{"symbol":"CAE","url":"https://intraalpha.com/companies/CAE","capturedAt":"2026-10-23T01:37:17.028Z","state":"ready","quote":{"symbol":"CAE","last_price":25.02,"prev_close":24.51,"regular_close":25.02,"change":0.51,"change_pct":2.0808,"regular_change":0.51,"regular_change_pct":2.0808,"extended_change":0,"extended_change_pct":0,"bid":22.61,"ask":26.6,"bid_size":1000,"ask_size":2000,"volume":512230,"vwap":24.77795,"open":24.4,"high":25.06,"low":24.23,"close":25.02,"trade_count":7927,"last_trade_at":"2026-10-22T20:00:00.68160301Z","last_quote_at":"2026-10-22T23:56:27.079590523Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:37:13.884852682-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CAE","fetched_at":"2026-10-23T01:37:16.562243+00:00","name":"CAE Inc. Common Shares","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"AEROSPACE & DEFENSE","country":"USA","description":"CAE Inc. designs, manufactures and supplies simulation equipment and training solutions for the defense and security markets, commercial airlines, commercial aircraft operators, helicopter operators, aircraft manufacturers, and health education and service providers globally. The company is headquartered in Saint-Laurent, Canada.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":7888521000,"ebitda":928400000,"pe_ratio":37.71,"peg_ratio":1.827,"book_value":11.97,"dividend_per_share":null,"dividend_yield":null,"eps":0.65,"revenue_ttm":4988800000,"gross_profit_ttm":1425400000,"profit_margin":0.0575,"operating_margin_ttm":0.101,"return_on_assets_ttm":0.0353,"return_on_equity_ttm":0.0564,"quarterly_earnings_growth":-0.46,"quarterly_revenue_growth":0.068,"analyst_target_price":32.94,"analyst_number":5,"beta":1.021,"fifty_two_week_high":34.24,"fifty_two_week_low":22.76,"fifty_day_ma":24.5,"two_hundred_day_ma":26.82,"shares_outstanding":321849000,"forward_pe":27.1,"price_to_sales":1.581,"price_to_book":2.039,"ev_to_revenue":2.753,"ev_to_ebitda":13.64},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:37:16.562243+00:00"},"optionObservedAt":"2026-10-22T19:55:01.225Z","bars":[{"c":23.9,"h":23.9,"l":23.9,"n":15,"o":23.9,"t":"2026-10-16T09:05:00Z","v":142,"vw":23.9},{"c":24.04,"h":24.25,"l":24.04,"n":45,"o":24.25,"t":"2026-10-16T12:50:00Z","v":1611,"vw":24.106176},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-16T13:10:00Z","v":123,"vw":24.1},{"c":24.09,"h":24.09,"l":23.985,"n":86,"o":24.04,"t":"2026-10-16T13:30:00Z","v":9952,"vw":24.035806},{"c":24.125,"h":24.125,"l":24.04,"n":46,"o":24.04,"t":"2026-10-16T13:35:00Z","v":2117,"vw":24.107},{"c":24.26,"h":24.27,"l":24.14,"n":109,"o":24.17,"t":"2026-10-16T13:40:00Z","v":8959,"vw":24.186751},{"c":24.24,"h":24.24,"l":24.19,"n":26,"o":24.235,"t":"2026-10-16T13:45:00Z","v":1675,"vw":24.22575},{"c":24.28,"h":24.28,"l":24.25,"n":28,"o":24.26,"t":"2026-10-16T13:50:00Z","v":7887,"vw":24.252143},{"c":24.29,"h":24.34,"l":24.285,"n":32,"o":24.32,"t":"2026-10-16T13:55:00Z","v":2552,"vw":24.311349},{"c":24.26,"h":24.37,"l":24.26,"n":179,"o":24.275,"t":"2026-10-16T14:00:00Z","v":15473,"vw":24.304174},{"c":24.27,"h":24.29,"l":24.26,"n":29,"o":24.26,"t":"2026-10-16T14:05:00Z","v":1634,"vw":24.275834},{"c":24.2,"h":24.25,"l":24.2,"n":34,"o":24.24,"t":"2026-10-16T14:10:00Z","v":1051,"vw":24.227508},{"c":24.19,"h":24.22,"l":24.19,"n":27,"o":24.22,"t":"2026-10-16T14:15:00Z","v":789,"vw":24.206198},{"c":24.23,"h":24.23,"l":24.21,"n":21,"o":24.21,"t":"2026-10-16T14:20:00Z","v":686,"vw":24.217299},{"c":24.25,"h":24.25,"l":24.25,"n":5,"o":24.25,"t":"2026-10-16T14:25:00Z","v":145,"vw":24.25},{"c":24.18,"h":24.26,"l":24.18,"n":30,"o":24.26,"t":"2026-10-16T14:30:00Z","v":1296,"vw":24.202778},{"c":24.15,"h":24.15,"l":24.15,"n":12,"o":24.15,"t":"2026-10-16T14:35:00Z","v":346,"vw":24.15},{"c":24.13,"h":24.17,"l":24.122,"n":61,"o":24.15,"t":"2026-10-16T14:40:00Z","v":2074,"vw":24.154667},{"c":24.16,"h":24.16,"l":24.1301,"n":39,"o":24.15,"t":"2026-10-16T14:45:00Z","v":11129,"vw":24.144899},{"c":24.15,"h":24.18,"l":24.15,"n":29,"o":24.18,"t":"2026-10-16T14:50:00Z","v":1045,"vw":24.165714},{"c":24.17,"h":24.17,"l":24.16,"n":26,"o":24.16,"t":"2026-10-16T14:55:00Z","v":535,"vw":24.163922},{"c":24.13,"h":24.145,"l":24.13,"n":36,"o":24.145,"t":"2026-10-16T15:00:00Z","v":2351,"vw":24.139006},{"c":24.09,"h":24.115,"l":24.09,"n":24,"o":24.11,"t":"2026-10-16T15:05:00Z","v":745,"vw":24.104311},{"c":24.09,"h":24.09,"l":24.07,"n":23,"o":24.07,"t":"2026-10-16T15:10:00Z","v":1214,"vw":24.07829},{"c":24.09,"h":24.09,"l":24.09,"n":66,"o":24.09,"t":"2026-10-16T15:15:00Z","v":2317,"vw":24.09},{"c":24.02,"h":24.11,"l":24.02,"n":113,"o":24.09,"t":"2026-10-16T15:20:00Z","v":11285,"vw":24.048702},{"c":24.03,"h":24.03,"l":24.01,"n":28,"o":24.01,"t":"2026-10-16T15:25:00Z","v":1091,"vw":24.018},{"c":24.02,"h":24.03,"l":24.005,"n":62,"o":24.03,"t":"2026-10-16T15:30:00Z","v":1803,"vw":24.014444},{"c":24,"h":24.02,"l":23.99,"n":42,"o":24.02,"t":"2026-10-16T15:35:00Z","v":1516,"vw":23.999921},{"c":23.98,"h":23.98,"l":23.98,"n":14,"o":23.98,"t":"2026-10-16T15:40:00Z","v":425,"vw":23.98},{"c":23.95,"h":23.985,"l":23.95,"n":59,"o":23.98,"t":"2026-10-16T15:45:00Z","v":1953,"vw":23.973588},{"c":23.91,"h":23.92,"l":23.91,"n":28,"o":23.92,"t":"2026-10-16T15:50:00Z","v":821,"vw":23.9175},{"c":23.83,"h":23.9,"l":23.83,"n":23,"o":23.9,"t":"2026-10-16T15:55:00Z","v":1242,"vw":23.858125},{"c":23.88,"h":23.88,"l":23.8,"n":97,"o":23.84,"t":"2026-10-16T16:00:00Z","v":3817,"vw":23.832932},{"c":23.9,"h":23.91,"l":23.9,"n":14,"o":23.91,"t":"2026-10-16T16:05:00Z","v":1033,"vw":23.909},{"c":23.96,"h":23.96,"l":23.9,"n":48,"o":23.9,"t":"2026-10-16T16:10:00Z","v":2305,"vw":23.938426},{"c":23.92,"h":23.95,"l":23.92,"n":36,"o":23.95,"t":"2026-10-16T16:15:00Z","v":1435,"vw":23.928451},{"c":23.94,"h":23.98,"l":23.94,"n":71,"o":23.955,"t":"2026-10-16T16:20:00Z","v":2679,"vw":23.959401},{"c":23.91,"h":23.9499,"l":23.91,"n":32,"o":23.9383,"t":"2026-10-16T16:25:00Z","v":1776,"vw":23.926833},{"c":23.865,"h":23.895,"l":23.86,"n":20,"o":23.895,"t":"2026-10-16T16:30:00Z","v":870,"vw":23.872},{"c":23.86,"h":23.86,"l":23.86,"n":3,"o":23.86,"t":"2026-10-16T16:35:00Z","v":224,"vw":23.86},{"c":23.865,"h":23.865,"l":23.85,"n":58,"o":23.86,"t":"2026-10-16T16:40:00Z","v":4522,"vw":23.86047},{"c":23.85,"h":23.87,"l":23.85,"n":58,"o":23.87,"t":"2026-10-16T16:45:00Z","v":2057,"vw":23.863636},{"c":23.87,"h":23.87,"l":23.84,"n":96,"o":23.85,"t":"2026-10-16T16:50:00Z","v":4124,"vw":23.851635},{"c":23.88,"h":23.91,"l":23.88,"n":79,"o":23.89,"t":"2026-10-16T16:55:00Z","v":5879,"vw":23.89737},{"c":23.87,"h":23.89,"l":23.86,"n":33,"o":23.89,"t":"2026-10-16T17:00:00Z","v":1729,"vw":23.874077},{"c":23.89,"h":23.89,"l":23.86,"n":70,"o":23.86,"t":"2026-10-16T17:05:00Z","v":2763,"vw":23.875641},{"c":23.87,"h":23.91,"l":23.87,"n":74,"o":23.91,"t":"2026-10-16T17:10:00Z","v":2409,"vw":23.886824},{"c":23.91,"h":23.91,"l":23.86,"n":81,"o":23.86,"t":"2026-10-16T17:15:00Z","v":4922,"vw":23.888813},{"c":23.915,"h":23.94,"l":23.89,"n":71,"o":23.91,"t":"2026-10-16T17:20:00Z","v":2901,"vw":23.906486},{"c":23.935,"h":23.935,"l":23.93,"n":4,"o":23.93,"t":"2026-10-16T17:25:00Z","v":206,"vw":23.9325},{"c":23.995,"h":23.995,"l":23.93,"n":43,"o":23.93,"t":"2026-10-16T17:30:00Z","v":2388,"vw":23.961512},{"c":24,"h":24.01,"l":23.97,"n":38,"o":23.99,"t":"2026-10-16T17:35:00Z","v":1951,"vw":23.992861},{"c":24.02,"h":24.06,"l":24.02,"n":58,"o":24.02,"t":"2026-10-16T17:40:00Z","v":2345,"vw":24.026429},{"c":24.03,"h":24.03,"l":24.01,"n":29,"o":24.01,"t":"2026-10-16T17:45:00Z","v":1242,"vw":24.015556},{"c":24,"h":24.03,"l":24,"n":58,"o":24.02,"t":"2026-10-16T17:50:00Z","v":3061,"vw":24.019625},{"c":23.93,"h":24,"l":23.93,"n":70,"o":24,"t":"2026-10-16T17:55:00Z","v":5805,"vw":23.98879},{"c":23.935,"h":23.96,"l":23.925,"n":38,"o":23.93,"t":"2026-10-16T18:00:00Z","v":2138,"vw":23.944724},{"c":23.965,"h":23.97,"l":23.96,"n":54,"o":23.96,"t":"2026-10-16T18:05:00Z","v":1602,"vw":23.963243},{"c":23.98,"h":23.99,"l":23.97,"n":35,"o":23.97,"t":"2026-10-16T18:10:00Z","v":1510,"vw":23.978889},{"c":23.96,"h":23.985,"l":23.96,"n":47,"o":23.985,"t":"2026-10-16T18:15:00Z","v":3542,"vw":23.971704},{"c":23.92,"h":23.96,"l":23.9,"n":80,"o":23.96,"t":"2026-10-16T18:20:00Z","v":5273,"vw":23.916348},{"c":23.9,"h":23.94,"l":23.8983,"n":35,"o":23.94,"t":"2026-10-16T18:25:00Z","v":1935,"vw":23.913417},{"c":23.91,"h":23.93,"l":23.88,"n":58,"o":23.89,"t":"2026-10-16T18:30:00Z","v":3231,"vw":23.910832},{"c":23.91,"h":23.91,"l":23.88,"n":28,"o":23.9,"t":"2026-10-16T18:35:00Z","v":1279,"vw":23.895381},{"c":23.91,"h":23.92,"l":23.91,"n":37,"o":23.91,"t":"2026-10-16T18:40:00Z","v":4666,"vw":23.911222},{"c":23.94,"h":23.94,"l":23.92,"n":33,"o":23.92,"t":"2026-10-16T18:45:00Z","v":3267,"vw":23.922532},{"c":23.92,"h":23.9478,"l":23.92,"n":57,"o":23.94,"t":"2026-10-16T18:50:00Z","v":2039,"vw":23.92931},{"c":23.91,"h":23.93,"l":23.9,"n":106,"o":23.92,"t":"2026-10-16T18:55:00Z","v":10187,"vw":23.911292},{"c":23.92,"h":23.93,"l":23.91,"n":47,"o":23.91,"t":"2026-10-16T19:00:00Z","v":2101,"vw":23.918207},{"c":23.9,"h":23.925,"l":23.9,"n":51,"o":23.91,"t":"2026-10-16T19:05:00Z","v":1986,"vw":23.90549},{"c":23.95,"h":23.95,"l":23.91,"n":82,"o":23.91,"t":"2026-10-16T19:10:00Z","v":3093,"vw":23.93039},{"c":24.24,"h":24.24,"l":23.98,"n":286,"o":23.98,"t":"2026-10-16T19:15:00Z","v":21375,"vw":24.088642},{"c":24.255,"h":24.41,"l":24.2,"n":381,"o":24.24,"t":"2026-10-16T19:20:00Z","v":25939,"vw":24.305798},{"c":24.2,"h":24.24,"l":24.15,"n":195,"o":24.24,"t":"2026-10-16T19:25:00Z","v":9850,"vw":24.205714},{"c":24.18,"h":24.24,"l":24.175,"n":156,"o":24.18,"t":"2026-10-16T19:30:00Z","v":7968,"vw":24.208871},{"c":24.09,"h":24.19,"l":24.08,"n":64,"o":24.19,"t":"2026-10-16T19:35:00Z","v":2439,"vw":24.138448},{"c":24.05,"h":24.09,"l":24.03,"n":163,"o":24.09,"t":"2026-10-16T19:40:00Z","v":9442,"vw":24.063618},{"c":24.075,"h":24.08,"l":24.04,"n":171,"o":24.04,"t":"2026-10-16T19:45:00Z","v":10227,"vw":24.069867},{"c":24.165,"h":24.18,"l":24.09,"n":159,"o":24.09,"t":"2026-10-16T19:50:00Z","v":6314,"vw":24.153742},{"c":24.14,"h":24.18,"l":24.09,"n":532,"o":24.18,"t":"2026-10-16T19:55:00Z","v":31008,"vw":24.129563},{"c":24.15,"h":24.15,"l":24.15,"n":11,"o":24.15,"t":"2026-10-16T20:00:00Z","v":40625,"vw":24.15},{"c":24.15,"h":24.18,"l":24.15,"n":45,"o":24.18,"t":"2026-10-19T08:30:00Z","v":7560,"vw":24.150513},{"c":24.4,"h":24.4,"l":24.3,"n":31,"o":24.4,"t":"2026-10-19T08:35:00Z","v":1505,"vw":24.360248},{"c":24.35,"h":24.35,"l":24.25,"n":34,"o":24.3,"t":"2026-10-19T09:15:00Z","v":4338,"vw":24.345787},{"c":24.35,"h":24.4,"l":24.3,"n":22,"o":24.4,"t":"2026-10-19T09:20:00Z","v":527,"vw":24.363145},{"c":24.31,"h":24.31,"l":24.3,"n":6,"o":24.31,"t":"2026-10-19T09:40:00Z","v":603,"vw":24.308333},{"c":24.31,"h":24.31,"l":24.31,"n":2,"o":24.31,"t":"2026-10-19T09:45:00Z","v":500,"vw":24.31},{"c":24.31,"h":24.31,"l":24.3,"n":6,"o":24.31,"t":"2026-10-19T09:50:00Z","v":1110,"vw":24.309091},{"c":24.31,"h":24.31,"l":24.3,"n":6,"o":24.31,"t":"2026-10-19T09:55:00Z","v":1350,"vw":24.309259},{"c":24.3,"h":24.31,"l":24.3,"n":12,"o":24.31,"t":"2026-10-19T10:00:00Z","v":2202,"vw":24.309091},{"c":24.31,"h":24.31,"l":24.31,"n":2,"o":24.31,"t":"2026-10-19T10:05:00Z","v":251,"vw":24.31},{"c":24.15,"h":24.31,"l":24.15,"n":51,"o":24.31,"t":"2026-10-19T10:10:00Z","v":1618,"vw":24.295833},{"c":24.33,"h":24.33,"l":24.31,"n":5,"o":24.31,"t":"2026-10-19T10:15:00Z","v":951,"vw":24.31421},{"c":24,"h":24.4,"l":24,"n":44,"o":24.35,"t":"2026-10-19T11:25:00Z","v":7380,"vw":24.115662},{"c":24.1,"h":24.15,"l":24.1,"n":64,"o":24.15,"t":"2026-10-19T11:30:00Z","v":4324,"vw":24.115259},{"c":24,"h":24.08,"l":23.91,"n":45,"o":24.08,"t":"2026-10-19T11:40:00Z","v":8105,"vw":24.000846},{"c":24.015,"h":24.0873,"l":24,"n":36,"o":24.03,"t":"2026-10-19T13:30:00Z","v":3719,"vw":24.042083},{"c":23.99,"h":24,"l":23.945,"n":32,"o":23.97,"t":"2026-10-19T13:35:00Z","v":1701,"vw":23.977987},{"c":23.98,"h":24.06,"l":23.98,"n":65,"o":24.01,"t":"2026-10-19T13:40:00Z","v":4123,"vw":24.010702},{"c":24.06,"h":24.09,"l":23.9,"n":40,"o":23.94,"t":"2026-10-19T13:45:00Z","v":4455,"vw":24.018312},{"c":24.02,"h":24.055,"l":23.99,"n":45,"o":24.055,"t":"2026-10-19T13:50:00Z","v":2134,"vw":24.019667},{"c":24.03,"h":24.05,"l":24.01,"n":40,"o":24.04,"t":"2026-10-19T13:55:00Z","v":2357,"vw":24.035882},{"c":24.065,"h":24.065,"l":24.03,"n":36,"o":24.03,"t":"2026-10-19T14:00:00Z","v":2077,"vw":24.047648},{"c":24.1,"h":24.13,"l":24.08,"n":46,"o":24.08,"t":"2026-10-19T14:05:00Z","v":2934,"vw":24.107111},{"c":24.17,"h":24.17,"l":24.11,"n":15,"o":24.11,"t":"2026-10-19T14:10:00Z","v":744,"vw":24.144423},{"c":24.16,"h":24.2,"l":24.08,"n":64,"o":24.2,"t":"2026-10-19T14:15:00Z","v":4421,"vw":24.122433},{"c":24.155,"h":24.155,"l":24.13,"n":5,"o":24.13,"t":"2026-10-19T14:20:00Z","v":312,"vw":24.141667},{"c":24.16,"h":24.19,"l":24.16,"n":16,"o":24.19,"t":"2026-10-19T14:25:00Z","v":878,"vw":24.167273},{"c":24.12,"h":24.17,"l":24.12,"n":42,"o":24.17,"t":"2026-10-19T14:30:00Z","v":2120,"vw":24.14},{"c":24.12,"h":24.14,"l":24.12,"n":43,"o":24.13,"t":"2026-10-19T14:35:00Z","v":4357,"vw":24.126902},{"c":24.14,"h":24.155,"l":24.14,"n":19,"o":24.15,"t":"2026-10-19T14:40:00Z","v":1595,"vw":24.142486},{"c":24.16,"h":24.19,"l":24.16,"n":37,"o":24.17,"t":"2026-10-19T14:45:00Z","v":1844,"vw":24.173712},{"c":24.149,"h":24.18,"l":24.13,"n":61,"o":24.15,"t":"2026-10-19T14:50:00Z","v":4313,"vw":24.156208},{"c":24.16,"h":24.189,"l":24.12,"n":74,"o":24.15,"t":"2026-10-19T14:55:00Z","v":3462,"vw":24.15496},{"c":24.05,"h":24.12,"l":24.05,"n":62,"o":24.12,"t":"2026-10-19T15:00:00Z","v":3595,"vw":24.083682},{"c":24.1,"h":24.1,"l":24.03,"n":41,"o":24.03,"t":"2026-10-19T15:05:00Z","v":1745,"vw":24.064666},{"c":24.1652,"h":24.17,"l":24.12,"n":56,"o":24.13,"t":"2026-10-19T15:10:00Z","v":3717,"vw":24.151335},{"c":24.21,"h":24.21,"l":24.16,"n":78,"o":24.18,"t":"2026-10-19T15:15:00Z","v":4717,"vw":24.182635},{"c":24.22,"h":24.225,"l":24.22,"n":40,"o":24.22,"t":"2026-10-19T15:20:00Z","v":1801,"vw":24.220409},{"c":24.2,"h":24.2,"l":24.19,"n":19,"o":24.2,"t":"2026-10-19T15:25:00Z","v":410,"vw":24.196667},{"c":24.19,"h":24.2,"l":24.175,"n":32,"o":24.2,"t":"2026-10-19T15:30:00Z","v":1120,"vw":24.189286},{"c":24.2,"h":24.21,"l":24.19,"n":46,"o":24.2,"t":"2026-10-19T15:35:00Z","v":1735,"vw":24.205},{"c":24.215,"h":24.22,"l":24.21,"n":26,"o":24.21,"t":"2026-10-19T15:40:00Z","v":921,"vw":24.211875},{"c":24.22,"h":24.22,"l":24.205,"n":38,"o":24.21,"t":"2026-10-19T15:45:00Z","v":2611,"vw":24.213136},{"c":24.22,"h":24.23,"l":24.205,"n":20,"o":24.21,"t":"2026-10-19T15:50:00Z","v":1603,"vw":24.216786},{"c":24.21,"h":24.24,"l":24.21,"n":33,"o":24.23,"t":"2026-10-19T15:55:00Z","v":1784,"vw":24.223764},{"c":24.17,"h":24.19,"l":24.17,"n":40,"o":24.19,"t":"2026-10-19T16:00:00Z","v":985,"vw":24.18},{"c":24.205,"h":24.24,"l":24.14,"n":75,"o":24.15,"t":"2026-10-19T16:05:00Z","v":6768,"vw":24.196712},{"c":24.2,"h":