,"breakevenPct":64.71159987467189},{"delta":0.25,"premium":2.449238175178559,"strike":33.99785401458749,"iv":7.998551349383467,"gamma":0.03254339230849751,"theta":-1.5901546352176346,"vega":0.0038798974812270922,"rho":0.000125688267762626,"breakevenPct":54.34788507371196},{"delta":0.3,"premium":1.6835825397225808,"strike":29.772979114621393,"iv":6.113879043673574,"gamma":0.05091966992267652,"theta":-1.312559217701098,"vega":0.0042353312540880815,"rho":0.0001579165507154644,"breakevenPct":33.21374823976002},{"delta":0.35,"premium":2.42351413198746,"strike":30.09191309671291,"iv":7.6619343806879385,"gamma":0.03976828761277855,"theta":-1.745665718578962,"vega":0.00447532466760742,"rho":0.0001732504309677868,"breakevenPct":37.697882697684264},{"delta":0.4,"premium":2.36846812309663,"strike":28.204621363313017,"iv":6.959327123205381,"gamma":0.04574742489492142,"theta":-1.6255524055400583,"vega":0.004632728423127279,"rho":0.00019989330324933963,"breakevenPct":29.47237814822664},{"delta":0.45,"premium":2.3134221142057996,"strike":26.317329629913125,"iv":6.2567198657228245,"gamma":0.051726562177064284,"theta":-1.5054390925011547,"vega":0.004790132178647138,"rho":0.00022653617553089242,"breakevenPct":21.24687359876902},{"delta":0.5,"premium":2.3307095867241414,"strike":24.68165950443348,"iv":5.646772971223666,"gamma":0.0573364853339235,"theta":-1.3959519765354242,"vega":0.0048856388568844795,"rho":0.00025322798418600615,"breakevenPct":14.393269519080597},{"delta":0.55,"premium":2.45,"strike":23.698622780856027,"iv":5.1025383096097165,"gamma":0.0638260862571458,"theta":-1.2620229853138507,"vega":0.004821879639062642,"rho":0.00028169288056264185,"breakevenPct":10.735435430667184},{"delta":0.6,"premium":2.461986452653211,"strike":22.904108378774314,"iv":4.344204979518671,"gamma":0.07283634012457021,"theta":-1.0500091812169015,"vega":0.004706203354367374,"rho":0.00031288701555644445,"breakevenPct":7.421548732203147},{"delta":0.65,"premium":2.528230125788769,"strike":22.37415899368985,"iv":3.8465832023012427,"gamma":0.07889910565929217,"theta":-0.8904981781998332,"vega":0.004489779477821979,"rho":0.00034268296966159545,"breakevenPct":5.457825657581292},{"delta":0.7,"premium":2.66128889329428,"strike":21.849932359488207,"iv":3.4579358224696923,"gamma":0.08180714704640009,"theta":-0.7508785040527395,"vega":0.00422421148570185,"rho":0.00037069726359487766,"breakevenPct":3.8012893111701986},{"delta":0.75,"premium":2.9548162766686046,"strike":21.339449953619816,"iv":3.3310103017262196,"gamma":0.07713854393140585,"theta":-0.6590314783117447,"vega":0.003840614951098342,"rho":0.0003944325761928147,"breakevenPct":2.882517829930293},{"delta":0.8,"premium":4.879054028466621,"strike":19.534303560547055,"iv":5.15665628542755,"gamma":0.044779326770821935,"theta":-0.8997161556769657,"vega":0.0034140678589290713,"rho":0.0003746030145166334,"breakevenPct":3.3868515982894363},{"delta":0.85,"premium":6.929473268174057,"strike":17.442659717711518,"iv":6.789971262794593,"gamma":0.02823587793969291,"theta":-0.9869263041166092,"vega":0.0028436388657053415,"rho":0.0003513477435694516,"breakevenPct":3.2122716819357247},{"delta":0.9,"premium":8.350336350025533,"strike":15.749579562468085,"iv":7.171995922599503,"gamma":0.02012488145175854,"theta":-0.7916240816778496,"vega":0.002152927170866874,"rho":0.0003449265575299688,"breakevenPct":2.059473830731499}],"put":[{"delta":0.1,"premium":1.576537950239707,"strike":18.161143215901756,"iv":5.431211481938972,"gamma":0.05112415687015389,"theta":-0.6826955796834697,"vega":0.002099783121598104,"rho":-0.00007606178533474487,"breakevenPct":29.766722288587726},{"delta":0.15,"premium":1.7801171337800545,"strike":17.645670232501153,"iv":6.765824551339997,"gamma":0.030316480816678273,"theta":-0.9996541293363