24.21,"l":24.2,"n":29,"o":24.21,"t":"2026-10-19T16:10:00Z","v":1218,"vw":24.205},{"c":24.2,"h":24.2162,"l":24.2,"n":34,"o":24.21,"t":"2026-10-19T16:15:00Z","v":3657,"vw":24.204084},{"c":24.24,"h":24.24,"l":24.195,"n":18,"o":24.195,"t":"2026-10-19T16:20:00Z","v":870,"vw":24.221},{"c":24.255,"h":24.26,"l":24.245,"n":16,"o":24.245,"t":"2026-10-19T16:25:00Z","v":432,"vw":24.253333},{"c":24.24,"h":24.27,"l":24.24,"n":44,"o":24.255,"t":"2026-10-19T16:30:00Z","v":2775,"vw":24.253416},{"c":24.29,"h":24.31,"l":24.26,"n":93,"o":24.26,"t":"2026-10-19T16:35:00Z","v":9149,"vw":24.292122},{"c":24.38,"h":24.41,"l":24.31,"n":547,"o":24.31,"t":"2026-10-19T16:40:00Z","v":33942,"vw":24.382097},{"c":24.34,"h":24.37,"l":24.34,"n":46,"o":24.37,"t":"2026-10-19T16:45:00Z","v":2452,"vw":24.3475},{"c":24.36,"h":24.36,"l":24.34,"n":59,"o":24.34,"t":"2026-10-19T16:50:00Z","v":2979,"vw":24.344585},{"c":24.38,"h":24.39,"l":24.35,"n":51,"o":24.35,"t":"2026-10-19T16:55:00Z","v":2692,"vw":24.367815},{"c":24.34,"h":24.37,"l":24.33,"n":61,"o":24.365,"t":"2026-10-19T17:00:00Z","v":2576,"vw":24.347798},{"c":24.34,"h":24.35,"l":24.33,"n":56,"o":24.34,"t":"2026-10-19T17:05:00Z","v":4717,"vw":24.337614},{"c":24.37,"h":24.4,"l":24.3201,"n":77,"o":24.3201,"t":"2026-10-19T17:10:00Z","v":5037,"vw":24.358086},{"c":24.38,"h":24.4,"l":24.365,"n":57,"o":24.365,"t":"2026-10-19T17:15:00Z","v":2799,"vw":24.384019},{"c":24.37,"h":24.4,"l":24.37,"n":28,"o":24.395,"t":"2026-10-19T17:20:00Z","v":1692,"vw":24.386239},{"c":24.37,"h":24.4098,"l":24.37,"n":56,"o":24.39,"t":"2026-10-19T17:25:00Z","v":2197,"vw":24.391735},{"c":24.32,"h":24.36,"l":24.32,"n":61,"o":24.36,"t":"2026-10-19T17:30:00Z","v":3772,"vw":24.348338},{"c":24.355,"h":24.36,"l":24.34,"n":16,"o":24.34,"t":"2026-10-19T17:35:00Z","v":796,"vw":24.354091},{"c":24.34,"h":24.38,"l":24.34,"n":60,"o":24.34,"t":"2026-10-19T17:40:00Z","v":3291,"vw":24.353651},{"c":24.355,"h":24.36,"l":24.355,"n":23,"o":24.36,"t":"2026-10-19T17:45:00Z","v":1112,"vw":24.356111},{"c":24.355,"h":24.37,"l":24.3445,"n":54,"o":24.37,"t":"2026-10-19T17:50:00Z","v":3852,"vw":24.35797},{"c":24.3752,"h":24.3752,"l":24.355,"n":41,"o":24.355,"t":"2026-10-19T17:55:00Z","v":1885,"vw":24.370063},{"c":24.39,"h":24.4,"l":24.365,"n":105,"o":24.4,"t":"2026-10-19T18:00:00Z","v":4937,"vw":24.378653},{"c":24.4,"h":24.4,"l":24.39,"n":47,"o":24.4,"t":"2026-10-19T18:05:00Z","v":3087,"vw":24.394655},{"c":24.42,"h":24.42,"l":24.4,"n":44,"o":24.4,"t":"2026-10-19T18:10:00Z","v":955,"vw":24.41},{"c":24.42,"h":24.43,"l":24.41,"n":57,"o":24.43,"t":"2026-10-19T18:15:00Z","v":3005,"vw":24.415669},{"c":24.43,"h":24.44,"l":24.43,"n":35,"o":24.43,"t":"2026-10-19T18:20:00Z","v":1706,"vw":24.432},{"c":24.435,"h":24.44,"l":24.41,"n":91,"o":24.42,"t":"2026-10-19T18:25:00Z","v":6821,"vw":24.427719},{"c":24.43,"h":24.46,"l":24.43,"n":64,"o":24.45,"t":"2026-10-19T18:30:00Z","v":5241,"vw":24.443678},{"c":24.45,"h":24.45,"l":24.42,"n":31,"o":24.43,"t":"2026-10-19T18:35:00Z","v":1064,"vw":24.434286},{"c":24.46,"h":24.46,"l":24.44,"n":66,"o":24.45,"t":"2026-10-19T18:40:00Z","v":4787,"vw":24.445452},{"c":24.46,"h":24.47,"l":24.45,"n":48,"o":24.47,"t":"2026-10-19T18:45:00Z","v":2931,"vw":24.466253},{"c":24.48,"h":24.48,"l":24.455,"n":100,"o":24.455,"t":"2026-10-19T18:50:00Z","v":5506,"vw":24.469026},{"c":24.49,"h":24.5,"l":24.48,"n":57,"o":24.48,"t":"2026-10-19T18:55:00Z","v":3268,"vw":24.488879},{"c":24.46,"h":24.5,"l":24.44,"n":77,"o":24.5,"t":"2026-10-19T19:00:00Z","v":4135,"vw":24.478772},{"c":24.47,"h":24.5,"l":24.47,"n":113,"o":24.48,"t":"2026-10-19T19:05:00Z","v":3363,"vw":24.484987},{"c":24.468,"h":24.48,"l":24.46,"n":43,"o":24.48,"t":"2026-10-19T19:10:00Z","v":1869,"vw":24.469239},{"c":24.48,"h":24.49,"l":24.46,"n":135,"o":24.49,"t":"2026-10-19T19:15:00Z","v":7767,"vw":24.477468},{"c":24.49,"h":24.49,"l":24.48,"n":114,"o":24.49,"t":"2026-10-19T19:20:00Z","v":3303,"vw":24.485904},{"c":24.5,"h":24.5,"l":24.475,"n":111,"o":24.485,"t":"2026-10-19T19:25:00Z","v":4363,"vw":24.489004},{"c":24.47,"h":24.49,"l":24.445,"n":189,"o":24.49,"t":"2026-10-19T19:30:00Z","v":6143,"vw":24.470808},{"c":24.48,"h":24.49,"l":24.47,"n":90,"o":24.48,"t":"2026-10-19T19:35:00Z","v":2498,"vw":24.476515},{"c":24.48,"h":24.49,"l":24.47,"n":128,"o":24.47,"t":"2026-10-19T19:40:00Z","v":4998,"vw":24.480667},{"c":24.51,"h":24.51,"l":24.445,"n":199,"o":24.47,"t":"2026-10-19T19:45:00Z","v":8298,"vw":24.467114},{"c":24.49,"h":24.55,"l":24.48,"n":304,"o":24.52,"t":"2026-10-19T19:50:00Z","v":16946,"vw":24.521956},{"c":24.51,"h":24.53,"l":24.49,"n":995,"o":24.5,"t":"2026-10-19T19:55:00Z","v":56612,"vw":24.506073},{"c":24.5,"h":24.5,"l":24.5,"n":10,"o":24.5,"t":"2026-10-19T20:00:00Z","v":43174,"vw":24.5},{"c":24.43,"h":24.44,"l":24.43,"n":2,"o":24.44,"t":"2026-10-20T08:00:00Z","v":1022,"vw":24.439022},{"c":24.52,"h":24.75,"l":24.42,"n":171,"o":24.6,"t":"2026-10-20T08:10:00Z","v":20289,"vw":24.599072},{"c":24.59,"h":24.63,"l":24.55,"n":88,"o":24.6,"t":"2026-10-20T08:15:00Z","v":8817,"vw":24.590077},{"c":24.59,"h":24.59,"l":24.54,"n":2,"o":24.54,"t":"2026-10-20T09:00:00Z","v":321,"vw":24.559159},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-20T09:10:00Z","v":524,"vw":24.5},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-20T10:10:00Z","v":116,"vw":24.51},{"c":24.3,"h":24.45,"l":24.3,"n":85,"o":24.4,"t":"2026-10-20T13:20:00Z","v":3451,"vw":24.390959},{"c":24.41,"h":24.43,"l":24.3,"n":92,"o":24.43,"t":"2026-10-20T13:30:00Z","v":8818,"vw":24.390447},{"c":24.49,"h":24.49,"l":24.42,"n":83,"o":24.435,"t":"2026-10-20T13:35:00Z","v":6821,"vw":24.444459},{"c":24.48,"h":24.49,"l":24.375,"n":169,"o":24.45,"t":"2026-10-20T13:40:00Z","v":9361,"vw":24.437713},{"c":24.42,"h":24.53,"l":24.41,"n":131,"o":24.43,"t":"2026-10-20T13:45:00Z","v":7148,"vw":24.463536},{"c":24.59,"h":24.59,"l":24.43,"n":153,"o":24.44,"t":"2026-10-20T13:50:00Z","v":12158,"vw":24.536728},{"c":24.56,"h":24.6,"l":24.56,"n":67,"o":24.6,"t":"2026-10-20T13:55:00Z","v":4440,"vw":24.575831},{"c":24.5,"h":24.58,"l":24.49,"n":101,"o":24.58,"t":"2026-10-20T14:00:00Z","v":3780,"vw":24.534666},{"c":24.46,"h":24.5,"l":24.46,"n":99,"o":24.49,"t":"2026-10-20T14:05:00Z","v":5822,"vw":24.488234},{"c":24.43,"h":24.43,"l":24.43,"n":6,"o":24.43,"t":"2026-10-20T14:10:00Z","v":350,"vw":24.43},{"c":24.47,"h":24.47,"l":24.38,"n":64,"o":24.43,"t":"2026-10-20T14:15:00Z","v":2411,"vw":24.424062},{"c":24.51,"h":24.51,"l":24.44,"n":63,"o":24.45,"t":"2026-10-20T14:20:00Z","v":2385,"vw":24.464412},{"c":24.67,"h":24.67,"l":24.56,"n":57,"o":24.56,"t":"2026-10-20T14:25:00Z","v":1262,"vw":24.625},{"c":24.64,"h":24.7192,"l":24.61,"n":172,"o":24.71,"t":"2026-10-20T14:30:00Z","v":8820,"vw":24.662796},{"c":24.57,"h":24.64,"l":24.57,"n":57,"o":24.61,"t":"2026-10-20T14:35:00Z","v":3098,"vw":24.612073},{"c":24.65,"h":24.65,"l":24.59,"n":104,"o":24.59,"t":"2026-10-20T14:40:00Z","v":3664,"vw":24.636048},{"c":24.6,"h":24.65,"l":24.6,"n":65,"o":24.65,"t":"2026-10-20T14:45:00Z","v":3057,"vw":24.624881},{"c":24.63,"h":24.63,"l":24.62,"n":41,"o":24.62,"t":"2026-10-20T14:50:00Z","v":1050,"vw":24.6225},{"c":24.66,"h":24.67,"l":24.64,"n":67,"o":24.67,"t":"2026-10-20T14:55:00Z","v":4637,"vw":24.650709},{"c":24.64,"h":24.655,"l":24.64,"n":38,"o":24.655,"t":"2026-10-20T15:00:00Z","v":896,"vw":24.64463},{"c":24.58,"h":24.61,"l":24.58,"n":36,"o":24.6,"t":"2026-10-20T15:05:00Z","v":2565,"vw":24.597619},{"c":24.48,"h":24.55,"l":24.45,"n":155,"o":24.55,"t":"2026-10-20T15:10:00Z","v":7406,"vw":24.509517},{"c":24.43,"h":24.49,"l":24.43,"n":52,"o":24.48,"t":"2026-10-20T15:15:00Z","v":2767,"vw":24.457621},{"c":24.44,"h":24.44,"l":24.435,"n":31,"o":24.44,"t":"2026-10-20T15:20:00Z","v":667,"vw":24.438333},{"c":24.36,"h":24.44,"l":24.36,"n":66,"o":24.44,"t":"2026-10-20T15:25:00Z","v":2912,"vw":24.399417},{"c":24.36,"h":24.36,"l":24.33,"n":80,"o":24.34,"t":"2026-10-20T15:30:00Z","v":13452,"vw":24.348108},{"c":24.325,"h":24.36,"l":24.325,"n":31,"o":24.36,"t":"2026-10-20T15:35:00Z","v":1764,"vw":24.340833},{"c":24.39,"h":24.39,"l":24.33,"n":29,"o":24.34,"t":"2026-10-20T15:40:00Z","v":1767,"vw":24.364843},{"c":24.4,"h":24.42,"l":24.36,"n":117,"o":24.38,"t":"2026-10-20T15:45:00Z","v":5377,"vw":24.394008},{"c":24.385,"h":24.385,"l":24.385,"n":4,"o":24.385,"t":"2026-10-20T15:50:00Z","v":145,"vw":24.385},{"c":24.45,"h":24.46,"l":24.37,"n":158,"o":24.37,"t":"2026-10-20T15:55:00Z","v":10596,"vw":24.423254},{"c":24.41,"h":24.44,"l":24.4,"n":62,"o":24.44,"t":"2026-10-20T16:00:00Z","v":2394,"vw":24.4225},{"c":24.41,"h":24.41,"l":24.41,"n":59,"o":24.41,"t":"2026-10-20T16:05:00Z","v":3224,"vw":24.41},{"c":24.355,"h":24.4,"l":24.35,"n":51,"o":24.4,"t":"2026-10-20T16:10:00Z","v":2456,"vw":24.38425},{"c":24.3,"h":24.35,"l":24.3,"n":54,"o":24.35,"t":"2026-10-20T16:15:00Z","v":1939,"vw":24.331448},{"c":24.34,"h":24.34,"l":24.28,"n":101,"o":24.29,"t":"2026-10-20T16:20:00Z","v":5143,"vw":24.303917},{"c":24.365,"h":24.37,"l":24.335,"n":50,"o":24.335,"t":"2026-10-20T16:25:00Z","v":2048,"vw":24.359052},{"c":24.385,"h":24.41,"l":24.37,"n":82,"o":24.37,"t":"2026-10-20T16:30:00Z","v":4495,"vw":24.393487},{"c":24.36,"h":24.39,"l":24.36,"n":108,"o":24.39,"t":"2026-10-20T16:35:00Z","v":3455,"vw":24.377143},{"c":24.35,"h":24.355,"l":24.35,"n":34,"o":24.3524,"t":"2026-10-20T16:40:00Z","v":871,"vw":24.351313},{"c":24.3689,"h":24.3689,"l":24.3689,"n":20,"o":24.3689,"t":"2026-10-20T16:45:00Z","v":267,"vw":24.3689},{"c":24.305,"h":24.37,"l":24.305,"n":72,"o":24.37,"t":"2026-10-20T16:50:00Z","v":2626,"vw":24.330357},{"c":24.275,"h":24.32,"l":24.275,"n":50,"o":24.305,"t":"2026-10-20T16:55:00Z","v":1802,"vw":24.30159},{"c":24.32,"h":24.32,"l":24.31,"n":38,"o":24.31,"t":"2026-10-20T17:00:00Z","v":1316,"vw":24.315516},{"c":24.34,"h":24.34,"l":24.34,"n":28,"o":24.34,"t":"2026-10-20T17:05:00Z","v":451,"vw":24.34},{"c":24.3686,"h":24.3686,"l":24.36,"n":13,"o":24.36,"t":"2026-10-20T17:10:00Z","v":402,"vw":24.364828},{"c":24.33,"h":24.37,"l":24.33,"n":43,"o":24.36,"t":"2026-10-20T17:15:00Z","v":4193,"vw":24.33351},{"c":24.35,"h":24.35,"l":24.325,"n":53,"o":24.325,"t":"2026-10-20T17:20:00Z","v":1985,"vw":24.33435},{"c":24.42,"h":24.42,"l":24.33,"n":560,"o":24.3384,"t":"2026-10-20T17:25:00Z","v":70218,"vw":24.383163},{"c":24.46,"h":24.48,"l":24.412,"n":134,"o":24.412,"t":"2026-10-20T17:30:00Z","v":7233,"vw":24.451798},{"c":24.48,"h":24.48,"l":24.48,"n":22,"o":24.48,"t":"2026-10-20T17:35:00Z","v":335,"vw":24.48},{"c":24.44,"h":24.46,"l":24.44,"n":38,"o":24.46,"t":"2026-10-20T17:40:00Z","v":861,"vw":24.45},{"c":24.44,"h":24.46,"l":24.44,"n":47,"o":24.44,"t":"2026-10-20T17:45:00Z","v":1505,"vw":24.444763},{"c":24.39,"h":24.44,"l":24.39,"n":86,"o":24.44,"t":"2026-10-20T17:50:00Z","v":5625,"vw":24.431148},{"c":24.365,"h":24.365,"l":24.33,"n":40,"o":24.33,"t":"2026-10-20T17:55:00Z","v":3198,"vw":24.344565},{"c":24.35,"h":24.38,"l":24.35,"n":83,"o":24.37,"t":"2026-10-20T18:00:00Z","v":2669,"vw":24.375},{"c":24.34,"h":24.36,"l":24.29,"n":136,"o":24.36,"t":"2026-10-20T18:05:00Z","v":7015,"vw":24.318406},{"c":24.37,"h":24.38,"l":24.33,"n":127,"o":24.33,"t":"2026-10-20T18:10:00Z","v":12742,"vw":24.3664},{"c":24.35,"h":24.37,"l":24.345,"n":60,"o":24.37,"t":"2026-10-20T18:15:00Z","v":3022,"vw":24.35739},{"c":24.32,"h":24.36,"l":24.3123,"n":61,"o":24.35,"t":"2026-10-20T18:20:00Z","v":3060,"vw":24.34542},{"c":24.33,"h":24.34,"l":24.32,"n":38,"o":24.32,"t":"2026-10-20T18:25:00Z","v":1056,"vw":24.33188},{"c":24.34,"h":24.34,"l":24.32,"n":50,"o":24.325,"t":"2026-10-20T18:30:00Z","v":2416,"vw":24.332024},{"c":24.315,"h":24.32,"l":24.31,"n":37,"o":24.31,"t":"2026-10-20T18:35:00Z","v":1898,"vw":24.313636},{"c":24.3162,"h":24.34,"l":24.3018,"n":41,"o":24.33,"t":"2026-10-20T18:40:00Z","v":2613,"vw":24.318874},{"c":24.33,"h":24.355,"l":24.31,"n":107,"o":24.32,"t":"2026-10-20T18:45:00Z","v":5759,"vw":24.331246},{"c":24.325,"h":24.33,"l":24.32,"n":41,"o":24.33,"t":"2026-10-20T18:50:00Z","v":1865,"vw":24.328106},{"c":24.31,"h":24.325,"l":24.305,"n":112,"o":24.325,"t":"2026-10-20T18:55:00Z","v":4669,"vw":24.31087},{"c":24.319,"h":24.33,"l":24.295,"n":84,"o":24.3,"t":"2026-10-20T19:00:00Z","v":7398,"vw":24.305095},{"c":24.31,"h":24.31,"l":24.3,"n":61,"o":24.3,"t":"2026-10-20T19:05:00Z","v":3216,"vw":24.306953},{"c":24.3001,"h":24.32,"l":24.3001,"n":113,"o":24.31,"t":"2026-10-20T19:10:00Z","v":5998,"vw":24.313684},{"c":24.37,"h":24.37,"l":24.3,"n":145,"o":24.31,"t":"2026-10-20T19:15:00Z","v":7381,"vw":24.333855},{"c":24.34,"h":24.36,"l":24.34,"n":87,"o":24.36,"t":"2026-10-20T19:20:00Z","v":3936,"vw":24.350193},{"c":24.35,"h":24.365,"l":24.34,"n":116,"o":24.34,"t":"2026-10-20T19:25:00Z","v":8950,"vw":24.346257},{"c":24.33,"h":24.34,"l":24.29,"n":172,"o":24.34,"t":"2026-10-20T19:30:00Z","v":10526,"vw":24.319421},{"c":24.29,"h":24.33,"l":24.29,"n":68,"o":24.33,"t":"2026-10-20T19:35:00Z","v":2148,"vw":24.296964},{"c":24.295,"h":24.295,"l":24.265,"n":276,"o":24.28,"t":"2026-10-20T19:40:00Z","v":12508,"vw":24.277703},{"c":24.33,"h":24.33,"l":24.29,"n":214,"o":24.295,"t":"2026-10-20T19:45:00Z","v":14702,"vw":24.312416},{"c":24.345,"h":24.355,"l":24.3,"n":284,"o":24.33,"t":"2026-10-20T19:50:00Z","v":11688,"vw":24.328972},{"c":24.33,"h":24.35,"l":24.32,"n":876,"o":24.34,"t":"2026-10-20T19:55:00Z","v":48810,"vw":24.33839},{"c":24.34,"h":24.34,"l":24.34,"n":9,"o":24.34,"t":"2026-10-20T20:00:00Z","v":49234,"vw":24.34},{"c":24.35,"h":24.99,"l":24.15,"n":23,"o":24.49,"t":"2026-10-21T10:00:00Z","v":983,"vw":24.568163},{"c":24.52,"h":24.52,"l":24.25,"n":16,"o":24.25,"t":"2026-10-21T12:10:00Z","v":1212,"vw":24.386613},{"c":24.25,"h":24.25,"l":24.25,"n":4,"o":24.25,"t":"2026-10-21T13:25:00Z","v":205,"vw":24.25},{"c":24.35,"h":24.63,"l":24.255,"n":211,"o":24.42,"t":"2026-10-21T13:30:00Z","v":17527,"vw":24.405731},{"c":24.5,"h":24.5,"l":24.3475,"n":68,"o":24.37,"t":"2026-10-21T13:35:00Z","v":4879,"vw":24.418358},{"c":24.53,"h":24.585,"l":24.51,"n":56,"o":24.51,"t":"2026-10-21T13:40:00Z","v":2286,"vw":24.545714},{"c":24.49,"h":24.555,"l":24.49,"n":84,"o":24.54,"t":"2026-10-21T13:45:00Z","v":3421,"vw":24.529507},{"c":24.53,"h":24.55,"l":24.53,"n":32,"o":24.53,"t":"2026-10-21T13:50:00Z","v":973,"vw":24.541429},{"c":24.46,"h":24.52,"l":24.46,"n":34,"o":24.52,"t":"2026-10-21T13:55:00Z","v":1269,"vw":24.490625},{"c":24.44,"h":24.46,"l":24.41,"n":115,"o":24.45,"t":"2026-10-21T14:00:00Z","v":5243,"vw":24.437477},{"c":24.43,"h":24.45,"l":24.43,"n":42,"o":24.43,"t":"2026-10-21T14:05:00Z","v":1234,"vw":24.439444},{"c":24.46,"h":24.49,"l":24.45,"n":68,"o":24.47,"t":"2026-10-21T14:10:00Z","v":3207,"vw":24.4772},{"c":24.46,"h":24.48,"l":24.43,"n":51,"o":24.465,"t":"2026-10-21T14:15:00Z","v":1820,"vw":24.45},{"c":24.48,"h":24.49,"l":24.4,"n":90,"o":24.43,"t":"2026-10-21T14:20:00Z","v":4389,"vw":24.4562},{"c":24.4,"h":24.48,"l":24.4,"n":72,"o":24.47,"t":"2026-10-21T14:25:00Z","v":5039,"vw":24.460715},{"c":24.42,"h":24.42,"l":24.365,"n":84,"o":24.4,"t":"2026-10-21T14:30:00Z","v":3467,"vw":24.395117},{"c":24.4,"h":24.42,"l":24.36,"n":98,"o":24.42,"t":"2026-10-21T14:35:00Z","v":6749,"vw":24.386766},{"c":24.41,"h":24.41,"l":24.39,"n":23,"o":24.4,"t":"2026-10-21T14:40:00Z","v":931,"vw":24.398987},{"c":24.48,"h":24.48,"l":24.44,"n":39,"o":24.44,"t":"2026-10-21T14:45:00Z","v":2113,"vw":24.460278},{"c":24.44,"h":24.475,"l":24.44,"n":40,"o":24.475,"t":"2026-10-21T14:50:00Z","v":1441,"vw":24.450806},{"c":24.415,"h":24.43,"l":24.41,"n":49,"o":24.41,"t":"2026-10-21T14:55:00Z","v":2233,"vw":24.416518},{"c":24.44,"h":24.44,"l":24.355,"n":21,"o":24.37,"t":"2026-10-21T15:00:00Z","v":1046,"vw":24.37625},{"c":24.415,"h":24.46,"l":24.415,"n":38,"o":24.46,"t":"2026-10-21T15:05:00Z","v":1526,"vw":24.442329},{"c":24.43,"h":24.445,"l":24.43,"n":44,"o":24.43,"t":"2026-10-21T15:10:00Z","v":2145,"vw":24.440122},{"c":24.47,"h":24.475,"l":24.44,"n":22,"o":24.44,"t":"2026-10-21T15:15:00Z","v":978,"vw":24.453},{"c":24.495,"h":24.5,"l":24.47,"n":23,"o":24.49,"t":"2026-10-21T15:20:00Z","v":1184,"vw":24.483889},{"c":24.55,"h":24.55,"l":24.515,"n":78,"o":24.52,"t":"2026-10-21T15:25:00Z","v":1839,"vw":24.527709},{"c":24.57,"h":24.6,"l":24.55,"n":51,"o":24.58,"t":"2026-10-21T15:30:00Z","v":2701,"vw":24.567174},{"c":24.59,"h":24.595,"l":24.565,"n":95,"o":24.59,"t":"2026-10-21T15:35:00Z","v":3872,"vw":24.578745},{"c":24.57,"h":24.59,"l":24.54,"n":121,"o":24.59,"t":"2026-10-21T15:40:00Z","v":4749,"vw":24.567911},{"c":24.61,"h":24.66,"l":24.585,"n":471,"o":24.585,"t":"2026-10-21T15:45:00Z","v":35069,"vw":24.630194},{"c":24.62,"h":24.65,"l":24.6,"n":106,"o":24.6,"t":"2026-10-21T15:50:00Z","v":4981,"vw":24.617203},{"c":24.61,"h":24.615,"l":24.605,"n":56,"o":24.615,"t":"2026-10-21T15:55:00Z","v":3005,"vw":24.61271},{"c":24.64,"h":24.645,"l":24.63,"n":47,"o":24.645,"t":"2026-10-21T16:00:00Z","v":1442,"vw":24.636011},{"c":24.605,"h":24.65,"l":24.605,"n":48,"o":24.65,"t":"2026-10-21T16:05:00Z","v":1893,"vw":24.626667},{"c":24.615,"h":24.615,"l":24.615,"n":6,"o":24.615,"t":"2026-10-21T16:10:00Z","v":261,"vw":24.615},{"c":24.62,"h":24.62,"l":24.6,"n":25,"o":24.6,"t":"2026-10-21T16:15:00Z","v":907,"vw":24.6075},{"c":24.6,"h":24.64,"l":24.6,"n":83,"o":24.62,"t":"2026-10-21T16:20:00Z","v":3191,"vw":24.621489},{"c":24.61,"h":24.61,"l":24.6,"n":18,"o":24.6,"t":"2026-10-21T16:25:00Z","v":522,"vw":24.603333},{"c":24.62,"h":24.62,"l":24.61,"n":47,"o":24.61,"t":"2026-10-21T16:30:00Z","v":1735,"vw":24.614425},{"c":24.72,"h":24.73,"l":24.61,"n":117,"o":24.61,"t":"2026-10-21T16:35:00Z","v":6973,"vw":24.667693},{"c":24.685,"h":24.71,"l":24.67,"n":71,"o":24.71,"t":"2026-10-21T16:40:00Z","v":2217,"vw":24.681165},{"c":24.68,"h":24.695,"l":24.68,"n":35,"o":24.69,"t":"2026-10-21T16:45:00Z","v":3010,"vw":24.693271},{"c":24.65,"h":24.69,"l":24.65,"n":47,"o":24.68,"t":"2026-10-21T16:50:00Z","v":2327,"vw":24.671506},{"c":24.66,"h":24.66,"l":24.63,"n":103,"o":24.645,"t":"2026-10-21T16:55:00Z","v":6100,"vw":24.655803},{"c":24.66,"h":24.68,"l":24.66,"n":46,"o":24.67,"t":"2026-10-21T17:00:00Z","v":1384,"vw":24.673268},{"c":24.68,"h":24.68,"l":24.65,"n":34,"o":24.65,"t":"2026-10-21T17:05:00Z","v":2283,"vw":24.662441},{"c":24.67,"h":24.67,"l":24.66,"n":38,"o":24.67,"t":"2026-10-21T17:10:00Z","v":1631,"vw":24.669065},{"c":24.66,"h":24.66,"l":24.655,"n":10,"o":24.655,"t":"2026-10-21T17:15:00Z","v":733,"vw":24.655833},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-10-21T17:20:00Z","v":104,"vw":24.65},{"c":24.7,"h":24.71,"l":24.65,"n":64,"o":24.65,"t":"2026-10-21T17:25:00Z","v":4386,"vw":24.679141},{"c":24.6662,"h":24.71,"l":24.6662,"n":33,"o":24.71,"t":"2026-10-21T17:30:00Z","v":1260,"vw":24.689162},{"c":24.68,"h":24.68,"l":24.67,"n":17,"o":24.67,"t":"2026-10-21T17:35:00Z","v":502,"vw":24.6775},{"c":24.65,"h":24.69,"l":24.59,"n":148,"o":24.69,"t":"2026-10-21T17:40:00Z","v":12741,"vw":24.631463},{"c":24.59,"h":24.62,"l":24.57,"n":132,"o":24.62,"t":"2026-10-21T17:45:00Z","v":6740,"vw":24.591492},{"c":24.56,"h":24.57,"l":24.535,"n":93,"o":24.57,"t":"2026-10-21T17:50:00Z","v":4902,"vw":24.556486},{"c":24.57,"h":24.57,"l":24.565,"n":27,"o":24.565,"t":"2026-10-21T17:55:00Z","v":813,"vw":24.56875},{"c":24.52,"h":24.56,"l":24.5,"n":133,"o":24.56,"t":"2026-10-21T18:00:00Z","v":5495,"vw":24.523462},{"c":24.57,"h":24.605,"l":24.5328,"n":94,"o":24.555,"t":"2026-10-21T18:05:00Z","v":29555,"vw":24.544931},{"c":24.57,"h":24.57,"l":24.57,"n":28,"o":24.57,"t":"2026-10-21T18:10:00Z","v":1614,"vw":24.57},{"c":24.545,"h":24.5738,"l":24.545,"n":55,"o":24.57,"t":"2026-10-21T18:15:00Z","v":2409,"vw":24.563314},{"c":24.55,"h":24.55,"l":24.53,"n":45,"o":24.54,"t":"2026-10-21T18:20:00Z","v":1880,"vw":24.539984},{"c":24.565,"h":24.565,"l":24.55,"n":26,"o":24.55,"t":"2026-10-21T18:25:00Z","v":1160,"vw":24.553112},{"c":24.56,"h":24.57,"l":24.56,"n":81,"o":24.565,"t":"2026-10-21T18:30:00Z","v":4392,"vw":24.568908},{"c":24.57,"h":24.57,"l":24.555,"n":28,"o":24.56,"t":"2026-10-21T18:35:00Z","v":1374,"vw":24.563891},{"c":24.58,"h":24.58,"l":24.57,"n":35,"o":24.57,"t":"2026-10-21T18:40:00Z","v":964,"vw":24.578024},{"c":24.575,"h":24.58,"l":24.57,"n":74,"o":24.58,"t":"2026-10-21T18:45:00Z","v":3588,"vw":24.574641},{"c":24.55,"h":24.565,"l":24.54,"n":34,"o":24.54,"t":"2026-10-21T18:50:00Z","v":2247,"vw":24.554067},{"c":24.505,"h":24.54,"l":24.5,"n":128,"o":24.54,"t":"2026-10-21T18:55:00Z","v":11144,"vw":24.520014},{"c":24.39,"h":24.505,"l":24.38,"n":133,"o":24.505,"t":"2026-10-21T19:00:00Z","v":10775,"vw":24.402433},{"c":24.4,"h":24.4,"l":24.35,"n":50,"o":24.39,"t":"2026-10-21T19:05:00Z","v":2664,"vw":24.370887},{"c":24.41,"h":24.415,"l":24.37,"n":46,"o":24.39,"t":"2026-10-21T19:10:00Z","v":3330,"vw":24.382832},{"c":24.49,"h":24.49,"l":24.42,"n":62,"o":24.43,"t":"2026-10-21T19:15:00Z","v":3210,"vw":24.448203},{"c":24.46,"h":24.48,"l":24.45,"n":84,"o":24.48,"t":"2026-10-21T19:20:00Z","v":4523,"vw":24.464701},{"c":24.535,"h":24.535,"l":24.47,"n":67,"o":24.47,"t":"2026-10-21T19:25:00Z","v":2594,"vw":24.492317},{"c":24.5,"h":24.53,"l":24.48,"n":221,"o":24.53,"t":"2026-10-21T19:30:00Z","v":18483,"vw":24.501407},{"c":24.53,"h":24.53,"l":24.5,"n":84,"o":24.5,"t":"2026-10-21T19:35:00Z","v":4027,"vw":24.509767},{"c":24.53,"h":24.53,"l":24.51,"n":89,"o":24.52,"t":"2026-10-21T19:40:00Z","v":3143,"vw":24.524089},{"c":24.59,"h":24.59,"l":24.54,"n":115,"o":24.54,"t":"2026-10-21T19:45:00Z","v":5998,"vw":24.561992},{"c":24.51,"h":24.6,"l":24.5,"n":626,"o":24.6,"t":"2026-10-21T19:50:00Z","v":46454,"vw":24.544154},{"c":24.505,"h":24.525,"l":24.46,"n":1233,"o":24.51,"t":"2026-10-21T19:55:00Z","v":95763,"vw":24.495848},{"c":24.46,"h":24.51,"l":24.46,"n":8,"o":24.51,"t":"2026-10-21T20:00:00Z","v":41307,"vw":24.507098},{"c":24.4,"h":24.5,"l":24.4,"n":19,"o":24.5,"t":"2026-10-22T08:45:00Z","v":548,"vw":24.46994},{"c":24.35,"h":24.35,"l":24.35,"n":37,"o":24.35,"t":"2026-10-22T08:50:00Z","v":463,"vw":24.35},{"c":24.3,"h":24.3,"l":24.3,"n":25,"o":24.3,"t":"2026-10-22T13:20:00Z","v":318,"vw":24.3},{"c":24.43,"h":24.44,"l":24.23,"n":127,"o":24.4,"t":"2026-10-22T13:30:00Z","v":10848,"vw":24.332426},{"c":24.44,"h":24.44,"l":24.415,"n":33,"o":24.435,"t":"2026-10-22T13:35:00Z","v":1530,"vw":24.43147},{"c":24.46,"h":24.49,"l":24.4,"n":72,"o":24.44,"t":"2026-10-22T13:40:00Z","v":6848,"vw":24.436482},{"c":24.37,"h":24.46,"l":24.37,"n":137,"o":24.43,"t":"2026-10-22T13:45:00Z","v":8823,"vw":24.415532},{"c":24.26,"h":24.37,"l":24.24,"n":95,"o":24.34,"t":"2026-10-22T13:50:00Z","v":6862,"vw":24.295564},{"c":24.28,"h":24.33,"l":24.25,"n":39,"o":24.25,"t":"2026-10-22T13:55:00Z","v":3171,"vw":24.295928},{"c":24.34,"h":24.38,"l":24.33,"n":214,"o":24.33,"t":"2026-10-22T14:00:00Z","v":14689,"vw":24.347499},{"c":24.37,"h":24.42,"l":24.34,"n":69,"o":24.34,"t":"2026-10-22T14:05:00Z","v":3301,"vw":24.39275},{"c":24.39,"h":24.42,"l":24.35,"n":70,"o":24.35,"t":"2026-10-22T14:10:00Z","v":4160,"vw":24.391849},{"c":24.44,"h":24.45,"l":24.37,"n":47,"o":24.37,"t":"2026-10-22T14:15:00Z","v":2035,"vw":24.415736},{"c":24.38,"h":24.42,"l":24.36,"n":42,"o":24.42,"t":"2026-10-22T14:20:00Z","v":2404,"vw":24.401667},{"c":24.32,"h":24.41,"l":24.32,"n":82,"o":24.41,"t":"2026-10-22T14:25:00Z","v":5549,"vw":24.359911},{"c":24.39,"h":24.39,"l":24.33,"n":72,"o":24.33,"t":"2026-10-22T14:30:00Z","v":4315,"vw":24.350718},{"c":24.345,"h":24.38,"l":24.345,"n":42,"o":24.38,"t":"2026-10-22T14:35:00Z","v":2336,"vw":24.354942},{"c":24.44,"h":24.44,"l":24.37,"n":41,"o":24.37,"t":"2026-10-22T14:40:00Z","v":2785,"vw":24.410582},{"c":24.42,"h":24.47,"l":24.41,"n":56,"o":24.45,"t":"2026-10-22T14:45:00Z","v":2985,"vw":24.438571},{"c":24.54,"h":24.54,"l":24.41,"n":111,"o":24.41,"t":"2026-10-22T14:50:00Z","v":7186,"vw":24.499377},{"c":24.57,"h":24.585,"l":24.52,"n":50,"o":24.54,"t":"2026-10-22T14:55:00Z","v":2364,"vw":24.550088},{"c":24.57,"h":24.595,"l":24.53,"n":168,"o":24.59,"t":"2026-10-22T15:00:00Z","v":8445,"vw":24.577413},{"c":24.555,"h":24.57,"l":24.535,"n":96,"o":24.57,"t":"2026-10-22T15:05:00Z","v":4576,"vw":24.554106},{"c":24.555,"h":24.59,"l":24.55,"n":151,"o":24.565,"t":"2026-10-22T15:10:00Z","v":7049,"vw":24.575109},{"c":24.63,"h":24.64,"l":24.57,"n":66,"o":24.57,"t":"2026-10-22T15:15:00Z","v":2950,"vw":24.618025},{"c":24.69,"h":24.7,"l":24.63,"n":103,"o":24.63,"t":"2026-10-22T15:20:00Z","v":5081,"vw":24.683644},{"c":24.77,"h":24.79,"l":24.71,"n":120,"o":24.71,"t":"2026-10-22T15:25:00Z","v":10157,"vw":24.757874},{"c":24.745,"h":24.78,"l":24.745,"n":49,"o":24.7723,"t":"2026-10-22T15:30:00Z","v":3271,"vw":24.76166},{"c":24.75,"h":24.77,"l":24.75,"n":53,"o":24.75,"t":"2026-10-22T15:35:00Z","v":1729,"vw":24.759151},{"c":24.81,"h":24.85,"l":24.74,"n":858,"o":24.75,"t":"2026-10-22T15:40:00Z","v":55482,"vw":24.820281},{"c":24.77,"h":24.81,"l":24.76,"n":106,"o":24.81,"t":"2026-10-22T15:45:00Z","v":4924,"vw":24.784076},{"c":24.8,"h":24.82,"l":24.79,"n":84,"o":24.795,"t":"2026-10-22T15:50:00Z","v":4144,"vw":24.806109},{"c":24.83,"h":24.83,"l":24.8,"n":63,"o":24.8,"t":"2026-10-22T15:55:00Z","v":2134,"vw":24.816896},{"c":24.84,"h":24.85,"l":24.81,"n":72,"o":24.83,"t":"2026-10-22T16:00:00Z","v":5684,"vw":24.838967},{"c":24.855,"h":24.855,"l":24.84,"n":29,"o":24.84,"t":"2026-10-22T16:05:00Z","v":1788,"vw":24.845714},{"c":24.83,"h":24.835,"l":24.83,"n":19,"o":24.835,"t":"2026-10-22T16:10:00Z","v":435,"vw":24.8325},{"c":24.8787,"h":24.8787,"l":24.85,"n":68,"o":24.85,"t":"2026-10-22T16:15:00Z","v":3377,"vw":24.861158},{"c":24.82,"h":24.88,"l":24.82,"n":88,"o":24.88,"t":"2026-10-22T16:20:00Z","v":4448,"vw":24.857547},{"c":24.85,"h":24.85,"l":24.815,"n":73,"o":24.82,"t":"2026-10-22T16:25:00Z","v":2218,"vw":24.836667},{"c":24.81,"h":24.85,"l":24.81,"n":20,"o":24.85,"t":"2026-10-22T16:30:00Z","v":1107,"vw":24.82125},{"c":24.79,"h":24.8,"l":24.79,"n":48,"o":24.8,"t":"2026-10-22T16:35:00Z","v":1355,"vw":24.795},{"c":24.73,"h":24.77,"l":24.72,"n":47,"o":24.74,"t":"2026-10-22T16:40:00Z","v":1898,"vw":24.742361},{"c":24.75,"h":24.75,"l":24.75,"n":9,"o":24.75,"t":"2026-10-22T16:45:00Z","v":226,"vw":24.75},{"c":24.78,"h":24.78,"l":24.74,"n":35,"o":24.74,"t":"2026-10-22T16:50:00Z","v":1912,"vw":24.769769},{"c":24.81,"h":24.81,"l":24.78,"n":50,"o":24.78,"t":"2026-10-22T16:55:00Z","v":1929,"vw":24.793333},{"c":24.77,"h":24.81,"l":24.77,"n":28,"o":24.81,"t":"2026-10-22T17:00:00Z","v":839,"vw":24.79},{"c":24.77,"h":24.77,"l":24.7601,"n":23,"o":24.7601,"t":"2026-10-22T17:05:00Z","v":790,"vw":24.762979},{"c":24.81,"h":24.83,"l":24.76,"n":89,"o":24.76,"t":"2026-10-22T17:10:00Z","v":6388,"vw":24.800228},{"c":24.85,"h":24.88,"l":24.815,"n":91,"o":24.815,"t":"2026-10-22T17:15:00Z","v":5339,"vw":24.845635},{"c":24.82,"h":24.85,"l":24.82,"n":48,"o":24.84,"t":"2026-10-22T17:20:00Z","v":2643,"vw":24.839657},{"c":24.815,"h":24.82,"l":24.8,"n":16,"o":24.81,"t":"2026-10-22T17:25:00Z","v":843,"vw":24.809154},{"c":24.82,"h":24.83,"l":24.82,"n":34,"o":24.83,"t":"2026-10-22T17:30:00Z","v":1196,"vw":24.821667},{"c":24.8454,"h":24.8454,"l":24.82,"n":26,"o":24.83,"t":"2026-10-22T17:35:00Z","v":1141,"vw":24.829685},{"c":24.85,"h":24.85,"l":24.84,"n":45,"o":24.845,"t":"2026-10-22T17:40:00Z","v":1683,"vw":24.8475},{"c":24.87,"h":24.88,"l":24.86,"n":49,"o":24.86,"t":"2026-10-22T17:45:00Z","v":1855,"vw":24.868736},{"c":24.855,"h":24.865,"l":24.84,"n":46,"o":24.86,"t":"2026-10-22T17:50:00Z","v":2055,"vw":24.858571},{"c":24.88,"h":24.88,"l":24.87,"n":39,"o":24.87,"t":"2026-10-22T17:55:00Z","v":1495,"vw":24.878},{"c":24.82,"h":24.88,"l":24.82,"n":74,"o":24.88,"t":"2026-10-22T18:00:00Z","v":3492,"vw":24.856667},{"c":24.88,"h":24.885,"l":24.85,"n":74,"o":24.85,"t":"2026-10-22T18:05:00Z","v":2731,"vw":24.862329},{"c":24.9,"h":24.9,"l":24.88,"n":44,"o":24.89,"t":"2026-10-22T18:10:00Z","v":3364,"vw":24.894358},{"c":24.9,"h":24.9,"l":24.86,"n":60,"o":24.86,"t":"2026-10-22T18:15:00Z","v":2197,"vw":24.88078},{"c":24.89,"h":24.91,"l":24.89,"n":28,"o":24.91,"t":"2026-10-22T18:20:00Z","v":1804,"vw":24.89811},{"c":24.9,"h":24.91,"l":24.87,"n":127,"o":24.9099,"t":"2026-10-22T18:25:00Z","v":5718,"vw":24.895167},{"c":24.9021,"h":24.9021,"l":24.9021,"n":5,"o":24.9021,"t":"2026-10-22T18:30:00Z","v":513,"vw":24.9021},{"c":24.91,"h":24.94,"l":24.8937,"n":83,"o":24.91,"t":"2026-10-22T18:35:00Z","v":4900,"vw":24.915572},{"c":24.91,"h":24.925,"l":24.9,"n":30,"o":24.92,"t":"2026-10-22T18:40:00Z","v":2163,"vw":24.914977},{"c":24.88,"h":24.9287,"l":24.88,"n":69,"o":24.92,"t":"2026-10-22T18:45:00Z","v":3285,"vw":24.907232},{"c":24.89,"h":24.89,"l":24.875,"n":31,"o":24.89,"t":"2026-10-22T18:50:00Z","v":697,"vw":24.886386},{"c":24.92,"h":24.93,"l":24.89,"n":86,"o":24.89,"t":"2026-10-22T18:55:00Z","v":3790,"vw":24.91705},{"c":24.93,"h":24.93,"l":24.92,"n":64,"o":24.925,"t":"2026-10-22T19:00:00Z","v":3017,"vw":24.922806},{"c":24.98,"h":24.98,"l":24.93,"n":58,"o":24.93,"t":"2026-10-22T19:05:00Z","v":3532,"vw":24.963319},{"c":24.97,"h":25,"l":24.97,"n":91,"o":24.98,"t":"2026-10-22T19:10:00Z","v":4950,"vw":24.987989},{"c":24.98,"h":24.995,"l":24.96,"n":118,"o":24.975,"t":"2026-10-22T19:15:00Z","v":6704,"vw":24.981413},{"c":24.965,"h":25.02,"l":24.965,"n":80,"o":24.99,"t":"2026-10-22T19:20:00Z","v":6321,"vw":25.002667},{"c":24.97,"h":24.97,"l":24.95,"n":69,"o":24.95,"t":"2026-10-22T19:25:00Z","v":3492,"vw":24.962765},{"c":25,"h":25.02,"l":24.965,"n":122,"o":24.965,"t":"2026-10-22T19:30:00Z","v":7339,"vw":24.989949},{"c":25.005,"h":25.015,"l":24.965,"n":126,"o":24.99,"t":"2026-10-22T19:35:00Z","v":8227,"vw":24.994264},{"c":25.01,"h":25.02,"l":24.97,"n":124,"o":25.01,"t":"2026-10-22T19:40:00Z","v":8105,"vw":25.006905},{"c":25,"h":25.03,"l":24.98,"n":129,"o":25.02,"t":"2026-10-22T19:45:00Z","v":8714,"vw":25.01058},{"c":25.04,"h":25.06,"l":25,"n":246,"o":25.03,"t":"2026-10-22T19:50:00Z","v":14697,"vw":25.036963},{"c":25,"h":25.06,"l":24.985,"n":889,"o":25.06,"t":"2026-10-22T19:55:00Z","v":50362,"vw":25.004614},{"c":25.02,"h":25.02,"l":25.02,"n":10,"o":25.02,"t":"2026-10-22T20:00:00Z","v":40164,"vw":25.02}],"history":[{"c":19.04,"h":19.16,"l":18.895,"n":3721,"o":19.15,"t":"2024