285,"vega":0.0028431551643658495,"rho":-0.00011592860893645533,"breakevenPct":32.81179871463438},{"delta":0.2,"premium":2.2955202575219795,"strike":18.343288316617823,"iv":7.513768851162686,"gamma":0.04684827775161901,"theta":-1.294564200869178,"vega":0.0034084782227660772,"rho":-0.00015892951814675901,"breakevenPct":32.04014610607512},{"delta":0.25,"premium":0.9972242644381883,"strike":21.228390523470694,"iv":3.427330447513544,"gamma":0.2040521985896854,"theta":-0.6118710789243736,"vega":0.003847076842908871,"rho":-0.00017388853673210014,"breakevenPct":14.324091798656266},{"delta":0.3,"premium":1.5802903846317768,"strike":21.507794178776457,"iv":5.436022473602824,"gamma":0.10708186967311431,"theta":-1.1916643442242134,"vega":0.004243275492578052,"rho":-0.00023177003834699077,"breakevenPct":15.61005609418014},{"delta":0.35,"premium":1.8594370374833582,"strike":21.466684806163205,"iv":6.08325385771067,"gamma":0.07450018924883314,"theta":-1.3405002985080186,"vega":0.004360039636509057,"rho":-0.0002707472053200013,"breakevenPct":16.966291591795223},{"delta":0.4,"premium":1.6400621647365865,"strike":22.00392939248183,"iv":5.058427685580525,"gamma":0.11279651907743196,"theta":-1.120480985720485,"vega":0.0044447545767103,"rho":-0.0002965409442823547,"breakevenPct":13.762123404541281},{"delta":0.45,"premium":1.420687291989815,"strike":22.54117397880045,"iv":4.03360151345038,"gamma":0.15109284890603072,"theta":-0.9004616729329517,"vega":0.004529469516911542,"rho":-0.00032233468324470806,"breakevenPct":10.557955217287343},{"delta":0.5,"premium":1.2013124192430435,"strike":23.078418565119076,"iv":3.008775341320236,"gamma":0.1893891787346295,"theta":-0.6804423601454181,"vega":0.004614184457112784,"rho":-0.0003481284222070615,"breakevenPct":7.353787030033404},{"delta":0.55,"premium":0.9819375464962719,"strike":23.6156631514377,"iv":1.9839491691900912,"gamma":0.2276855085632283,"theta":-0.46042304735788453,"vega":0.004698899397314027,"rho":-0.0003739221611694149,"breakevenPct":4.149618842779464},{"delta":0.6,"premium":0.8962818249489357,"strike":24.087731476860228,"iv":1.2551646840254853,"gamma":0.24820568629406742,"theta":-0.29560856043124684,"vega":0.0046375937917001635,"rho":-0.0004032543669403524,"breakevenPct":1.7877424369376467},{"delta":0.65,"premium":1.1467320318426906,"strike":24.39597788534485,"iv":1.2704872707523045,"gamma":0.22404512793485598,"theta":-0.2695525765610016,"vega":0.004209262440840109,"rho":-0.0004414805842368597,"breakevenPct":1.542984324702043},{"delta":0.7,"premium":1.397182238736445,"strike":24.70422429382947,"iv":1.2858098574791237,"gamma":0.1998845695756446,"theta":-0.2434965926907564,"vega":0.0037809310899800555,"rho":-0.0004797068015333669,"breakevenPct":1.2982262124664397},{"delta":0.75,"premium":1.6476324456301998,"strike":25.012470702314094,"iv":1.3011324442059427,"gamma":0.17572401121643316,"theta":-0.2174406088205112,"vega":0.003352599739120001,"rho":-0.0005179330188298742,"breakevenPct":1.0534681002308361},{"delta":0.8,"premium":1.8980826525239547,"strike":25.320717110798714,"iv":1.3164550309327618,"gamma":0.15156345285722173,"theta":-0.19138462495026592,"vega":0.0029242683882599466,"rho":-0.0005561592361263815,"breakevenPct":0.8087099879952324},{"delta":0.85,"premium":2.148532859417709,"strike":25.628963519283335,"iv":1.331777617659581,"gamma":0.12740289449801032,"theta":-0.16532864108002077,"vega":0.0024959370373998932,"rho":-0.0005943854534228887,"breakevenPct":0.5639518757596294},{"delta":0.9,"premium":2.398983066311464,"strike":25.937209927767956,"iv":1.3471002043864,"gamma":0.10324233613879888,"theta":-0.13927265720977552,"vega":0.0020676056865398386,"rho":-0.000632611670719396,"breakevenPct":0.31919376352402584}]}},"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"}}