-10-21T04:00:00Z","v":392859,"vw":19.027571},{"c":18.59,"h":19.035,"l":18.585,"n":4685,"o":18.96,"t":"2024-10-22T04:00:00Z","v":355610,"vw":18.702079},{"c":18.34,"h":18.68,"l":18.275,"n":3923,"o":18.53,"t":"2024-10-23T04:00:00Z","v":309377,"vw":18.427664},{"c":18.35,"h":18.425,"l":18.16,"n":3710,"o":18.37,"t":"2024-10-24T04:00:00Z","v":345056,"vw":18.310649},{"c":18.57,"h":18.59,"l":18.43,"n":2194,"o":18.43,"t":"2024-10-25T04:00:00Z","v":182552,"vw":18.534783},{"c":18.72,"h":18.81,"l":18.59,"n":2937,"o":18.59,"t":"2024-10-28T04:00:00Z","v":277113,"vw":18.729485},{"c":18.75,"h":18.7899,"l":18.61,"n":3004,"o":18.74,"t":"2024-10-29T04:00:00Z","v":247308,"vw":18.728496},{"c":18.78,"h":18.875,"l":18.58,"n":3553,"o":18.63,"t":"2024-10-30T04:00:00Z","v":405913,"vw":18.799432},{"c":17.6,"h":18.8,"l":17.585,"n":7194,"o":18.68,"t":"2024-10-31T04:00:00Z","v":879640,"vw":17.925268},{"c":17.95,"h":18.26,"l":17.65,"n":4916,"o":17.7,"t":"2024-11-01T04:00:00Z","v":507670,"vw":18.004768},{"c":18.05,"h":18.39,"l":17.94,"n":4458,"o":17.98,"t":"2024-11-04T05:00:00Z","v":416627,"vw":18.161},{"c":18.71,"h":18.795,"l":18.23,"n":4311,"o":18.28,"t":"2024-11-05T05:00:00Z","v":421149,"vw":18.670037},{"c":18.88,"h":19.21,"l":18.63,"n":4687,"o":18.95,"t":"2024-11-06T05:00:00Z","v":445532,"vw":18.806344},{"c":18.85,"h":19.44,"l":18.79,"n":3619,"o":19,"t":"2024-11-07T05:00:00Z","v":309073,"vw":19.001771},{"c":18.87,"h":18.935,"l":18.67,"n":5094,"o":18.79,"t":"2024-11-08T05:00:00Z","v":454701,"vw":18.845108},{"c":19.25,"h":19.46,"l":19.04,"n":5537,"o":19.04,"t":"2024-11-11T05:00:00Z","v":525858,"vw":19.267612},{"c":19.33,"h":19.35,"l":18.985,"n":5360,"o":19.16,"t":"2024-11-12T05:00:00Z","v":462348,"vw":19.168258},{"c":21.53,"h":22.01,"l":20.47,"n":17794,"o":21.11,"t":"2024-11-13T05:00:00Z","v":2118139,"vw":21.189482},{"c":21.99,"h":22.11,"l":21.47,"n":9010,"o":21.51,"t":"2024-11-14T05:00:00Z","v":1097563,"vw":21.855511},{"c":21.75,"h":21.98,"l":21.4,"n":7762,"o":21.89,"t":"2024-11-15T05:00:00Z","v":758110,"vw":21.690754},{"c":22.26,"h":22.34,"l":21.725,"n":5448,"o":21.78,"t":"2024-11-18T05:00:00Z","v":548823,"vw":22.164109},{"c":22.47,"h":22.53,"l":22.0719,"n":7079,"o":22.16,"t":"2024-11-19T05:00:00Z","v":713535,"vw":22.43664},{"c":22.69,"h":22.825,"l":22.3306,"n":5161,"o":22.52,"t":"2024-11-20T05:00:00Z","v":379287,"vw":22.601805},{"c":23.31,"h":23.46,"l":22.62,"n":7048,"o":22.79,"t":"2024-11-21T05:00:00Z","v":701786,"vw":23.238955},{"c":22.9,"h":23.4,"l":22.47,"n":8275,"o":23.4,"t":"2024-11-22T05:00:00Z","v":769307,"vw":22.802898},{"c":23.3,"h":23.35,"l":22.86,"n":5509,"o":22.95,"t":"2024-11-25T05:00:00Z","v":671062,"vw":23.164752},{"c":23.07,"h":23.13,"l":22.9,"n":5428,"o":23.08,"t":"2024-11-26T05:00:00Z","v":640534,"vw":23.029816},{"c":23.33,"h":23.39,"l":22.98,"n":5660,"o":23,"t":"2024-11-27T05:00:00Z","v":587716,"vw":23.299898},{"c":23.47,"h":23.54,"l":23.17,"n":2829,"o":23.41,"t":"2024-11-29T05:00:00Z","v":420825,"vw":23.358278},{"c":23.59,"h":24.02,"l":23.28,"n":6565,"o":23.62,"t":"2024-12-02T05:00:00Z","v":590693,"vw":23.59671},{"c":23.63,"h":23.745,"l":23.385,"n":4437,"o":23.55,"t":"2024-12-03T05:00:00Z","v":250022,"vw":23.588787},{"c":23.3,"h":23.64,"l":23.24,"n":6010,"o":23.41,"t":"2024-12-04T05:00:00Z","v":560791,"vw":23.399201},{"c":23.45,"h":23.51,"l":23.225,"n":5219,"o":23.38,"t":"2024-12-05T05:00:00Z","v":454546,"vw":23.413526},{"c":23.51,"h":23.63,"l":23.07,"n":4053,"o":23.07,"t":"2024-12-06T05:00:00Z","v":387738,"vw":23.499613},{"c":23.26,"h":23.73,"l":23.255,"n":4831,"o":23.51,"t":"2024-12-09T05:00:00Z","v":555568,"vw":23.50393},{"c":23.33,"h":23.47,"l":23.1872,"n":4727,"o":23.28,"t":"2024-12-10T05:00:00Z","v":450491,"vw":23.341681},{"c":23.53,"h":23.65,"l":23.35,"n":3615,"o":23.54,"t":"2024-12-11T05:00:00Z","v":334697,"vw":23.519215},{"c":23.45,"h":23.62,"l":23.36,"n":3565,"o":23.54,"t":"2024-12-12T05:00:00Z","v":426803,"vw":23.471752},{"c":23.28,"h":23.49,"l":23.2,"n":2936,"o":23.37,"t":"2024-12-13T05:00:00Z","v":197470,"vw":23.34348},{"c":23.55,"h":23.59,"l":23.13,"n":3591,"o":23.14,"t":"2024-12-16T05:00:00Z","v":259556,"vw":23.464585},{"c":23.6,"h":23.85,"l":23.34,"n":4716,"o":23.34,"t":"2024-12-17T05:00:00Z","v":381623,"vw":23.660863},{"c":22.7,"h":23.8,"l":22.6,"n":5778,"o":23.48,"t":"2024-12-18T05:00:00Z","v":636963,"vw":23.259702},{"c":22.82,"h":23.075,"l":22.7,"n":4854,"o":22.89,"t":"2024-12-19T05:00:00Z","v":299661,"vw":22.880248},{"c":23.77,"h":24.02,"l":22.75,"n":6853,"o":22.79,"t":"2024-12-20T05:00:00Z","v":647602,"vw":23.597806},{"c":24.55,"h":24.6,"l":23.7,"n":4883,"o":23.85,"t":"2024-12-23T05:00:00Z","v":360011,"vw":24.329279},{"c":24.81,"h":24.855,"l":24.43,"n":2750,"o":24.43,"t":"2024-12-24T05:00:00Z","v":186748,"vw":24.684191},{"c":25,"h":25.02,"l":24.69,"n":3432,"o":24.83,"t":"2024-12-26T05:00:00Z","v":176885,"vw":24.93783},{"c":25.32,"h":25.335,"l":24.9,"n":4615,"o":24.96,"t":"2024-12-27T05:00:00Z","v":319722,"vw":25.142974},{"c":25.32,"h":25.53,"l":24.948,"n":5296,"o":25.17,"t":"2024-12-30T05:00:00Z","v":463372,"vw":25.298386},{"c":25.38,"h":25.5,"l":25.16,"n":4355,"o":25.3,"t":"2024-12-31T05:00:00Z","v":326383,"vw":25.365038},{"c":24.37,"h":25.45,"l":24.09,"n":6148,"o":25.36,"t":"2025-01-02T05:00:00Z","v":515826,"vw":24.409967},{"c":24.33,"h":24.55,"l":24.3088,"n":3215,"o":24.55,"t":"2025-01-03T05:00:00Z","v":173762,"vw":24.385013},{"c":23.71,"h":24.35,"l":23.65,"n":5414,"o":24.25,"t":"2025-01-06T05:00:00Z","v":395581,"vw":23.818439},{"c":23.72,"h":23.97,"l":23.66,"n":3298,"o":23.78,"t":"2025-01-07T05:00:00Z","v":339649,"vw":23.799348},{"c":23.64,"h":23.69,"l":23.405,"n":3118,"o":23.6,"t":"2025-01-08T05:00:00Z","v":636663,"vw":23.587789},{"c":23.73,"h":23.85,"l":23.33,"n":4761,"o":23.68,"t":"2025-01-10T05:00:00Z","v":397677,"vw":23.672551},{"c":23.53,"h":23.8116,"l":23.41,"n":4304,"o":23.55,"t":"2025-01-13T05:00:00Z","v":274758,"vw":23.587415},{"c":23.57,"h":23.79,"l":23.43,"n":3623,"o":23.61,"t":"2025-01-14T05:00:00Z","v":289684,"vw":23.557655},{"c":24.07,"h":24.3,"l":22.77,"n":6352,"o":23.81,"t":"2025-01-15T05:00:00Z","v":735214,"vw":24.021791},{"c":24.06,"h":24.17,"l":23.58,"n":7176,"o":24.02,"t":"2025-01-16T05:00:00Z","v":615679,"vw":24.044316},{"c":24.16,"h":24.35,"l":23.94,"n":3614,"o":24.17,"t":"2025-01-17T05:00:00Z","v":241308,"vw":24.198886},{"c":24.67,"h":24.72,"l":23.28,"n":5820,"o":24.25,"t":"2025-01-21T05:00:00Z","v":481364,"vw":24.535716},{"c":24.19,"h":24.49,"l":22.53,"n":7020,"o":24.36,"t":"2025-01-22T05:00:00Z","v":610401,"vw":24.01134},{"c":24.36,"h":24.53,"l":24.13,"n":5091,"o":24.29,"t":"2025-01-23T05:00:00Z","v":420648,"vw":24.405769},{"c":24.31,"h":24.42,"l":24.14,"n":3973,"o":24.36,"t":"2025-01-24T05:00:00Z","v":300507,"vw":24.309956},{"c":24.29,"h":24.3,"l":24.03,"n":5337,"o":24.17,"t":"2025-01-27T05:00:00Z","v":1009102,"vw":24.215041},{"c":24.34,"h":24.365,"l":23.94,"n":5293,"o":24.29,"t":"2025-01-28T05:00:00Z","v":463051,"vw":24.213006},{"c":24.24,"h":24.4,"l":24.06,"n":4563,"o":24.4,"t":"2025-01-29T05:00:00Z","v":334645,"vw":24.256606},{"c":24.39,"h":24.68,"l":24.17,"n":4799,"o":24.32,"t":"2025-01-30T05:00:00Z","v":498347,"vw":24.440346},{"c":23.6,"h":24.4,"l":23.515,"n":6957,"o":24.4,"t":"2025-01-31T05:00:00Z","v":834554,"vw":23.821969},{"c":23.09,"h":23.39,"l":22.28,"n":7615,"o":22.68,"t":"2025-02-03T05:00:00Z","v":688500,"vw":23.065533},{"c":23.29,"h":23.56,"l":23.21,"n":4158,"o":23.28,"t":"2025-02-04T05:00:00Z","v":484548,"vw":23.379045},{"c":23.7,"h":23.75,"l":23.27,"n":5240,"o":23.46,"t":"2025-02-05T05:00:00Z","v":485403,"vw":23.630945},{"c":23.75,"h":23.82,"l":23.46,"n":5135,"o":23.71,"t":"2025-02-06T05:00:00Z","v":282447,"vw":23.674201},{"c":23.8,"h":23.95,"l":23.69,"n":4314,"o":23.83,"t":"2025-02-07T05:00:00Z","v":495498,"vw":23.802344},{"c":24.06,"h":24.27,"l":23.7,"n":4325,"o":23.89,"t":"2025-02-10T05:00:00Z","v":324210,"vw":24.066109},{"c":23.79,"h":24.07,"l":23.76,"n":3709,"o":24.01,"t":"2025-02-11T05:00:00Z","v":605985,"vw":23.874529},{"c":23.55,"h":23.71,"l":23.35,"n":3641,"o":23.41,"t":"2025-02-12T05:00:00Z","v":232930,"vw":23.569802},{"c":23.51,"h":23.74,"l":23.28,"n":5099,"o":23.61,"t":"2025-02-13T05:00:00Z","v":832064,"vw":23.477617},{"c":26.78,"h":27.62,"l":25,"n":18171,"o":25,"t":"2025-02-14T05:00:00Z","v":1854961,"vw":26.958388},{"c":26.72,"h":26.97,"l":26.11,"n":11473,"o":26.97,"t":"2025-02-18T05:00:00Z","v":1075886,"vw":26.583407},{"c":25.91,"h":26.78,"l":25.77,"n":6607,"o":26.78,"t":"2025-02-19T05:00:00Z","v":574486,"vw":25.957002},{"c":25.5,"h":25.79,"l":25.32,"n":8695,"o":25.76,"t":"2025-02-20T05:00:00Z","v":813199,"vw":25.510609},{"c":24.58,"h":25.56,"l":24.53,"n":6918,"o":25.56,"t":"2025-02-21T05:00:00Z","v":723216,"vw":24.886508},{"c":24.88,"h":25.11,"l":24.31,"n":6465,"o":24.55,"t":"2025-02-24T05:00:00Z","v":831568,"vw":24.805768},{"c":25.03,"h":25.32,"l":24.67,"n":5461,"o":25.01,"t":"2025-02-25T05:00:00Z","v":398051,"vw":25.027031},{"c":24.76,"h":25.19,"l":24.57,"n":6498,"o":25.19,"t":"2025-02-26T05:00:00Z","v":481971,"vw":24.77281},{"c":24.27,"h":24.76,"l":24.19,"n":5247,"o":24.76,"t":"2025-02-27T05:00:00Z","v":511706,"vw":24.333406},{"c":24.3,"h":24.405,"l":23.95,"n":7539,"o":24.3,"t":"2025-02-28T05:00:00Z","v":703896,"vw":24.159448},{"c":23.58,"h":24.55,"l":23.44,"n":6011,"o":24.45,"t":"2025-03-03T05:00:00Z","v":516488,"vw":23.843749},{"c":23.86,"h":24.18,"l":23.185,"n":5923,"o":23.35,"t":"2025-03-04T05:00:00Z","v":436115,"vw":23.732559},{"c":24.68,"h":24.705,"l":23.92,"n":5453,"o":24.09,"t":"2025-03-05T05:00:00Z","v":440304,"vw":24.434187},{"c":24.44,"h":24.75,"l":24.135,"n":5516,"o":24.46,"t":"2025-03-06T05:00:00Z","v":367599,"vw":24.429015},{"c":25.17,"h":25.19,"l":24.25,"n":6607,"o":24.73,"t":"2025-03-07T05:00:00Z","v":617273,"vw":24.910127},{"c":24.58,"h":25.06,"l":24.125,"n":6849,"o":24.65,"t":"2025-03-10T04:00:00Z","v":510703,"vw":24.587365},{"c":24.29,"h":24.585,"l":23.68,"n":7625,"o":24.53,"t":"2025-03-11T04:00:00Z","v":676159,"vw":24.10669},{"c":23.77,"h":24.4306,"l":23.64,"n":6158,"o":24.35,"t":"2025-03-12T04:00:00Z","v":872148,"vw":23.901033},{"c":23.64,"h":24.02,"l":23.495,"n":6031,"o":23.65,"t":"2025-03-13T04:00:00Z","v":686203,"vw":23.698923},{"c":24.35,"h":24.35,"l":23.73,"n":6766,"o":23.83,"t":"2025-03-14T04:00:00Z","v":577515,"vw":24.176072},{"c":24.52,"h":24.66,"l":24.27,"n":5659,"o":24.39,"t":"2025-03-17T04:00:00Z","v":433679,"vw":24.4909},{"c":24.31,"h":24.71,"l":24.275,"n":5390,"o":24.42,"t":"2025-03-18T04:00:00Z","v":322616,"vw":24.367298},{"c":24.55,"h":24.6,"l":24.22,"n":4470,"o":24.25,"t":"2025-03-19T04:00:00Z","v":340928,"vw":24.467818},{"c":24.61,"h":24.73,"l":24.26,"n":4871,"o":24.28,"t":"2025-03-20T04:00:00Z","v":348354,"vw":24.588859},{"c":24.54,"h":24.5729,"l":24.17,"n":5343,"o":24.51,"t":"2025-03-21T04:00:00Z","v":295079,"vw":24.405456},{"c":25.32,"h":25.36,"l":24.67,"n":4480,"o":24.67,"t":"2025-03-24T04:00:00Z","v":340167,"vw":25.169259},{"c":25.55,"h":25.855,"l":25.37,"n":4866,"o":25.37,"t":"2025-03-25T04:00:00Z","v":319045,"vw":25.529466},{"c":25.13,"h":25.61,"l":25.1,"n":4708,"o":25.6,"t":"2025-03-26T04:00:00Z","v":269085,"vw":25.269178},{"c":25.31,"h":25.44,"l":24.902,"n":6357,"o":25.01,"t":"2025-03-27T04:00:00Z","v":406345,"vw":25.295827},{"c":24.5,"h":25.19,"l":24.4,"n":5961,"o":25.19,"t":"2025-03-28T04:00:00Z","v":752291,"vw":24.543322},{"c":24.59,"h":24.75,"l":24.15,"n":4864,"o":24.3,"t":"2025-03-31T04:00:00Z","v":396661,"vw":24.577443},{"c":24.59,"h":25.045,"l":24.39,"n":7532,"o":24.5,"t":"2025-04-01T04:00:00Z","v":619089,"vw":24.722982},{"c":24.67,"h":24.76,"l":24.21,"n":5269,"o":24.27,"t":"2025-04-02T04:00:00Z","v":473333,"vw":24.615215},{"c":23.56,"h":24.61,"l":23.49,"n":7315,"o":23.93,"t":"2025-04-03T04:00:00Z","v":599410,"vw":23.866688},{"c":21.47,"h":22.91,"l":21.46,"n":9295,"o":22.52,"t":"2025-04-04T04:00:00Z","v":783786,"vw":21.87426},{"c":21.08,"h":21.68,"l":20.36,"n":9592,"o":20.6,"t":"2025-04-07T04:00:00Z","v":825875,"vw":20.960433},{"c":21.06,"h":21.965,"l":20.745,"n":9850,"o":21.9,"t":"2025-04-08T04:00:00Z","v":574985,"vw":21.266139},{"c":23.2,"h":23.44,"l":20.81,"n":11529,"o":20.9,"t":"2025-04-09T04:00:00Z","v":935704,"vw":22.506806},{"c":22.26,"h":22.9,"l":21.78,"n":7474,"o":22.73,"t":"2025-04-10T04:00:00Z","v":603774,"vw":22.305299},{"c":22.72,"h":22.73,"l":22.07,"n":6065,"o":22.33,"t":"2025-04-11T04:00:00Z","v":438263,"vw":22.477546},{"c":23.11,"h":23.35,"l":22.92,"n":5425,"o":22.92,"t":"2025-04-14T04:00:00Z","v":306159,"vw":23.123004},{"c":23.43,"h":23.62,"l":23.205,"n":5786,"o":23.29,"t":"2025-04-15T04:00:00Z","v":371371,"vw":23.43744},{"c":23.35,"h":23.555,"l":23.09,"n":4943,"o":23.38,"t":"2025-04-16T04:00:00Z","v":401800,"vw":23.306414},{"c":23.43,"h":23.49,"l":23.18,"n":4250,"o":23.46,"t":"2025-04-17T04:00:00Z","v":254387,"vw":23.384009},{"c":23.19,"h":23.58,"l":22.96,"n":4842,"o":23.25,"t":"2025-04-21T04:00:00Z","v":361828,"vw":23.199949},{"c":23.45,"h":23.57,"l":23.2,"n":4281,"o":23.38,"t":"2025-04-22T04:00:00Z","v":285608,"vw":23.421213},{"c":24.04,"h":24.32,"l":23.92,"n":5102,"o":24.05,"t":"2025-04-23T04:00:00Z","v":360512,"vw":24.077039},{"c":24.29,"h":24.35,"l":23.91,"n":3551,"o":23.91,"t":"2025-04-24T04:00:00Z","v":296198,"vw":24.227918},{"c":24.44,"h":24.48,"l":24.1792,"n":3777,"o":24.29,"t":"2025-04-25T04:00:00Z","v":280693,"vw":24.413025},{"c":24.47,"h":24.64,"l":24.34,"n":4120,"o":24.46,"t":"2025-04-28T04:00:00Z","v":256831,"vw":24.478036},{"c":24.44,"h":24.57,"l":24.35,"n":7413,"o":24.48,"t":"2025-04-29T04:00:00Z","v":538078,"vw":24.415491},{"c":25.02,"h":25.07,"l":24.09,"n":5026,"o":24.19,"t":"2025-04-30T04:00:00Z","v":442515,"vw":24.760384},{"c":25.1,"h":25.2,"l":24.8,"n":4246,"o":25.08,"t":"2025-05-01T04:00:00Z","v":283046,"vw":25.067753},{"c":25.89,"h":25.96,"l":25.29,"n":6171,"o":25.39,"t":"2025-05-02T04:00:00Z","v":445695,"vw":25.764028},{"c":25.42,"h":25.795,"l":25.35,"n":8649,"o":25.77,"t":"2025-05-05T04:00:00Z","v":490638,"vw":25.492449},{"c":25.42,"h":25.52,"l":25.11,"n":6036,"o":25.28,"t":"2025-05-06T04:00:00Z","v":394333,"vw":25.370769},{"c":25.81,"h":25.83,"l":25.38,"n":4524,"o":25.56,"t":"2025-05-07T04:00:00Z","v":337780,"vw":25.612768},{"c":25.93,"h":26.1,"l":25.73,"n":5915,"o":25.96,"t":"2025-05-08T04:00:00Z","v":425364,"vw":25.886868},{"c":25.94,"h":26.08,"l":25.38,"n":8855,"o":26.08,"t":"2025-05-09T04:00:00Z","v":800716,"vw":25.78004},{"c":26.45,"h":26.505,"l":25.91,"n":7600,"o":26.48,"t":"2025-05-12T04:00:00Z","v":454735,"vw":26.291021},{"c":25.99,"h":26.63,"l":25.58,"n":13644,"o":26.63,"t":"2025-05-13T04:00:00Z","v":1298583,"vw":25.948762},{"c":24.57,"h":25.11,"l":23.88,"n":13070,"o":24.27,"t":"2025-05-14T04:00:00Z","v":970081,"vw":24.431557},{"c":25.65,"h":25.87,"l":24.695,"n":9533,"o":25,"t":"2025-05-15T04:00:00Z","v":604945,"vw":25.478093},{"c":25.38,"h":25.64,"l":25.14,"n":7729,"o":25.64,"t":"2025-05-16T04:00:00Z","v":453345,"vw":25.433613},{"c":25.43,"h":25.52,"l":25.09,"n":4694,"o":25.1,"t":"2025-05-19T04:00:00Z","v":185700,"vw":25.389892},{"c":25.91,"h":26.1,"l":25.46,"n":10583,"o":25.46,"t":"2025-05-20T04:00:00Z","v":1035630,"vw":25.765318},{"c":24.72,"h":25.39,"l":24.65,"n":10397,"o":25.32,"t":"2025-05-21T04:00:00Z","v":882177,"vw":24.850286},{"c":24.91,"h":25,"l":24.57,"n":6032,"o":24.57,"t":"2025-05-22T04:00:00Z","v":630563,"vw":24.839864},{"c":25.03,"h":25.1,"l":24.67,"n":4959,"o":24.69,"t":"2025-05-23T04:00:00Z","v":366952,"vw":24.944506},{"c":25.18,"h":25.29,"l":24.63,"n":6342,"o":25.04,"t":"2025-05-27T04:00:00Z","v":549343,"vw":25.112915},{"c":25.29,"h":25.39,"l":25.06,"n":6720,"o":25.09,"t":"2025-05-28T04:00:00Z","v":502882,"vw":25.251088},{"c":25.42,"h":25.66,"l":25.075,"n":8199,"o":25.41,"t":"2025-05-29T04:00:00Z","v":683260,"vw":25.359333},{"c":25.71,"h":25.77,"l":25.14,"n":6265,"o":25.38,"t":"2025-05-30T04:00:00Z","v":833458,"vw":25.581192},{"c":26.87,"h":27.22,"l":25.77,"n":12195,"o":25.86,"t":"2025-06-02T04:00:00Z","v":937951,"vw":26.739957},{"c":26.09,"h":26.82,"l":25.86,"n":12161,"o":26.82,"t":"2025-06-03T04:00:00Z","v":850834,"vw":26.108297},{"c":26.1,"h":26.2187,"l":25.71,"n":5240,"o":26.21,"t":"2025-06-04T04:00:00Z","v":396409,"vw":26.059222},{"c":26.21,"h":26.32,"l":26.02,"n":4605,"o":26.25,"t":"2025-06-05T04:00:00Z","v":273629,"vw":26.189553},{"c":26.62,"h":26.76,"l":26.32,"n":5834,"o":26.48,"t":"2025-06-06T04:00:00Z","v":356218,"vw":26.538888},{"c":27.25,"h":27.33,"l":26.645,"n":6957,"o":26.82,"t":"2025-06-09T04:00:00Z","v":481454,"vw":27.145754},{"c":27.13,"h":27.43,"l":26.85,"n":7871,"o":27.34,"t":"2025-06-10T04:00:00Z","v":746355,"vw":27.051559},{"c":27.13,"h":27.5,"l":26.98,"n":7339,"o":27.05,"t":"2025-06-11T04:00:00Z","v":414569,"vw":27.209255},{"c":27.35,"h":27.37,"l":26.9,"n":4512,"o":26.9,"t":"2025-06-12T04:00:00Z","v":277793,"vw":27.300937},{"c":26.81,"h":27.25,"l":26.7,"n":6553,"o":27.22,"t":"2025-06-13T04:00:00Z","v":462548,"vw":26.896492},{"c":26.89,"h":27.15,"l":26.8,"n":6597,"o":27.12,"t":"2025-06-16T04:00:00Z","v":467701,"vw":26.921014},{"c":26.72,"h":26.97,"l":26.7,"n":6907,"o":26.86,"t":"2025-06-17T04:00:00Z","v":504487,"vw":26.808262},{"c":26.56,"h":26.87,"l":26.43,"n":5495,"o":26.87,"t":"2025-06-18T04:00:00Z","v":386349,"vw":26.551996},{"c":26.19,"h":26.9,"l":26.07,"n":9743,"o":26.87,"t":"2025-06-20T04:00:00Z","v":574664,"vw":26.279635},{"c":26.27,"h":26.41,"l":26.01,"n":8791,"o":26.1,"t":"2025-06-23T04:00:00Z","v":511309,"vw":26.269736},{"c":26.44,"h":26.63,"l":26.25,"n":6505,"o":26.4,"t":"2025-06-24T04:00:00Z","v":420225,"vw":26.468642},{"c":26.33,"h":26.49,"l":26.15,"n":6580,"o":26.43,"t":"2025-06-25T04:00:00Z","v":554478,"vw":26.301289},{"c":26.8,"h":26.94,"l":26.48,"n":8108,"o":26.63,"t":"2025-06-26T04:00:00Z","v":639524,"vw":26.805184},{"c":28.08,"h":28.21,"l":26.99,"n":9138,"o":27.25,"t":"2025-06-27T04:00:00Z","v":963654,"vw":27.877685},{"c":29.27,"h":29.43,"l":28.16,"n":13889,"o":28.35,"t":"2025-06-30T04:00:00Z","v":1235902,"vw":29.180643},{"c":28.98,"h":29.29,"l":28.79,"n":6548,"o":29.12,"t":"2025-07-01T04:00:00Z","v":525700,"vw":29.074186},{"c":29.28,"h":29.33,"l":28.47,"n":8196,"o":28.82,"t":"2025-07-02T04:00:00Z","v":569530,"vw":29.084009},{"c":29.65,"h":29.715,"l":29.07,"n":3898,"o":29.13,"t":"2025-07-03T04:00:00Z","v":390114,"vw":29.511558},{"c":29.74,"h":29.95,"l":29.39,"n":11193,"o":29.655,"t":"2025-07-07T04:00:00Z","v":761116,"vw":29.758682},{"c":29.96,"h":30.13,"l":29.715,"n":9813,"o":29.74,"t":"2025-07-08T04:00:00Z","v":852828,"vw":29.970844},{"c":29.54,"h":30.06,"l":29.46,"n":9552,"o":29.97,"t":"2025-07-09T04:00:00Z","v":677528,"vw":29.697657},{"c":29.24,"h":29.55,"l":29.085,"n":9204,"o":29.54,"t":"2025-07-10T04:00:00Z","v":774819,"vw":29.288132},{"c":28.82,"h":29.22,"l":28.67,"n":6148,"o":29.2,"t":"2025-07-11T04:00:00Z","v":524147,"vw":28.843935},{"c":29.5,"h":29.51,"l":28.82,"n":7583,"o":28.82,"t":"2025-07-14T04:00:00Z","v":520119,"vw":29.324181},{"c":29.51,"h":29.68,"l":29.3,"n":7911,"o":29.56,"t":"2025-07-15T04:00:00Z","v":767949,"vw":29.48746},{"c":29.56,"h":29.595,"l":29.11,"n":8990,"o":29.51,"t":"2025-07-16T04:00:00Z","v":785146,"vw":29.409398},{"c":29.3,"h":29.51,"l":29.24,"n":9626,"o":29.51,"t":"2025-07-17T04:00:00Z","v":484012,"vw":29.341338},{"c":29.1,"h":29.57,"l":29.06,"n":6439,"o":29.57,"t":"2025-07-18T04:00:00Z","v":423576,"vw":29.193932},{"c":29.58,"h":29.9,"l":29.45,"n":9158,"o":29.67,"t":"2025-07-21T04:00:00Z","v":634821,"vw":29.665495},{"c":28.78,"h":29.76,"l":28.72,"n":11703,"o":29.58,"t":"2025-07-22T04:00:00Z","v":859023,"vw":28.919634},{"c":28.69,"h":29.07,"l":28.66,"n":9600,"o":29.05,"t":"2025-07-23T04:00:00Z","v":716847,"vw":28.775478},{"c":28.5,"h":28.77,"l":28.37,"n":8542,"o":28.58,"t":"2025-07-24T04:00:00Z","v":554438,"vw":28.503143},{"c":28.68,"h":28.69,"l":28.2,"n":7156,"o":28.36,"t":"2025-07-25T04:00:00Z","v":642732,"vw":28.49795},{"c":28.43,"h":28.71,"l":28.295,"n":6580,"o":28.71,"t":"2025-07-28T04:00:00Z","v":604338,"vw":28.428384},{"c":28.55,"h":28.67,"l":28.24,"n":6279,"o":28.4,"t":"2025-07-29T04:00:00Z","v":491198,"vw":28.453913},{"c":28.6,"h":28.65,"l":28.35,"n":5478,"o":28.56,"t":"2025-07-30T04:00:00Z","v":350146,"vw":28.530094},{"c":28.53,"h":28.58,"l":28.28,"n":6533,"o":28.56,"t":"2025-07-31T04:00:00Z","v":396727,"vw":28.451935},{"c":28.33,"h":28.39,"l":27.93,"n":6572,"o":28.19,"t":"2025-08-01T04:00:00Z","v":458575,"vw":28.246664},{"c":28.88,"h":29.055,"l":28.415,"n":5379,"o":28.47,"t":"2025-08-04T04:00:00Z","v":272184,"vw":28.895038},{"c":28.86,"h":29.15,"l":28.71,"n":7780,"o":28.99,"t":"2025-08-05T04:00:00Z","v":1281771,"vw":28.900049},{"c":28.95,"h":28.98,"l":28.47,"n":5448,"o":28.97,"t":"2025-08-06T04:00:00Z","v":431890,"vw":28.863629},{"c":28.56,"h":28.99,"l":28.39,"n":8290,"o":28.93,"t":"2025-08-07T04:00:00Z","v":750852,"vw":28.530918},{"c":28.57,"h":28.83,"l":28.525,"n":6290,"o":28.73,"t":"2025-08-08T04:00:00Z","v":415774,"vw":28.630995},{"c":28.75,"h":28.75,"l":28.3,"n":5169,"o":28.53,"t":"2025-08-11T04:00:00Z","v":332973,"vw":28.648456},{"c":29.54,"h":29.675,"l":28.65,"n":9609,"o":28.65,"t":"2025-08-12T04:00:00Z","v":962790,"vw":29.435538},{"c":27.88,"h":28.05,"l":26.24,"n":36785,"o":27.71,"t":"2025-08-13T04:00:00Z","v":2921430,"vw":27.385017},{"c":28.01,"h":28.21,"l":27.58,"n":9826,"o":27.62,"t":"2025-08-14T04:00:00Z","v":711124,"vw":28.021724},{"c":27.48,"h":28.22,"l":27.17,"n":14123,"o":28.03,"t":"2025-08-15T04:00:00Z","v":1122368,"vw":27.454885},{"c":27.8,"h":27.85,"l":27.2766,"n":8448,"o":27.44,"t":"2025-08-18T04:00:00Z","v":590287,"vw":27.602793},{"c":27.22,"h":27.68,"l":26.99,"n":7383,"o":27.68,"t":"2025-08-19T04:00:00Z","v":636317,"vw":27.255512},{"c":26.78,"h":27.21,"l":26.73,"n":7740,"o":27.17,"t":"2025-08-20T04:00:00Z","v":657613,"vw":26.863671},{"c":26.88,"h":26.95,"l":26.66,"n":5487,"o":26.76,"t":"2025-08-21T04:00:00Z","v":515448,"vw":26.866335},{"c":27.38,"h":27.68,"l":26.83,"n":9653,"o":27.05,"t":"2025-08-22T04:00:00Z","v":669723,"vw":27.492587},{"c":26.71,"h":27.53,"l":26.71,"n":7450,"o":27.29,"t":"2025-08-25T04:00:00Z","v":547825,"vw":27.036218},{"c":27.09,"h":27.19,"l":26.7801,"n":5763,"o":26.83,"t":"2025-08-26T04:00:00Z","v":406555,"vw":27.00211},{"c":27.02,"h":27.13,"l":26.94,"n":5068,"o":26.99,"t":"2025-08-27T04:00:00Z","v":300170,"vw":27.033458},{"c":27.01,"h":27.28,"l":26.9679,"n":6311,"o":27.11,"t":"2025-08-28T04:00:00Z","v":462682,"vw":27.109469},{"c":26.94,"h":27.13,"l":26.84,"n":5495,"o":26.84,"t":"2025-08-29T04:00:00Z","v":380343,"vw":26.991682},{"c":26.71,"h":26.77,"l":26.28,"n":6450,"o":26.71,"t":"2025-09-02T04:00:00Z","v":697675,"vw":26.588595},{"c":26.67,"h":26.9,"l":26.52,"n":7242,"o":26.71,"t":"2025-09-03T04:00:00Z","v":646568,"vw":26.71237},{"c":26.65,"h":27.075,"l":26.545,"n":8054,"o":26.93,"t":"2025-09-04T04:00:00Z","v":738128,"vw":26.716272},{"c":26.62,"h":26.7899,"l":26.27,"n":6494,"o":26.74,"t":"2025-09-05T04:00:00Z","v":548861,"vw":26.566923},{"c":26.65,"h":26.8,"l":26.4,"n":6425,"o":26.66,"t":"2025-09-08T04:00:00Z","v":393360,"vw":26.663559},{"c":26.19,"h":26.6,"l":26.19,"n":6190,"o":26.57,"t":"2025-09-09T04:00:00Z","v":479380,"vw":26.312935},{"c":26.33,"h":26.54,"l":26.25,"n":6043,"o":26.32,"t":"2025-09-10T04:00:00Z","v":592700,"vw":26.346667},{"c":26.67,"h":26.86,"l":26.45,"n":5160,"o":26.45,"t":"2025-09-11T04:00:00Z","v":498091,"vw":26.684915},{"c":26.43,"h":26.8,"l":26.43,"n":6331,"o":26.68,"t":"2025-09-12T04:00:00Z","v":388802,"vw":26.567265},{"c":26.74,"h":26.81,"l":26.36,"n":6998,"o":26.53,"t":"2025-09-15T04:00:00Z","v":503273,"vw":26.629738},{"c":27.01,"h":27.17,"l":26.69,"n":6315,"o":26.8,"t":"2025-09-16T04:00:00Z","v":451129,"vw":26.996968},{"c":26.89,"h":27.225,"l":26.75,"n":8789,"o":26.9,"t":"2025-09-17T04:00:00Z","v":513633,"vw":26.967031},{"c":26.98,"h":27.285,"l":26.87,"n":4491,"o":26.87,"t":"2025-09-18T04:00:00Z","v":243260,"vw":27.013787},{"c":27.95,"h":28.1,"l":26.92,"n":15918,"o":27.26,"t":"2025-09-19T04:00:00Z","v":1526966,"vw":27.828898},{"c":27.95,"h":28.145,"l":27.66,"n":8590,"o":27.93,"t":"2025-09-22T04:00:00Z","v":743369,"vw":27.932062},{"c":28.6,"h":29.195,"l":27.97,"n":14390,"o":27.97,"t":"2025-09-23T04:00:00Z","v":1163503,"vw":28.730273},{"c":28.83,"h":29.24,"l":28.64,"n":10087,"o":28.66,"t":"2025-09-24T04:00:00Z","v":957520,"vw":28.92068},{"c":28.29,"h":28.595,"l":27.91,"n":8619,"o":28.54,"t":"2025-09-25T04:00:00Z","v":659443,"vw":28.242019},{"c":28.51,"h":28.855,"l":28.42,"n":6556,"o":28.61,"t":"2025-09-26T04:00:00Z","v":399245,"vw":28.526535},{"c":29.44,"h":29.6,"l":28.68,"n":11609,"o":28.77,"t":"2025-09-29T04:00:00Z","v":995545,"vw":29.391988},{"c":29.64,"h":29.75,"l":29.095,"n":12526,"o":29.44,"t":"2025-09-30T04:00:00Z","v":922796,"vw":29.4432},{"c":28.94,"h":29.37,"l":28.835,"n":11626,"o":29.34,"t":"2025-10-01T04:00:00Z","v":842551,"vw":29.093072},{"c":28.58,"h":29.07,"l":28.57,"n":8435,"o":29.04,"t":"2025-10-02T04:00:00Z","v":638939,"vw":28.715691},{"c":28.78,"h":28.94,"l":28.51,"n":10125,"o":28.68,"t":"2025-10-03T04:00:00Z","v":787774,"vw":28.75882},{"c":28.91,"h":29.19,"l":28.75,"n":6895,"o":28.9,"t":"2025-10-06T04:00:00Z","v":486705,"vw":28.961415},{"c":28.48,"h":28.96,"l":28.36,"n":6318,"o":28.92,"t":"2025-10-07T04:00:00Z","v":384961,"vw":28.537604},{"c":28.59,"h":28.75,"l":28.42,"n":8498,"o":28.75,"t":"2025-10-08T04:00:00Z","v":582592,"vw":28.5845},{"c":27.89,"h":28.72,"l":27.8,"n":6070,"o":28.72,"t":"2025-10-09T04:00:00Z","v":406533,"vw":27.980839},{"c":27.2,"h":27.985,"l":27.2,"n":5875,"o":27.87,"t":"2025-10-10T04:00:00Z","v":440882,"vw":27.415691},{"c":27.65,"h":27.73,"l":27.41,"n":4613,"o":27.5,"t":"2025-10-13T04:00:00Z","v":236318,"vw":27.636631},{"c":27.66,"h":27.69,"l":27.13,"n":7211,"o":27.2,"t":"2025-10-14T04:00:00Z","v":438677,"vw":27.504685},{"c":27.39,"h":28.37,"l":27.335,"n":7658,"o":27.88,"t":"2025-10-15T04:00:00Z","v":516731,"vw":27.648385},{"c":27.5,"h":27.67,"l":27.17,"n":9459,"o":27.54,"t":"2025-10-16T04:00:00Z","v":667193,"vw":27.478984},{"c":27.4,"h":27.53,"l":27.14,"n":6684,"o":27.24,"t":"2025-10-17T04:00:00Z","v":383519,"vw":27.387327},{"c":28.06,"h":28.17,"l":27.545,"n":7975,"o":27.56,"t":"2025-10-20T04:00:00Z","v":591997,"vw":27.966781},{"c":28.25,"h":28.6,"l":28,"n":7035,"o":28.06,"t":"2025-10-21T04:00:00Z","v":379131,"vw":28.292935},{"c":28.19,"h":28.42,"l":27.95,"n":6380,"o":28.12,"t":"2025-10-22T04:00:00Z","v":320485,"vw":28.143854},{"c":28.62,"h":28.65,"l":28.24,"n":7176,"o":28.24,"t":"2025-10-23T04:00:00Z","v":504877,"vw":28.533706},{"c":28.7,"h":28.86,"l":28.62,"n":5383,"o":28.75,"t":"2025-10-24T04:00:00Z","v":347757,"vw":28.708922},{"c":28.63,"h":28.95,"l":28.605,"n":7521,"o":28.78,"t":"2025-10-27T04:00:00Z","v":429486,"vw":28.71384},{"c":28.66,"h":29.0831,"l":28.275,"n":8150,"o":28.75,"t":"2025-10-28T04:00:00Z","v":482716,"vw":28.766254},{"c":28.01,"h":28.54,"l":27.88,"n":6201,"o":28.54,"t":"2025-10-29T04:00:00Z","v":450360,"vw":28.172122},{"c":27.55,"h":28.0131,"l":27.48,"n":8845,"o":27.82,"t":"2025-10-30T04:00:00Z","v":568914,"vw":27.713288},{"c":28.06,"h":28.305,"l":27.26,"n":8694,"o":27.49,"t":"2025-10-31T04:00:00Z","v":481046,"vw":28.003326},{"c":27.62,"h":28.07,"l":27.24,"n":7498,"o":28.07,"t":"2025-11-03T05:00:00Z","v":452060,"vw":27.564616},{"c":27.23,"h":27.465,"l":27.125,"n":4700,"o":27.35,"t":"2025-11-04T05:00:00Z","v":236579,"vw":27.27508},{"c":27.51,"h":27.56,"l":27.08,"n":6925,"o":27.08,"t":"2025-11-05T05:00:00Z","v":351238,"vw":27.459666},{"c":27.07,"h":27.55,"l":26.9,"n":8683,"o":27.52,"t":"2025-11-06T05:00:00Z","v":606894,"vw":27.123853},{"c":27.2,"h":27.205,"l":26.475,"n":6515,"o":27.01,"t":"2025-11-07T05:00:00Z","v":401362,"vw":26.967012},{"c":27.22,"h":27.445,"l":27.07,"n":5992,"o":27.38,"t":"2025-11-10T05:00:00Z","v":298845,"vw":27.229188},{"c":27.42,"h":27.44,"l":27.08,"n":8136,"o":27.08,"t":"2025-11-11T05:00:00Z","v":463882,"vw":27.283214},{"c":27.43,"h":28.35,"l":26.17,"n":22491,"o":28.14,"t":"2025-11-12T05:00:00Z","v":1629908,"vw":27.405926},{"c":26.32,"h":27.79,"l":26.3,"n":10493,"o":27.3,"t":"2025-11-13T05:00:00Z","v":784758,"vw":26.785941},{"c":26.41,"h":26.665,"l":25.9,"n":9013,"o":25.99,"t":"2025-11-14T05:00:00Z","v":786325,"vw":26.418997},{"c":25.87,"h":26.36,"l":25.75,"n":8822,"o":26.3,"t":"2025-11-17T05:00:00Z","v":649731,"vw":25.929871},{"c":25.73,"h":26.06,"l":25.52,"n":7178,"o":25.76,"t":"2025-11-18T05:00:00Z","v":499872,"vw":25.727856},{"c":25.94,"h":26.15,"l":25.54,"n":6436,"o":25.65,"t":"2025-11-19T05:00:00Z","v":407249,"vw":25.881122},{"c":25.77,"h":26.49,"l":25.695,"n":7746,"o":26.22,"t":"2025-11-20T05:00:00Z","v":428663,"vw":25.92817},{"c":26.09,"h":26.21,"l":25.57,"n":9568,"o":25.8,"t":"2025-11-21T05:00:00Z","v":582544,"vw":25.997514},{"c":25.98,"h":26.17,"l":25.7015,"n":10449,"o":26.17,"t":"2025-11-24T05:00:00Z","v":687157,"vw":25.967649},{"c":25.89,"h":26.02,"l":25.63,"n":9771,"o":26.02,"t":"2025-11-25T05:00:00Z","v":650625,"vw":25.826205},{"c":26.45,"h":26.58,"l":25.86,"n":8746,"o":26.05,"t":"2025-11-26T05:00:00Z","v":550206,"vw":26.371684},{"c":26.86,"h":27.25,"l":26.48,"n":8308,"o":26.64,"t":"2025-11-28T05:00:00Z","v":898106,"vw":26.826046},{"c":26.55,"h":27.5,"l":26.51,"n":9318,"o":27.02,"t":"2025-12-01T05:00:00Z","v":606834,"vw":26.726522},{"c":26.71,"h":26.81,"l":26.52,"n":5958,"o":26.68,"t":"2025-12-02T05:00:00Z","v":422168,"vw":26.700698},{"c":27.18,"h":27.19,"l":26.77,"n":5776,"o":26.77,"t":"2025-12-03T05:00:00Z","v":409020,"vw":27.036111},{"c":27.34,"h":27.65,"l":27.14,"n":8739,"o":27.18,"t":"2025-12-04T05:00:00Z","v":586627,"vw":27.487121},{"c":27.36,"h":27.54,"l":27.065,"n":6838,"o":27.46,"t":"2025-12-05T05:00:00Z","v":431851,"vw":27.318118},{"c":27.61,"h":27.7,"l":27.2,"n":6812,"o":27.49,"t":"2025-12-08T05:00:00Z","v":449241,"vw":27.435585},{"c":27.84,"h":28.58,"l":27.55,"n":12214,"o":27.62,"t":"2025-12-09T05:00:00Z","v":770166,"vw":28.127128},{"c":28.22,"h":28.31,"l":27.55,"n":8254,"o":27.93,"t":"2025-12-10T05:00:00Z","v":488785,"vw":27.952361},{"c":28.3,"h":28.51,"l":28.07,"n":7831,"o":28.25,"t":"2025-12-11T05:00:00Z","v":577780,"vw":28.276556},{"c":29.84,"h":29.88,"l":28.47,"n":17617,"o":28.47,"t":"2025-12-12T05:00:00Z","v":1455424,"vw":29.588301},{"c":29.26,"h":30.08,"l":29.22,"n":8947,"o":29.84,"t":"2025-12-15T05:00:00Z","v":698650,"vw":29.422162},{"c":29.04,"h":29.405,"l":28.97,"n":6246,"o":29.04,"t":"2025-12-16T05:00:00Z","v":395481,"vw":29.11299},{"c":28.64,"h":29.13,"l":28.56,"n":6459,"o":29,"t":"2025-12-17T05:00:00Z","v":765293,"vw":28.849979},{"c":29.47,"h":30.01,"l":28.715,"n":10909,"o":28.83,"t":"2025-12-18T05:00:00Z","v":736006,"vw":29.644296},{"c":30.15,"h":30.19,"l":29.53,"n":8747,"o":29.53,"t":"2025-12-19T05:00:00Z","v":684939,"vw":30.015925},{"c":31.24,"h":31.341,"l":30.2,"n":8121,"o":30.33,"t":"2025-12-22T05:00:00Z","v":652493,"vw":31.110025},{"c":31.4,"h":31.68,"l":31.24,"n":8578,"o":31.24,"t":"2025-12-23T05:00:00Z","v":719870,"vw":31.468896},{"c":31.46,"h":31.52,"l":31.3,"n":4437,"o":31.47,"t":"2025-12-24T05:00:00Z","v":263247,"vw":31.428918},{"c":31.41,"h":31.51,"l":31.25,"n":4043,"o":31.48,"t":"2025-12-26T05:00:00Z","v":240152,"vw":31.395579},{"c":31.17,"h":31.49,"l":31.12,"n":7102,"o":31.19,"t":"2025-12-29T05:00:00Z","v":484250,"vw":31.282587},{"c":30.71,"h":31.3,"l":30.66,"n":6612,"o":31.3,"t":"2025-12-30T05:00:00Z","v":700909,"vw":30.739417},{"c":30.42,"h":30.735,"l":30.38,"n":4370,"o":30.66,"t":"2025-12-31T05:00:00Z","v":287053,"vw":30.442403},{"c":30.92,"h":31.14,"l":30.409,"n":6195,"o":30.51,"t":"2026-01-02T05:00:00Z","v":405228,"vw":30.922587},{"c":31.9,"h":32.11,"l":30.85,"n":8044,"o":31,"t":"2026-01-05T05:00:00Z","v":580991,"vw":31.815387},{"c":32.28,"h":32.34,"l":31.85,"n":6966,"o":31.93,"t":"2026-01-06T05:00:00Z","v":553302,"vw":32.222788},{"c":31.8,"h":32.39,"l":31.6,"n":7170,"o":32.28,"t":"2026-01-07T05:00:00Z","v":506980,"vw":31.877569},{"c":32.7,"h":32.86,"l":31.9,"n":8231,"o":32.07,"t":"2026-01-08T05:00:00Z","v":611243,"vw":32.626589},{"c":33.03,"h":33.21,"l":32.59,"n":7640,"o":32.74,"t":"2026-01-09T05:00:00Z","v":486545,"vw":32.929858},{"c":33.17,"h":33.23,"l":32.86,"n":6828,"o":32.9,"t":"2026-01-12T05:00:00Z","v":548160,"vw":33.06846},{"c":32.84,"h":33.4778,"l":32.775,"n":6546,"o":33.29,"t":"2026-01-13T05:00:00Z","v":364470,"vw":32.968642},{"c":32.89,"h":32.98,"l":32.36,"n":9464,"o":32.71,"t":"2026-01-14T05:00:00Z","v":581084,"vw":32.756621},{"c":33.15,"h":33.18,"l":32.895,"n":6896,"o":32.98,"t":"2026-01-15T05:00:00Z","v":471554,"vw":33.11437},{"c":34.05,"h":34.24,"l":33.19,"n":7056,"o":33.35,"t":"2026-01-16T05:00:00Z","v":863825,"vw":33.955857},{"c":32.63,"h":34.07,"l":32.62,"n":11098,"o":33.76,"t":"2026-01-20T05:00:00Z","v":728729,"vw":33.029424},{"c":33.36,"h":33.41,"l":32.66,"n":11131,"o":32.95,"t":"2026-01-21T05:00:00Z","v":840641,"vw":33.176687},{"c":33.35,"h":33.88,"l":33.3455,"n":6058,"o":33.59,"t":"2026-01-22T05:00:00Z","v":443989,"vw":33.488785},{"c":33.18,"h":33.45,"l":33.035,"n":7873,"o":33.28,"t":"2026-01-23T05:00:00Z","v":594934,"vw":33.230795},{"c":32.68,"h":33.22,"l":32.56,"n":7818,"o":33.19,"t":"2026-01-26T05:00:00Z","v":577563,"vw":32.729646},{"c":33.92,"h":34,"l":32.62,"n":10183,"o":32.72,"t":"2026-01-27T05:00:00Z","v":752395,"vw":33.649384},{"c":33.44,"h":33.88,"l":33.18,"n":9405,"o":33.88,"t":"2026-01-28T05:00:00Z","v":592993,"vw":33.398039},{"c":32.89,"h":33.86,"l":32.81,"n":8478,"o":33.65,"t":"2026-01-29T05:00:00Z","v":593962,"vw":33.161655},{"c":32.04,"h":32.7,"l":31.76,"n":9909,"o":32.55,"t":"2026-01-30T05:00:00Z","v":631896,"vw":32.099357},{"c":32.17,"h":32.37,"l":31.79,"n":8438,"o":31.91,"t":"2026-02-02T05:00:00Z","v":517212,"vw":32.181207},{"c":30.99,"h":32.17,"l":30.44,"n":15482,"o":32.11,"t":"2026-02-03T05:00:00Z","v":1202452,"vw":31.046125},{"c":30.63,"h":31.02,"l":30.3,"n":12671,"o":31.02,"t":"2026-02-04T05:00:00Z","v":999262,"vw":30.692874},{"c":30.31,"h":30.8,"l":30.025,"n":8538,"o":30.26,"t":"2026-02-05T05:00:00Z","v":578024,"vw":30.444601},{"c":31.25,"h":31.33,"l":30.56,"n":9942,"o":30.59,"t":"2026-02-06T05:00:00Z","v":571674,"vw":31.16353},{"c":32.08,"h":32.125,"l":31.25,"n":6952,"o":31.25,"t":"2026-02-09T05:00:00Z","v":379204,"vw":31.867746},{"c":32.54,"h":33.03,"l":32.19,"n":10009,"o":32.28,"t":"2026-02-10T05:00:00Z","v":579770,"vw":32.694704},{"c":31.55,"h":32.83,"l":31.53,"n":9478,"o":32.68,"t":"2026-02-11T05:00:00Z","v":650519,"vw":31.922889},{"c":31.38,"h":32.17,"l":30.87,"n":14029,"o":31.8,"t":"2026-02-12T05:00:00Z","v":953837,"vw":31.320535},{"c":30.22,"h":32.78,"l":30.15,"n":25832,"o":30.5,"t":"2026-02-13T05:00:00Z","v":2062774,"vw":31.371297},{"c":30.34,"h":30.865,"l":29.28,"n":17627,"o":29.88,"t":"2026-02-17T05:00:00Z","v":1205498,"vw":30.23803},{"c":30.04,"h":30.835,"l":29.93,"n":10036,"o":30.55,"t":"2026-02-18T05:00:00Z","v":844536,"vw":30.187811},{"c":29.69,"h":30.0999,"l":29.635,"n":13216,"o":29.9,"t":"2026-02-19T05:00:00Z","v":1248179,"vw":29.789717},{"c":29.97,"h":30.41,"l":29.615,"n":10616,"o":29.71,"t":"2026-02-20T05:00:00Z","v":660970,"vw":30.062551},{"c":29.01,"h":29.98,"l":28.72,"n":12963,"o":29.93,"t":"2026-02-23T05:00:00Z","v":794613,"vw":28.992586},{"c":29.1,"h":29.2,"l":28.505,"n":10563,"o":28.9,"t":"2026-02-24T05:00:00Z","v":764175,"vw":28.96058},{"c":29.36,"h":29.57,"l":28.79,"n":9335,"o":29.19,"t":"2026-02-25T05:00:00Z","v":626426,"vw":29.353387},{"c":29.59,"h":29.75,"l":29.17,"n":8003,"o":29.34,"t":"2026-02-26T05:00:00Z","v":731644,"vw":29.532734},{"c":29.64,"h":29.69,"l":29.125,"n":8604,"o":29.4,"t":"2026-02-27T05:00:00Z","v":510265,"vw":29.483497},{"c":29.95,"h":29.96,"l":28.93,"n":10445,"o":29.41,"t":"2026-03-02T05:00:00Z","v":855920,"vw":29.761268},{"c":29.52,"h":29.68,"l":28.85,"n":11157,"o":29.43,"t":"2026-03-03T05:00:00Z","v":805673,"vw":29.371609},{"c":30.91,"h":31.01,"l":29.58,"n":13876,"o":29.87,"t":"2026-03-04T05:00:00Z","v":811926,"vw":30.654027},{"c":30.12,"h":31.0291,"l":29.68,"n":13992,"o":30.63,"t":"2026-03-05T05:00:00Z","v":926171,"vw":30.142977},{"c":29.65,"h":30.42,"l":29.24,"n":7529,"o":30.42,"t":"2026-03-06T05:00:00Z","v":514071,"vw":29.589669},{"c":29.06,"h":29.24,"l":28.37,"n":10813,"o":29.19,"t":"2026-03-09T04:00:00Z","v":724204,"vw":28.915951},{"c":28.5,"h":29.18,"l":28.41,"n":13476,"o":29.18,"t":"2026-03-10T04:00:00Z","v":786298,"vw":28.673243},{"c":28.46,"h":28.595,"l":28.22,"n":8324,"o":28.49,"t":"2026-03-11T04:00:00Z","v":398825,"vw":28.421086},{"c":27.07,"h":28.39,"l":27.02,"n":12019,"o":28,"t":"2026-03-12T04:00:00Z","v":876541,"vw":27.370395},{"c":27.37,"h":27.94,"l":27.36,"n":8792,"o":27.53,"t":"2026-03-13T04:00:00Z","v":661202,"vw":27.555154},{"c":27.94,"h":28.19,"l":27.62,"n":10898,"o":27.64,"t":"2026-03-16T04:00:00Z","v":597825,"vw":27.960607},{"c":28.13,"h":28.32,"l":27.9,"n":7642,"o":28.22,"t":"2026-03-17T04:00:00Z","v":381436,"vw":28.080038},{"c":27.51,"h":28.13,"l":27.46,"n":7681,"o":27.9,"t":"2026-03-18T04:00:00Z","v":422566,"vw":27.693484},{"c":26.58,"h":27.18,"l":26.033,"n":15612,"o":27.04,"t":"2026-03-19T04:00:00Z","v":982284,"vw":26.4667},{"c":25.96,"h":26.57,"l":25.72,"n":10377,"o":26.53,"t":"2026-03-20T04:00:00Z","v":724450,"vw":26.065928},{"c":27.28,"h":27.45,"l":26.165,"n":18598,"o":26.42,"t":"2026-03-23T04:00:00Z","v":1306232,"vw":27.131132},{"c":26.28,"h":26.77,"l":26.13,"n":10914,"o":26.76,"t":"2026-03-24T04:00:00Z","v":814459,"vw":26.349657},{"c":26.78,"h":27.08,"l":26.38,"n":10447,"o":26.59,"t":"2026-03-25T04:00:00Z","v":702767,"vw":26.725468},{"c":26.27,"h":26.96,"l":26.23,"n":9618,"o":26.42,"t":"2026-03-26T04:00:00Z","v":713593,"vw":26.462042},{"c":25.86,"h":26.07,"l":25.72,"n":11664,"o":26.02,"t":"2026-03-27T04:00:00Z","v":795252,"vw":25.849461},{"c":25.5,"h":26,"l":25.43,"n":13288,"o":25.85,"t":"2026-03-30T04:00:00Z","v":952557,"vw":25.579076},{"c":26.05,"h":26.315,"l":25.53,"n":20550,"o":25.94,"t":"2026-03-31T04:00:00Z","v":1527324,"vw":25.926934},{"c":26.57,"h":26.78,"l":26.3,"n":13496,"o":26.39,"t":"2026-04-01T04:00:00Z","v":900110,"vw":26.624951},{"c":26.43,"h":26.75,"l":26.04,"n":10626,"o":26.04,"t":"2026-04-02T04:00:00Z","v":715860,"vw":26.397214},{"c":26.79,"h":26.845,"l":26.3,"n":6652,"o":26.42,"t":"2026-04-06T04:00:00Z","v":422818,"vw":26.706687},{"c":26.55,"h":26.71,"l":26.34,"n":10906,"o":26.53,"t":"2026-04-07T04:00:00Z","v":744487,"vw":26.513046},{"c":27.12,"h":28.05,"l":27.07,"n":11903,"o":27.59,"t":"2026-04-08T04:00:00Z","v":957817,"vw":27.303575},{"c":27.52,"h":27.68,"l":26.93,"n":15303,"o":26.93,"t":"2026-04-09T04:00:00Z","v":1281253,"vw":27.387311},{"c":27.47,"h":28,"l":27.38,"n":10808,"o":27.56,"t":"2026-04-10T04:00:00Z","v":866308,"vw":27.581265},{"c":27.56,"h":27.72,"l":27.2,"n":8624,"o":27.2,"t":"2026-04-13T04:00:00Z","v":652116,"vw":27.590828},{"c":27.97,"h":28.205,"l":27.82,"n":9064,"o":27.86,"t":"2026-04-14T04:00:00Z","v":583548,"vw":28.022309},{"c":27.94,"h":28.08,"l":27.7593,"n":7400,"o":27.96,"t":"2026-04-15T04:00:00Z","v":541821,"vw":27.929063},{"c":27.06,"h":28.13,"l":26.98,"n":9955,"o":28.07,"t":"2026-04-16T04:00:00Z","v":568703,"vw":27.275092},{"c":26.88,"h":27.975,"l":26.86,"n":10964,"o":27.42,"t":"2026-04-17T04:00:00Z","v":936849,"vw":27.306756},{"c":26.32,"h":26.86,"l":26.18,"n":12853,"o":26.81,"t":"2026-04-20T04:00:00Z","v":977088,"vw":26.365768},{"c":25.55,"h":26.45,"l":25.34,"n":17001,"o":26.33,"t":"2026-04-21T04:00:00Z","v":1511529,"vw":25.6345},{"c":25.46,"h":25.93,"l":25.355,"n":14658,"o":25.86,"t":"2026-04-22T04:00:00Z","v":1286571,"vw":25.510518},{"c":25.4,"h":25.5,"l":25.03,"n":13914,"o":25.46,"t":"2026-04-23T04:00:00Z","v":1065336,"vw":25.352778},{"c":25.32,"h":25.455,"l":24.93,"n":11588,"o":25.3,"t":"2026-04-24T04:00:00Z","v":961722,"vw":25.184193},{"c":25.63,"h":25.95,"l":25.19,"n":20981,"o":25.26,"t":"2026-04-27T04:00:00Z","v":2128972,"vw":25.587906},{"c":25.56,"h":25.6,"l":25.275,"n":11557,"o":25.6,"t":"2026-04-28T04:00:00Z","v":806900,"vw":25.455864},{"c":25.42,"h":25.51,"l":25.28,"n":9941,"o":25.44,"t":"2026-04-29T04:00:00Z","v":851660,"vw":25.398375},{"c":26.11,"h":26.15,"l":25.495,"n":9867,"o":25.58,"t":"2026-04-30T04:00:00Z","v":686518,"vw":26.010602},{"c":25.84,"h":26.325,"l":25.745,"n":9739,"o":26.28,"t":"2026-05-01T04:00:00Z","v":657641,"vw":25.930682},{"c":25.83,"h":26.065,"l":25.685,"n":9976,"o":25.73,"t":"2026-05-04T04:00:00Z","v":737783,"vw":25.827781},{"c":26.51,"h":26.6,"l":25.99,"n":8666,"o":25.99,"t":"2026-05-05T04:00:00Z","v":684018,"vw":26.454598},{"c":27.03,"h":27.16,"l":26.74,"n":12417,"o":26.79,"t":"2026-05-06T04:00:00Z","v":1026130,"vw":26.98126},{"c":27.01,"h":27.31,"l":26.92,"n":10530,"o":27.04,"t":"2026-05-07T04:00:00Z","v":672521,"vw":27.06837},{"c":26.94,"h":27.19,"l":26.755,"n":10685,"o":27.12,"t":"2026-05-08T04:00:00Z","v":542703,"vw":26.94174},{"c":26.09,"h":26.86,"l":26.06,"n":13963,"o":26.74,"t":"2026-05-11T04:00:00Z","v":1077280,"vw":26.309228},{"c":26.01,"h":26.29,"l":25.51,"n":10889,"o":26.04,"t":"2026-05-12T04:00:00Z","v":648571,"vw":25.84174},{"c":26.21,"h":26.315,"l":25.74,"n":10921,"o":25.77,"t":"2026-05-13T04:00:00Z","v":881160,"vw":26.07238},{"c":25.88,"h":26.5,"l":25.83,"n":9431,"o":26.33,"t":"2026-05-14T04:00:00Z","v":655023,"vw":26.015293},{"c":25.49,"h":25.6,"l":25.1,"n":10485,"o":25.48,"t":"2026-05-15T04:00:00Z","v":729583,"vw":25.359038},{"c":25.9,"h":26.04,"l":25.635,"n":6957,"o":25.71,"t":"2026-05-18T04:00:00Z","v":341766,"vw":25.810164},{"c":26.31,"h":26.725,"l":25.73,"n":13822,"o":25.74,"t":"2026-05-19T04:00:00Z","v":948030,"vw":26.406621},{"c":26.73,"h":27.16,"l":26.24,"n":12020,"o":26.39,"t":"2026-05-20T04:00:00Z","v":832138,"vw":26.838242},{"c":26.94,"h":27.08,"l":26.34,"n":8848,"o":26.48,"t":"2026-05-21T04:00:00Z","v":617465,"vw":26.855982},{"c":23.16,"h":25.2,"l":22.76,"n":46280,"o":25.2,"t":"2026-05-22T04:00:00Z","v":4671509,"vw":23.421246},{"c":23.79,"h":24.4,"l":23.38,"n":20182,"o":23.38,"t":"2026-05-26T04:00:00Z","v":1730177,"vw":23.935187},{"c":24.67,"h":24.96,"l":23.47,"n":17519,"o":23.9,"t":"2026-05-27T04:00:00Z","v":1938182,"vw":24.438864},{"c":25.66,"h":25.88,"l":24.3,"n":18979,"o":24.43,"t":"2026-05-28T04:00:00Z","v":1332359,"vw":25.557497},{"c":25.81,"h":25.885,"l":25.3,"n":12446,"o":25.5,"t":"2026-05-29T04:00:00Z","v":935309,"vw":25.717321},{"c":25.8,"h":25.83,"l":25.19,"n":9394,"o":25.37,"t":"2026-06-01T04:00:00Z","v":589602,"vw":25.655876},{"c":25.36,"h":25.91,"l":25.24,"n":12526,"o":25.64,"t":"2026-06-02T04:00:00Z","v":729991,"vw":25.465192},{"c":24.91,"h":25.19,"l":24.83,"n":8182,"o":25.13,"t":"2026-06-03T04:00:00Z","v":594487,"vw":24.965048},{"c":25.44,"h":25.94,"l":25.11,"n":9160,"o":25.11,"t":"2026-06-04T04:00:00Z","v":599179,"vw":25.524809},{"c":25.5,"h":26.08,"l":25.32,"n":10998,"o":25.43,"t":"2026-06-05T04:00:00Z","v":640969,"vw":25.529999},{"c":25.1,"h":25.57,"l":25.01,"n":9405,"o":25.5,"t":"2026-06-08T04:00:00Z","v":595140,"vw":25.215846},{"c":25.58,"h":25.63,"l":24.78,"n":11352,"o":25.2,"t":"2026-06-09T04:00:00Z","v":757730,"vw":25.267021},{"c":25.38,"h":25.87,"l":25.37,"n":9077,"o":25.52,"t":"2026-06-10T04:00:00Z","v":669777,"vw":25.522889},{"c":25.49,"h":25.64,"l":25.07,"n":14865,"o":25.39,"t":"2026-06-11T04:00:00Z","v":1033035,"vw":25.390312},{"c":25.3,"h":25.61,"l":25.08,"n":11164,"o":25.49,"t":"2026-06-12T04:00:00Z","v":790495,"vw":25.334957},{"c":25.25,"h":25.99,"l":25.22,"n":10930,"o":25.68,"t":"2026-06-15T04:00:00Z","v":706246,"vw":25.413302},{"c":25.48,"h":25.65,"l":25.12,"n":8381,"o":25.22,"t":"2026-06-16T04:00:00Z","v":511484,"vw":25.472699},{"c":25.73,"h":26.285,"l":25.25,"n":14602,"o":25.44,"t":"2026-06-17T04:00:00Z","v":1218355,"vw":25.892698},{"c":25.07,"h":25.97,"l":24.88,"n":8561,"o":25.9,"t":"2026-06-18T04:00:00Z","v":668885,"vw":25.083121},{"c":24.93,"h":25.19,"l":24.73,"n":8654,"o":24.87,"t":"2026-06-22T04:00:00Z","v":618326,"vw":24.957354},{"c":24.85,"h":25.17,"l":24.59,"n":8513,"o":24.78,"t":"2026-06-23T04:00:00Z","v":504411,"vw":24.921866},{"c":24.95,"h":25.37,"l":24.73,"n":10596,"o":24.76,"t":"2026-06-24T04:00:00Z","v":529310,"vw":25.057696},{"c":24.64,"h":25.255,"l":24.605,"n":11153,"o":24.95,"t":"2026-06-25T04:00:00Z","v":753012,"vw":24.80825},{"c":25.5,"h":25.53,"l":24.71,"n":10477,"o":24.77,"t":"2026-06-26T04:00:00Z","v":789459,"vw":25.269494},{"c":25.2,"h":25.56,"l":24.92,"n":10233,"o":25.37,"t":"2026-06-29T04:00:00Z","v":970741,"vw":25.182863},{"c":25.06,"h":25.3952,"l":24.93,"n":7311,"o":25.2,"t":"2026-06-30T04:00:00Z","v":491755,"vw":25.049254},{"c":25.23,"h":25.3799,"l":24.9351,"n":6006,"o":25.21,"t":"2026-07-01T04:00:00Z","v":371077,"vw":25.205036},{"c":25.51,"h":25.745,"l":25.26,"n":11360,"o":25.52,"t":"2026-07-02T04:00:00Z","v":896471,"vw":25.540303},{"c":26.67,"h":26.815,"l":25.65,"n":8582,"o":25.65,"t":"2026-07-06T04:00:00Z","v":595490,"vw":26.481998},{"c":26.01,"h":26.86,"l":25.87,"n":7791,"o":26.82,"t":"2026-07-07T04:00:00Z","v":546442,"vw":26.135641},{"c":25.74,"h":25.78,"l":25.44,"n":8328,"o":25.7,"t":"2026-07-08T04:00:00Z","v":530186,"vw":25.655078},{"c":25.83,"h":26.0296,"l":25.47,"n":5576,"o":25.78,"t":"2026-07-09T04:00:00Z","v":597165,"vw":25.844947},{"c":25.62,"h":25.89,"l":25.365,"n":8328,"o":25.73,"t":"2026-07-10T04:00:00Z","v":527825,"vw":25.625184},{"c":24.91,"h":25.705,"l":24.82,"n":9220,"o":25.45,"t":"2026-07-13T04:00:00Z","v":1008417,"vw":25.010053},{"c":24.92,"h":25.13,"l":24.9,"n":8197,"o":25,"t":"2026-07-14T04:00:00Z","v":567088,"vw":24.983812},{"c":24.52,"h":24.6,"l":23.86,"n":11252,"o":24.43,"t":"2026-07-15T04:00:00Z","v":750560,"vw":24.415169},{"c":24.66,"h":25.01,"l":24.33,"n":8913,"o":24.84,"t":"2026-07-16T04:00:00Z","v":481347,"vw":24.60705},{"c":24.69,"h":24.98,"l":24.355,"n":9585,"o":24.59,"t":"2026-07-17T04:00:00Z","v":638049,"vw":24.737305},{"c":24.57,"h":24.88,"l":24.34,"n":8227,"o":24.74,"t":"2026-07-20T04:00:00Z","v":619136,"vw":24.551289},{"c":24.43,"h":24.69,"l":24.3,"n":6904,"o":24.5,"t":"2026-07-21T04:00:00Z","v":377344,"vw":24.516596},{"c":24.28,"h":24.81,"l":24.18,"n":7858,"o":24.61,"t":"2026-07-22T04:00:00Z","v":631779,"vw":24.39446},{"c":24.83,"h":24.92,"l":24.11,"n":9591,"o":24.41,"t":"2026-07-23T04:00:00Z","v":674667,"vw":24.708194},{"c":25.18,"h":25.39,"l":24.6984,"n":7171,"o":24.87,"t":"2026-07-24T04:00:00Z","v":418157,"vw":25.176278},{"c":25.8,"h":25.88,"l":25.38,"n":6519,"o":25.41,"t":"2026-07-27T04:00:00Z","v":966837,"vw":25.686629},{"c":26.36,"h":26.44,"l":25.745,"n":6597,"o":25.93,"t":"2026-07-28T04:00:00Z","v":343716,"vw":26.239651},{"c":26.23,"h":26.65,"l":25.93,"n":11641,"o":26.24,"t":"2026-07-29T04:00:00Z","v":596420,"vw":26.294715},{"c":25.83,"h":26.38,"l":25.6,"n":7978,"o":26.34,"t":"2026-07-30T04:00:00Z","v":503915,"vw":25.810485},{"c":25.82,"h":26.06,"l":25.56,"n":8468,"o":25.71,"t":"2026-07-31T04:00:00Z","v":491441,"vw":25.852879},{"c":26.45,"h":26.49,"l":26.11,"n":5048,"o":26.2,"t":"2026-08-03T04:00:00Z","v":205098,"vw":26.399817},{"c":26.81,"h":26.87,"l":26.16,"n":7960,"o":26.46,"t":"2026-08-04T04:00:00Z","v":760987,"vw":26.65194},{"c":26.82,"h":27.13,"l":26.66,"n":7505,"o":26.98,"t":"2026-08-05T04:00:00Z","v":557791,"vw":26.866781},{"c":26.78,"h":27.09,"l":26.53,"n":7747,"o":27.06,"t":"2026-08-06T04:00:00Z","v":609576,"vw":26.739381},{"c":27.19,"h":27.3,"l":26.65,"n":7944,"o":26.8,"t":"2026-08-07T04:00:00Z","v":693610,"vw":27.000422},{"c":26.86,"h":27.43,"l":26.74,"n":7964,"o":27.3,"t":"2026-08-10T04:00:00Z","v":550614,"vw":27.032296},{"c":27.17,"h":27.45,"l":26.85,"n":7726,"o":26.9,"t":"2026-08-11T04:00:00Z","v":552858,"vw":27.118038},{"c":27.68,"h":27.72,"l":27.065,"n":12369,"o":27.17,"t":"2026-08-12T04:00:00Z","v":952574,"vw":27.480588},{"c":26.33,"h":28.89,"l":26.115,"n":18589,"o":28.08,"t":"2026-08-13T04:00:00Z","v":1258551,"vw":26.624522},{"c":26.18,"h":27.26,"l":26.11,"n":9154,"o":26.25,"t":"2026-08-14T04:00:00Z","v":673596,"vw":26.365033},{"c":27.14,"h":27.5,"l":26.8,"n":14277,"o":27.18,"t":"2026-08-17T04:00:00Z","v":905724,"vw":27.113766},{"c":26.02,"h":27,"l":25.92,"n":9991,"o":26.9,"t":"2026-08-18T04:00:00Z","v":643499,"vw":26.203592},{"c":25.98,"h":26.245,"l":25.69,"n":7268,"o":26.23,"t":"2026-08-19T04:00:00Z","v":512144,"vw":25.94551},{"c":24.99,"h":25.91,"l":24.88,"n":7826,"o":25.91,"t":"2026-08-20T04:00:00Z","v":608487,"vw":25.176688},{"c":24.91,"h":25.31,"l":24.75,"n":6295,"o":25.07,"t":"2026-08-21T04:00:00Z","v":519075,"vw":24.905523},{"c":24.74,"h":24.87,"l":24.31,"n":7863,"o":24.75,"t":"2026-08-24T04:00:00Z","v":696440,"vw":24.590235},{"c":25.02,"h":25.3475,"l":24.81,"n":10301,"o":24.87,"t":"2026-08-25T04:00:00Z","v":844331,"vw":25.163162},{"c":25.27,"h":25.35,"l":24.88,"n":9087,"o":24.88,"t":"2026-08-26T04:00:00Z","v":677188,"vw":25.190584},{"c":24.9,"h":25.26,"l":24.74,"n":9473,"o":25.18,"t":"2026-08-27T04:00:00Z","v":736407,"vw":24.908397},{"c":24.28,"h":25.07,"l":24.26,"n":6410,"o":25.01,"t":"2026-08-28T04:00:00Z","v":725010,"vw":24.451734},{"c":24.16,"h":24.2,"l":23.85,"n":8799,"o":24.08,"t":"2026-08-31T04:00:00Z","v":1042121,"vw":24.025931},{"c":23.56,"h":24.11,"l":23.255,"n":13242,"o":23.94,"t":"2026-09-01T04:00:00Z","v":1627937,"vw":23.474353},{"c":23.72,"h":23.93,"l":23.56,"n":10713,"o":23.56,"t":"2026-09-02T04:00:00Z","v":1031611,"vw":23.709547},{"c":24.49,"h":24.6,"l":23.6,"n":10450,"o":23.6,"t":"2026-09-03T04:00:00Z","v":1014092,"vw":24.256845},{"c":24.41,"h":24.49,"l":24.05,"n":10985,"o":24.31,"t":"2026-09-04T04:00:00Z","v":1048360,"vw":24.382518},{"c":24.28,"h":24.42,"l":23.905,"n":10539,"o":24.42,"t":"2026-09-08T04:00:00Z","v":941116,"vw":24.171325},{"c":24.06,"h":24.325,"l":23.87,"n":9834,"o":24.19,"t":"2026-09-09T04:00:00Z","v":981690,"vw":24.124166},{"c":23.68,"h":24.32,"l":23.655,"n":10834,"o":23.95,"t":"2026-09-10T04:00:00Z","v":860638,"vw":23.822059},{"c":23.98,"h":24.15,"l":23.81,"n":9983,"o":23.915,"t":"2026-09-11T04:00:00Z","v":777975,"vw":23.989804},{"c":24.32,"h":24.52,"l":23.75,"n":12208,"o":23.8,"t":"2026-09-14T04:00:00Z","v":1114975,"vw":24.295368},{"c":23.71,"h":24.35,"l":23.665,"n":12153,"o":24.28,"t":"2026-09-15T04:00:00Z","v":937762,"vw":23.820108},{"c":24.05,"h":24.35,"l":23.67,"n":16916,"o":23.67,"t":"2026-09-16T04:00:00Z","v":1558783,"vw":24.139764},{"c":24.23,"h":24.52,"l":24.12,"n":8122,"o":24.25,"t":"2026-09-17T04:00:00Z","v":1065816,"vw":24.238097},{"c":23.57,"h":24.21,"l":23.53,"n":10191,"o":24.21,"t":"2026-09-18T04:00:00Z","v":1180512,"vw":23.689806},{"c":24.54,"h":24.55,"l":23.66,"n":11184,"o":23.71,"t":"2026-09-21T04:00:00Z","v":944542,"vw":24.264444},{"c":24.57,"h":24.71,"l":24.19,"n":8446,"o":24.63,"t":"2026-09-22T04:00:00Z","v":694960,"vw":24.478226},{"c":24.41,"h":24.76,"l":24.18,"n":11027,"o":24.36,"t":"2026-09-23T04:00:00Z","v":716916,"vw":24.515319},{"c":24.62,"h":24.75,"l":24.26,"n":11110,"o":24.33,"t":"2026-09-24T04:00:00Z","v":1056799,"vw":24.588115},{"c":24.86,"h":24.93,"l":24.52,"n":8175,"o":24.56,"t":"2026-09-25T04:00:00Z","v":615238,"vw":24.779591},{"c":24.28,"h":25.0414,"l":24.24,"n":9684,"o":24.63,"t":"2026-09-28T04:00:00Z","v":736987,"vw":24.440287},{"c":24.25,"h":24.41,"l":23.71,"n":11202,"o":24.2,"t":"2026-09-29T04:00:00Z","v":1456129,"vw":24.119225},{"c":24.01,"h":24.26,"l":23.95,"n":9978,"o":24.15,"t":"2026-09-30T04:00:00Z","v":793708,"vw":24.121848},{"c":24.04,"h":24.32,"l":23.8525,"n":9788,"o":23.89,"t":"2026-10-01T04:00:00Z","v":1103684,"vw":24.087953},{"c":24.005,"h":24.28,"l":23.775,"n":6998,"o":24.28,"t":"2026-10-02T04:00:00Z","v":384712,"vw":23.982162},{"c":23.71,"h":24.08,"l":23.685,"n":7740,"o":24.08,"t":"2026-10-05T04:00:00Z","v":470337,"vw":23.805451},{"c":23.73,"h":23.93,"l":23.43,"n":8904,"o":23.85,"t":"2026-10-06T04:00:00Z","v":675203,"vw":23.658541},{"c":23.15,"h":23.61,"l":23.01,"n":8941,"o":23.6,"t":"2026-10-07T04:00:00Z","v":621440,"vw":23.221691},{"c":23.15,"h":23.27,"l":22.97,"n":9081,"o":23.12,"t":"2026-10-08T04:00:00Z","v":541470,"vw":23.135801},{"c":23.74,"h":23.805,"l":23.38,"n":5225,"o":23.38,"t":"2026-10-09T04:00:00Z","v":414389,"vw":23.651892},{"c":23.72,"h":24.09,"l":23.5501,"n":3544,"o":23.74,"t":"2026-10-12T04:00:00Z","v":239316,"vw":23.722396},{"c":23.46,"h":23.94,"l":23.44,"n":7506,"o":23.64,"t":"2026-10-13T04:00:00Z","v":794330,"vw":23.643369},{"c":23.24,"h":23.62,"l":23.01,"n":8167,"o":23.22,"t":"2026-10-14T04:00:00Z","v":613400,"vw":23.223062},{"c":23.91,"h":23.985,"l":23.13,"n":8004,"o":23.28,"t":"2026-10-15T04:00:00Z","v":600637,"vw":23.744621},{"c":24.15,"h":24.41,"l":23.8,"n":6316,"o":24.04,"t":"2026-10-16T04:00:00Z","v":408837,"vw":24.091025},{"c":24.5,"h":24.55,"l":23.9,"n":7279,"o":24.03,"t":"2026-10-19T04:00:00Z","v":650178,"vw":24.371888},{"c":24.34,"h":24.7192,"l":24.265,"n":9102,"o":24.43,"t":"2026-10-20T04:00:00Z","v":675113,"vw":24.385385},{"c":24.51,"h":24.73,"l":24.255,"n":8107,"o":24.42,"t":"2026-10-21T04:00:00Z","v":533286,"vw":24.527682},{"c":25.02,"h":25.06,"l":24.23,"n":7927,"o":24.4,"t":"2026-10-22T04:00:00Z","v":512230,"vw":24.77795}],"volatilityBars":[{"c":24.55,"h":24.55,"l":24.55,"n":1,"o":24.55,"t":"2026-09-22T10:30:00Z","v":100,"vw":24.55},{"c":24.45,"h":24.71,"l":24.45,"n":264,"o":24.63,"t":"2026-09-22T13:30:00Z","v":20177,"vw":24.56561},{"c":24.48,"h":24.505,"l":24.35,"n":326,"o":24.425,"t":"2026-09-22T13:45:00Z","v":18843,"vw":24.402118},{"c":24.36,"h":24.51,"l":24.36,"n":263,"o":24.495,"t":"2026-09-22T14:00:00Z","v":18258,"vw":24.431543},{"c":24.28,"h":24.35,"l":24.255,"n":199,"o":24.35,"t":"2026-09-22T14:15:00Z","v":14764,"vw":24.271563},{"c":24.26,"h":24.34,"l":24.25,"n":478,"o":24.28,"t":"2026-09-22T14:30:00Z","v":43992,"vw":24.301305},{"c":24.24,"h":24.25,"l":24.19,"n":286,"o":24.25,"t":"2026-09-22T14:45:00Z","v":22309,"vw":24.214125},{"c":24.38,"h":24.39,"l":24.23,"n":354,"o":24.245,"t":"2026-09-22T15:00:00Z","v":32831,"vw":24.313509},{"c":24.51,"h":24.51,"l":24.38,"n":216,"o":24.38,"t":"2026-09-22T15:15:00Z","v":20783,"vw":24.433001},{"c":24.465,"h":24.52,"l":24.445,"n":154,"o":24.52,"t":"2026-09-22T15:30:00Z","v":13927,"vw":24.481691},{"c":24.43,"h":24.47,"l":24.42,"n":176,"o":24.47,"t":"2026-09-22T15:45:00Z","v":14455,"vw":24.453136},{"c":24.455,"h":24.48,"l":24.44,"n":261,"o":24.45,"t":"2026-09-22T16:00:00Z","v":8423,"vw":24.459248},{"c":24.5,"h":24.5,"l":24.42,"n":380,"o":24.45,"t":"2026-09-22T16:15:00Z","v":16113,"vw":24.453509},{"c":24.48,"h":24.54,"l":24.48,"n":418,"o":24.49,"t":"2026-09-22T16:30:00Z","v":19265,"vw":24.520225},{"c":24.49,"h":24.49,"l":24.45,"n":296,"o":24.46,"t":"2026-09-22T16:45:00Z","v":21977,"vw":24.475706},{"c":24.46,"h":24.495,"l":24.46,"n":171,"o":24.48,"t":"2026-09-22T17:00:00Z","v":8979,"vw":24.471244},{"c":24.53,"h":24.53,"l":24.43,"n":217,"o":24.46,"t":"2026-09-22T17:15:00Z","v":17940,"vw":24.473421},{"c":24.51,"h":24.555,"l":24.51,"n":375,"o":24.52,"t":"2026-09-22T17:30:00Z","v":25403,"vw":24.540821},{"c":24.62,"h":24.64,"l":24.5,"n":253,"o":24.51,"t":"2026-09-22T17:45:00Z","v":12558,"vw":24.578112},{"c":24.58,"h":24.61,"l":24.57,"n":256,"o":24.61,"t":"2026-09-22T18:00:00Z","v":15418,"vw":24.588604},{"c":24.57,"h":24.59,"l":24.5623,"n":241,"o":24.58,"t":"2026-09-22T18:15:00Z","v":14519,"vw":24.574298},{"c":24.57,"h":24.59,"l":24.53,"n":264,"o":24.57,"t":"2026-09-22T18:30:00Z","v":14575,"vw":24.557229},{"c":24.6,"h":24.6,"l":24.55,"n":141,"o":24.57,"t":"2026-09-22T18:45:00Z","v":8236,"vw":24.572323},{"c":24.59,"h":24.61,"l":24.5849,"n":237,"o":24.61,"t":"2026-09-22T19:00:00Z","v":13161,"vw":24.600314},{"c":24.61,"h":24.615,"l":24.5892,"n":324,"o":24.59,"t":"2026-09-22T19:15:00Z","v":23897,"vw":24.604557},{"c":24.6,"h":24.63,"l":24.6,"n":331,"o":24.62,"t":"2026-09-22T19:30:00Z","v":20937,"vw":24.613234},{"c":24.57,"h":24.66,"l":24.57,"n":1070,"o":24.6,"t":"2026-09-22T19:45:00Z","v":69667,"vw":24.598556},{"c":24.57,"h":24.57,"l":24.57,"n":10,"o":24.57,"t":"2026-09-22T20:00:00Z","v":29411,"vw":24.57},{"c":24.57,"h":24.57,"l":24.57,"n":1,"o":24.57,"t":"2026-09-22T20:30:00Z","v":843,"vw":24.57},{"c":24.357,"h":24.37,"l":24.18,"n":269,"o":24.36,"t":"2026-09-23T13:30:00Z","v":17301,"vw":24.314211},{"c":24.425,"h":24.46,"l":24.32,"n":303,"o":24.32,"t":"2026-09-23T13:45:00Z","v":13023,"vw":24.378423},{"c":24.71,"h":24.755,"l":24.43,"n":476,"o":24.43,"t":"2026-09-23T14:00:00Z","v":24361,"vw":24.616609},{"c":24.6338,"h":24.74,"l":24.6338,"n":327,"o":24.71,"t":"2026-09-23T14:15:00Z","v":14980,"vw":24.695399},{"c":24.68,"h":24.76,"l":24.63,"n":358,"o":24.64,"t":"2026-09-23T14:30:00Z","v":16027,"vw":24.698444},{"c":24.67,"h":24.7,"l":24.59,"n":408,"o":24.67,"t":"2026-09-23T14:45:00Z","v":24255,"vw":24.640513},{"c":24.72,"h":24.72,"l":24.67,"n":355,"o":24.69,"t":"2026-09-23T15:00:00Z","v":23173,"vw":24.700465},{"c":24.72,"h":24.76,"l":24.7,"n":265,"o":24.72,"t":"2026-09-23T15:15:00Z","v":12617,"vw":24.730461},{"c":24.57,"h":24.68,"l":24.54,"n":268,"o":24.68,"t":"2026-09-23T15:30:00Z","v":12862,"vw":24.622064},{"c":24.585,"h":24.62,"l":24.545,"n":292,"o":24.59,"t":"2026-09-23T15:45:00Z","v":13913,"vw":24.580501},{"c":24.58,"h":24.585,"l":24.53,"n":192,"o":24.57,"t":"2026-09-23T16:00:00Z","v":9173,"vw":24.563167},{"c":24.57,"h":24.57,"l":24.52,"n":305,"o":24.57,"t":"2026-09-23T16:15:00Z","v":14098,"vw":24.551282},{"c":24.59,"h":24.59,"l":24.565,"n":299,"o":24.57,"t":"2026-09-23T16:30:00Z","v":13244,"vw":24.576292},{"c":24.5921,"h":24.62,"l":24.57,"n":314,"o":24.58,"t":"2026-09-23T16:45:00Z","v":19491,"vw":24.596606},{"c":24.515,"h":24.6,"l":24.495,"n":466,"o":24.6,"t":"2026-09-23T17:00:00Z","v":31425,"vw":24.524872},{"c":24.53,"h":24.57,"l":24.51,"n":364,"o":24.52,"t":"2026-09-23T17:15:00Z","v":20649,"vw":24.53968},{"c":24.48,"h":24.53,"l":24.43,"n":409,"o":24.53,"t":"2026-09-23T17:30:00Z","v":21027,"vw":24.472962},{"c":24.54,"h":24.54,"l":24.49,"n":230,"o":24.5199,"t":"2026-09-23T17:45:00Z","v":8706,"vw":24.514345},{"c":24.51,"h":24.53,"l":24.5,"n":272,"o":24.53,"t":"2026-09-23T18:00:00Z","v":11804,"vw":24.513427},{"c":24.46,"h":24.51,"l":24.45,"n":406,"o":24.51,"t":"2026-09-23T18:15:00Z","v":22978,"vw":24.482337},{"c":24.425,"h":24.47,"l":24.4,"n":360,"o":24.4607,"t":"2026-09-23T18:30:00Z","v":18206,"vw":24.440951},{"c":24.46,"h":24.47,"l":24.405,"n":447,"o":24.43,"t":"2026-09-23T18:45:00Z","v":22655,"vw":24.4343},{"c":24.52,"h":24.53,"l":24.43,"n":433,"o":24.45,"t":"2026-09-23T19:00:00Z","v":22892,"vw":24.470881},{"c":24.49,"h":24.51,"l":24.45,"n":458,"o":24.51,"t":"2026-09-23T19:15:00Z","v":26329,"vw":24.476313},{"c":24.45,"h":24.5,"l":24.43,"n":719,"o":24.49,"t":"2026-09-23T19:30:00Z","v":44366,"vw":24.478356},{"c":24.43,"h":24.49,"l":24.42,"n":1506,"o":24.46,"t":"2026-09-23T19:45:00Z","v":87189,"vw":24.460005},{"c":24.41,"h":24.41,"l":24.41,"n":18,"o":24.41,"t":"2026-09-23T20:00:00Z","v":67372,"vw":24.41},{"c":24.41,"h":24.41,"l":24.41,"n":1,"o":24.41,"t":"2026-09-23T20:30:00Z","v":897,"vw":24.41},{"c":24.47,"h":24.48,"l":24.26,"n":240,"o":24.33,"t":"2026-09-24T13:30:00Z","v":15166,"vw":24.3907},{"c":24.38,"h":24.42,"l":24.34,"n":430,"o":24.41,"t":"2026-09-24T13:45:00Z","v":32653,"vw":24.385291},{"c":24.52,"h":24.52,"l":24.37,"n":180,"o":24.37,"t":"2026-09-24T14:00:00Z","v":9340,"vw":24.465818},{"c":24.41,"h":24.505,"l":24.4,"n":192,"o":24.505,"t":"2026-09-24T14:15:00Z","v":10947,"vw":24.44198},{"c":24.36,"h":24.43,"l":24.36,"n":350,"o":24.41,"t":"2026-09-24T14:30:00Z","v":22462,"vw":24.398564},{"c":24.31,"h":24.39,"l":24.3,"n":276,"o":24.35,"t":"2026-09-24T14:45:00Z","v":15006,"vw":24.346958},{"c":24.32,"h":24.335,"l":24.3,"n":193,"o":24.305,"t":"2026-09-24T15:00:00Z","v":10691,"vw":24.317808},{"c":24.31,"h":24.38,"l":24.285,"n":370,"o":24.32,"t":"2026-09-24T15:15:00Z","v":31592,"vw":24.327195},{"c":24.335,"h":24.36,"l":24.3,"n":304,"o":24.315,"t":"2026-09-24T15:30:00Z","v":23611,"vw":24.3332},{"c":24.38,"h":24.38,"l":24.32,"n":264,"o":24.36,"t":"2026-09-24T15:45:00Z","v":14133,"vw":24.340284},{"c":24.45,"h":24.46,"l":24.36,"n":254,"o":24.38,"t":"2026-09-24T16:00:00Z","v":10970,"vw":24.412054},{"c":24.7,"h":24.72,"l":24.475,"n":583,"o":24.48,"t":"2026-09-24T16:15:00Z","v":40055,"vw":24.599308},{"c":24.675,"h":24.75,"l":24.67,"n":320,"o":24.72,"t":"2026-09-24T16:30:00Z","v":17263,"vw":24.716096},{"c":24.65,"h":24.67,"l":24.63,"n":326,"o":24.67,"t":"2026-09-24T16:45:00Z","v":19657,"vw":24.64515},{"c":24.74,"h":24.745,"l":24.62,"n":531,"o":24.65,"t":"2026-09-24T17:00:00Z","v":42436,"vw":24.686974},{"c":24.61,"h":24.74,"l":24.6,"n":228,"o":24.74,"t":"2026-09-24T17:15:00Z","v":16234,"vw":24.681847},{"c":24.62,"h":24.67,"l":24.59,"n":275,"o":24.615,"t":"2026-09-24T17:30:00Z","v":14595,"vw":24.633574},{"c":24.59,"h":24.66,"l":24.59,"n":386,"o":24.62,"t":"2026-09-24T17:45:00Z","v":34968,"vw":24.616737},{"c":24.565,"h":24.59,"l":24.51,"n":292,"o":24.59,"t":"2026-09-24T18:00:00Z","v":18686,"vw":24.536516},{"c":24.68,"h":24.72,"l":24.55,"n":268,"o":24.565,"t":"2026-09-24T18:15:00Z","v":16219,"vw":24.633824},{"c":24.63,"h":24.68,"l":24.63,"n":265,"o":24.68,"t":"2026-09-24T18:30:00Z","v":12240,"vw":24.655327},{"c":24.67,"h":24.695,"l":24.625,"n":338,"o":24.63,"t":"2026-09-24T18:45:00Z","v":21792,"vw":24.655407},{"c":24.66,"h":24.665,"l":24.59,"n":442,"o":24.665,"t":"2026-09-24T19:00:00Z","v":50545,"vw":24.633181},{"c":24.675,"h":24.6799,"l":24.64,"n":463,"o":24.66,"t":"2026-09-24T19:15:00Z","v":35743,"vw":24.656629},{"c":24.69,"h":24.71,"l":24.67,"n":676,"o":24.675,"t":"2026-09-24T19:30:00Z","v":81551,"vw":24.704336},{"c":24.61,"h":24.695,"l":24.59,"n":2097,"o":24.695,"t":"2026-09-24T19:45:00Z","v":212861,"vw":24.63583},{"c":24.62,"h":24.62,"l":24.62,"n":10,"o":24.62,"t":"2026-09-24T20:00:00Z","v":57589,"vw":24.62},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-09-24T20:30:00Z","v":1885,"vw":24.62},{"c":24.66,"h":24.72,"l":24.52,"n":270,"o":24.58,"t":"2026-09-25T13:30:00Z","v":32066,"vw":24.615464},{"c":24.82,"h":24.85,"l":24.63,"n":235,"o":24.65,"t":"2026-09-25T13:45:00Z","v":14661,"vw":24.76777},{"c":24.81,"h":24.82,"l":24.66,"n":330,"o":24.76,"t":"2026-09-25T14:00:00Z","v":23339,"vw":24.760088},{"c":24.78,"h":24.81,"l":24.76,"n":222,"o":24.79,"t":"2026-09-25T14:15:00Z","v":12824,"vw":24.78468},{"c":24.67,"h":24.775,"l":24.67,"n":196,"o":24.775,"t":"2026-09-25T14:30:00Z","v":9964,"vw":24.73255},{"c":24.63,"h":24.7,"l":24.61,"n":215,"o":24.665,"t":"2026-09-25T14:45:00Z","v":10759,"vw":24.656677},{"c":24.56,"h":24.63,"l":24.545,"n":198,"o":24.63,"t":"2026-09-25T15:00:00Z","v":12259,"vw":24.579457},{"c":24.62,"h":24.62,"l":24.55,"n":293,"o":24.56,"t":"2026-09-25T15:15:00Z","v":14794,"vw":24.57672},{"c":24.58,"h":24.66,"l":24.55,"n":181,"o":24.64,"t":"2026-09-25T15:30:00Z","v":12245,"vw":24.603649},{"c":24.705,"h":24.705,"l":24.58,"n":147,"o":24.58,"t":"2026-09-25T15:45:00Z","v":10953,"vw":24.6585},{"c":24.8,"h":24.83,"l":24.71,"n":255,"o":24.71,"t":"2026-09-25T16:00:00Z","v":25829,"vw":24.790193},{"c":24.795,"h":24.81,"l":24.765,"n":176,"o":24.795,"t":"2026-09-25T16:15:00Z","v":9068,"vw":24.796629},{"c":24.85,"h":24.91,"l":24.8,"n":323,"o":24.8,"t":"2026-09-25T16:30:00Z","v":23944,"vw":24.868559},{"c":24.75,"h":24.845,"l":24.74,"n":291,"o":24.84,"t":"2026-09-25T16:45:00Z","v":18185,"vw":24.804007},{"c":24.7256,"h":24.775,"l":24.71,"n":188,"o":24.73,"t":"2026-09-25T17:00:00Z","v":9273,"vw":24.740644},{"c":24.745,"h":24.75,"l":24.705,"n":252,"o":24.725,"t":"2026-09-25T17:15:00Z","v":15045,"vw":24.731322},{"c":24.76,"h":24.76,"l":24.69,"n":294,"o":24.745,"t":"2026-09-25T17:30:00Z","v":14585,"vw":24.725537},{"c":24.835,"h":24.835,"l":24.7348,"n":341,"o":24.75,"t":"2026-09-25T17:45:00Z","v":20736,"vw":24.779922},{"c":24.83,"h":24.83,"l":24.81,"n":303,"o":24.83,"t":"2026-09-25T18:00:00Z","v":22215,"vw":24.821806},{"c":24.83,"h":24.84,"l":24.82,"n":298,"o":24.825,"t":"2026-09-25T18:15:00Z","v":14493,"vw":24.83286},{"c":24.85,"h":24.85,"l":24.805,"n":235,"o":24.83,"t":"2026-09-25T18:30:00Z","v":11985,"vw":24.832956},{"c":24.845,"h":24.86,"l":24.83,"n":233,"o":24.84,"t":"2026-09-25T18:45:00Z","v":13911,"vw":24.843003},{"c":24.83,"h":24.85,"l":24.825,"n":275,"o":24.85,"t":"2026-09-25T19:00:00Z","v":13437,"vw":24.841615},{"c":24.83,"h":24.85,"l":24.81,"n":497,"o":24.835,"t":"2026-09-25T19:15:00Z","v":28578,"vw":24.830106},{"c":24.865,"h":24.865,"l":24.82,"n":427,"o":24.83,"t":"2026-09-25T19:30:00Z","v":22167,"vw":24.837826},{"c":24.86,"h":24.93,"l":24.83,"n":1264,"o":24.87,"t":"2026-09-25T19:45:00Z","v":76636,"vw":24.870778},{"c":24.86,"h":24.86,"l":24.85,"n":14,"o":24.86,"t":"2026-09-25T20:00:00Z","v":28516,"vw":24.859822},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-09-25T20:30:00Z","v":773,"vw":24.86},{"c":24.865,"h":24.87,"l":24.52,"n":473,"o":24.63,"t":"2026-09-28T13:30:00Z","v":26375,"vw":24.719818},{"c":24.97,"h":25.0414,"l":24.88,"n":425,"o":24.88,"t":"2026-09-28T13:45:00Z","v":29689,"vw":24.974681},{"c":24.83,"h":24.97,"l":24.76,"n":323,"o":24.96,"t":"2026-09-28T14:00:00Z","v":20102,"vw":24.874519},{"c":24.77,"h":24.8,"l":24.67,"n":248,"o":24.79,"t":"2026-09-28T14:15:00Z","v":16461,"vw":24.721314},{"c":24.675,"h":24.76,"l":24.65,"n":233,"o":24.76,"t":"2026-09-28T14:30:00Z","v":14521,"vw":24.713658},{"c":24.67,"h":24.675,"l":24.63,"n":234,"o":24.67,"t":"2026-09-28T14:45:00Z","v":11927,"vw":24.660977},{"c":24.62,"h":24.67,"l":24.61,"n":179,"o":24.655,"t":"2026-09-28T15:00:00Z","v":10723,"vw":24.648094},{"c":24.68,"h":24.7,"l":24.615,"n":259,"o":24.62,"t":"2026-09-28T15:15:00Z","v":14447,"vw":24.649314},{"c":24.69,"h":24.69,"l":24.635,"n":164,"o":24.675,"t":"2026-09-28T15:30:00Z","v":8967,"vw":24.671152},{"c":24.675,"h":24.69,"l":24.665,"n":77,"o":24.69,"t":"2026-09-28T15:45:00Z","v":4819,"vw":24.675317},{"c":24.67,"h":24.69,"l":24.61,"n":193,"o":24.68,"t":"2026-09-28T16:00:00Z","v":10263,"vw":24.646251},{"c":24.74,"h":24.77,"l":24.65,"n":314,"o":24.65,"t":"2026-09-28T16:15:00Z","v":22034,"vw":24.741788},{"c":24.52,"h":24.72,"l":24.51,"n":199,"o":24.71,"t":"2026-09-28T16:30:00Z","v":10772,"vw":24.640709},{"c":24.465,"h":24.54,"l":24.44,"n":196,"o":24.53,"t":"2026-09-28T16:45:00Z","v":10962,"vw":24.484652},{"c":24.4807,"h":24.535,"l":24.39,"n":292,"o":24.45,"t":"2026-09-28T17:00:00Z","v":18892,"vw":24.452243},{"c":24.37,"h":24.48,"l":24.36,"n":188,"o":24.48,"t":"2026-09-28T17:15:00Z","v":11627,"vw":24.38092},{"c":24.37,"h":24.38,"l":24.34,"n":175,"o":24.38,"t":"2026-09-28T17:30:00Z","v":11606,"vw":24.361684},{"c":24.37,"h":24.385,"l":24.35,"n":333,"o":24.37,"t":"2026-09-28T17:45:00Z","v":23118,"vw":24.367412},{"c":24.35,"h":24.37,"l":24.31,"n":389,"o":24.37,"t":"2026-09-28T18:00:00Z","v":33556,"vw":24.32885},{"c":24.34,"h":24.36,"l":24.32,"n":349,"o":24.36,"t":"2026-09-28T18:15:00Z","v":21927,"vw":24.341908},{"c":24.32,"h":24.345,"l":24.29,"n":374,"o":24.345,"t":"2026-09-28T18:30:00Z","v":26837,"vw":24.313586},{"c":24.32,"h":24.335,"l":24.285,"n":431,"o":24.31,"t":"2026-09-28T18:45:00Z","v":29643,"vw":24.304158},{"c":24.31,"h":24.34,"l":24.24,"n":459,"o":24.31,"t":"2026-09-28T19:00:00Z","v":31093,"vw":24.287126},{"c":24.375,"h":24.375,"l":24.3,"n":272,"o":24.3,"t":"2026-09-28T19:15:00Z","v":17460,"vw":24.346793},{"c":24.39,"h":24.4,"l":24.355,"n":523,"o":24.37,"t":"2026-09-28T19:30:00Z","v":33444,"vw":24.380689},{"c":24.27,"h":24.38,"l":24.26,"n":1820,"o":24.38,"t":"2026-09-28T19:45:00Z","v":170564,"vw":24.303441},{"c":24.28,"h":24.28,"l":24.28,"n":11,"o":24.28,"t":"2026-09-28T20:00:00Z","v":49238,"vw":24.28},{"c":24,"h":24.29,"l":24,"n":21,"o":24.29,"t":"2026-09-29T12:00:00Z","v":1644,"vw":24.237425},{"c":24.37,"h":24.37,"l":24.37,"n":10,"o":24.37,"t":"2026-09-29T12:15:00Z","v":1231,"vw":24.37},{"c":24.21,"h":24.41,"l":24,"n":225,"o":24.2,"t":"2026-09-29T13:30:00Z","v":22170,"vw":24.147976},{"c":24.105,"h":24.29,"l":24.105,"n":260,"o":24.23,"t":"2026-09-29T13:45:00Z","v":13599,"vw":24.211965},{"c":24.095,"h":24.14,"l":24.03,"n":281,"o":24.13,"t":"2026-09-29T14:00:00Z","v":17555,"vw":24.089428},{"c":23.82,"h":24.055,"l":23.81,"n":249,"o":24.05,"t":"2026-09-29T14:15:00Z","v":20449,"vw":23.866271},{"c":23.84,"h":23.85,"l":23.78,"n":233,"o":23.83,"t":"2026-09-29T14:30:00Z","v":13717,"vw":23.822681},{"c":23.885,"h":23.895,"l":23.835,"n":228,"o":23.835,"t":"2026-09-29T14:45:00Z","v":12082,"vw":23.868179},{"c":23.76,"h":23.935,"l":23.76,"n":211,"o":23.87,"t":"2026-09-29T15:00:00Z","v":18861,"vw":23.839705},{"c":23.85,"h":23.86,"l":23.76,"n":215,"o":23.76,"t":"2026-09-29T15:15:00Z","v":18045,"vw":23.810599},{"c":23.885,"h":23.9,"l":23.84,"n":140,"o":23.855,"t":"2026-09-29T15:30:00Z","v":7571,"vw":23.860675},{"c":23.89,"h":23.96,"l":23.875,"n":146,"o":23.9,"t":"2026-09-29T15:45:00Z","v":9452,"vw":23.902555},{"c":23.935,"h":23.935,"l":23.865,"n":168,"o":23.89,"t":"2026-09-29T16:00:00Z","v":11712,"vw":23.887099},{"c":23.89,"h":23.98,"l":23.89,"n":282,"o":23.935,"t":"2026-09-29T16:15:00Z","v":28544,"vw":23.927513},{"c":23.89,"h":23.9,"l":23.86,"n":193,"o":23.89,"t":"2026-09-29T16:30:00Z","v":13284,"vw":23.882871},{"c":23.85,"h":23.885,"l":23.81,"n":222,"o":23.88,"t":"2026-09-29T16:45:00Z","v":17502,"vw":23.847644},{"c":23.8,"h":23.84,"l":23.76,"n":338,"o":23.84,"t":"2026-09-29T17:00:00Z","v":28865,"vw":23.782202},{"c":23.775,"h":23.815,"l":23.755,"n":405,"o":23.8,"t":"2026-09-29T17:15:00Z","v":31442,"vw":23.786161},{"c":23.79,"h":23.8,"l":23.76,"n":310,"o":23.78,"t":"2026-09-29T17:30:00Z","v":20066,"vw":23.777342},{"c":23.78,"h":23.81,"l":23.75,"n":268,"o":23.8,"t":"2026-09-29T17:45:00Z","v":18306,"vw":23.792087},{"c":23.76,"h":23.83,"l":23.74,"n":306,"o":23.78,"t":"2026-09-29T18:00:00Z","v":17273,"vw":23.804789},{"c":23.75,"h":23.77,"l":23.73,"n":240,"o":23.75,"t":"2026-09-29T18:15:00Z","v":11447,"vw":23.745512},{"c":23.87,"h":23.9,"l":23.71,"n":329,"o":23.76,"t":"2026-09-29T18:30:00Z","v":20635,"vw":23.768993},{"c":23.98,"h":23.985,"l":23.84,"n":718,"o":23.86,"t":"2026-09-29T18:45:00Z","v":57382,"vw":23.909211},{"c":24.005,"h":24.04,"l":23.96,"n":528,"o":23.98,"t":"2026-09-29T19:00:00Z","v":43907,"vw":23.986134},{"c":24.09,"h":24.09,"l":23.99,"n":552,"o":24.005,"t":"2026-09-29T19:15:00Z","v":41945,"vw":24.034125},{"c":24.065,"h":24.14,"l":24.0521,"n":862,"o":24.09,"t":"2026-09-29T19:30:00Z","v":61921,"vw":24.097437},{"c":24.24,"h":24.25,"l":24.06,"n":2624,"o":24.08,"t":"2026-09-29T19:45:00Z","v":229167,"vw":24.198019},{"c":24.25,"h":24.25,"l":24.25,"n":10,"o":24.25,"t":"2026-09-29T20:00:00Z","v":602691,"vw":24.25},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-09-30T12:30:00Z","v":200,"vw":24.25},{"c":24.34,"h":24.45,"l":24.25,"n":79,"o":24.4,"t":"2026-09-30T13:15:00Z","v":6903,"vw":24.358815},{"c":24.095,"h":24.215,"l":24.06,"n":287,"o":24.15,"t":"2026-09-30T13:30:00Z","v":24989,"vw":24.126434},{"c":24.03,"h":24.13,"l":24.01,"n":201,"o":24.11,"t":"2026-09-30T13:45:00Z","v":15684,"vw":24.058133},{"c":24.06,"h":24.13,"l":24.006,"n":227,"o":24.05,"t":"2026-09-30T14:00:00Z","v":11270,"vw":24.046658},{"c":23.96,"h":24.085,"l":23.95,"n":190,"o":24.065,"t":"2026-09-30T14:15:00Z","v":12934,"vw":24.000866},{"c":24.12,"h":24.12,"l":23.975,"n":136,"o":23.99,"t":"2026-09-30T14:30:00Z","v":7099,"vw":24.026186},{"c":24.15,"h":24.16,"l":24.0501,"n":200,"o":24.07,"t":"2026-09-30T14:45:00Z","v":9978,"vw":24.117749},{"c":24.2,"h":24.26,"l":24.1417,"n":293,"o":24.15,"t":"2026-09-30T15:00:00Z","v":21760,"vw":24.203953},{"c":24.16,"h":24.26,"l":24.155,"n":289,"o":24.23,"t":"2026-09-30T15:15:00Z","v":24177,"vw":24.185503},{"c":24.115,"h":24.17,"l":24.11,"n":225,"o":24.16,"t":"2026-09-30T15:30:00Z","v":15759,"vw":24.137044},{"c":24.11,"h":24.125,"l":24.08,"n":202,"o":24.1,"t":"2026-09-30T15:45:00Z","v":11202,"vw":24.107771},{"c":24.115,"h":24.16,"l":24.08,"n":169,"o":24.15,"t":"2026-09-30T16:00:00Z","v":8185,"vw":24.118529},{"c":24.15,"h":24.15,"l":24.1,"n":181,"o":24.11,"t":"2026-09-30T16:15:00Z","v":5554,"vw":24.127743},{"c":24.14,"h":24.18,"l":24.14,"n":139,"o":24.15,"t":"2026-09-30T16:30:00Z","v":7275,"vw":24.158957},{"c":24.155,"h":24.155,"l":24.115,"n":132,"o":24.15,"t":"2026-09-30T16:45:00Z","v":6613,"vw":24.129529},{"c":24.21,"h":24.21,"l":24.14,"n":322,"o":24.16,"t":"2026-09-30T17:00:00Z","v":42050,"vw":24.180918},{"c":24.19,"h":24.21,"l":24.165,"n":174,"o":24.21,"t":"2026-09-30T17:15:00Z","v":12921,"vw":24.19527},{"c":24.23,"h":24.237,"l":24.2,"n":135,"o":24.2,"t":"2026-09-30T17:30:00Z","v":11830,"vw":24.220777},{"c":24.2,"h":24.24,"l":24.155,"n":289,"o":24.22,"t":"2026-09-30T17:45:00Z","v":19075,"vw":24.19902},{"c":24.2,"h":24.21,"l":24.14,"n":249,"o":24.21,"t":"2026-09-30T18:00:00Z","v":16797,"vw":24.165779},{"c":24.23,"h":24.26,"l":24.2001,"n":342,"o":24.21,"t":"2026-09-30T18:15:00Z","v":24658,"vw":24.22849},{"c":24.22,"h":24.25,"l":24.17,"n":751,"o":24.23,"t":"2026-09-30T18:30:00Z","v":63746,"vw":24.209574},{"c":24.19,"h":24.23,"l":24.175,"n":422,"o":24.22,"t":"2026-09-30T18:45:00Z","v":28739,"vw":24.196968},{"c":24.16,"h":24.19,"l":24.1178,"n":364,"o":24.19,"t":"2026-09-30T19:00:00Z","v":22955,"vw":24.144683},{"c":24.16,"h":24.175,"l":24.145,"n":274,"o":24.15,"t":"2026-09-30T19:15:00Z","v":16965,"vw":24.158363},{"c":24.04,"h":24.165,"l":24.04,"n":679,"o":24.155,"t":"2026-09-30T19:30:00Z","v":46952,"vw":24.121529},{"c":24.03,"h":24.1,"l":24.03,"n":2386,"o":24.04,"t":"2026-09-30T19:45:00Z","v":205006,"vw":24.058598},{"c":24.01,"h":24.1,"l":24.01,"n":20,"o":24.01,"t":"2026-09-30T20:00:00Z","v":48807,"vw":24.014679},{"c":24.06,"h":24.1,"l":24.06,"n":24,"o":24.1,"t":"2026-10-01T08:00:00Z","v":630,"vw":24.073378},{"c":24.2,"h":24.2,"l":24.2,"n":12,"o":24.2,"t":"2026-10-01T12:30:00Z","v":516,"vw":24.2},{"c":24.09,"h":24.15,"l":24,"n":49,"o":24,"t":"2026-10-01T13:00:00Z","v":4184,"vw":24.01799},{"c":23.95,"h":24.08,"l":23.95,"n":54,"o":24,"t":"2026-10-01T13:15:00Z","v":9425,"vw":24.044893},{"c":24.11,"h":24.14,"l":23.8525,"n":248,"o":23.92,"t":"2026-10-01T13:30:00Z","v":29532,"vw":24.022366},{"c":24.0599,"h":24.14,"l":23.96,"n":204,"o":24.14,"t":"2026-10-01T13:45:00Z","v":15043,"vw":24.040149},{"c":24.14,"h":24.165,"l":23.975,"n":282,"o":24.05,"t":"2026-10-01T14:00:00Z","v":13874,"vw":24.08476},{"c":24.1,"h":24.16,"l":24.1,"n":147,"o":24.14,"t":"2026-10-01T14:15:00Z","v":5459,"vw":24.130646},{"c":24.2321,"h":24.26,"l":24.1,"n":348,"o":24.12,"t":"2026-10-01T14:30:00Z","v":19400,"vw":24.177917},{"c":23.93,"h":24.23,"l":23.93,"n":362,"o":24.23,"t":"2026-10-01T14:45:00Z","v":21089,"vw":24.031316},{"c":24.025,"h":24.04,"l":23.88,"n":357,"o":23.925,"t":"2026-10-01T15:00:00Z","v":16008,"vw":23.963229},{"c":23.97,"h":24.0398,"l":23.935,"n":515,"o":24,"t":"2026-10-01T15:15:00Z","v":38916,"vw":24.006208},{"c":24.03,"h":24.04,"l":23.91,"n":230,"o":23.955,"t":"2026-10-01T15:30:00Z","v":15400,"vw":23.993749},{"c":24.05,"h":24.065,"l":24.005,"n":274,"o":24.025,"t":"2026-10-01T15:45:00Z","v":12334,"vw":24.04069},{"c":24.13,"h":24.155,"l":24.0301,"n":295,"o":24.06,"t":"2026-10-01T16:00:00Z","v":19158,"vw":24.086889},{"c":24.22,"h":24.22,"l":24.125,"n":310,"o":24.13,"t":"2026-10-01T16:15:00Z","v":19915,"vw":24.174497},{"c":24.16,"h":24.235,"l":24.14,"n":133,"o":24.205,"t":"2026-10-01T16:30:00Z","v":5353,"vw":24.198},{"c":24.105,"h":24.175,"l":24.105,"n":179,"o":24.15,"t":"2026-10-01T16:45:00Z","v":11229,"vw":24.160213},{"c":24.1,"h":24.135,"l":24.06,"n":155,"o":24.08,"t":"2026-10-01T17:00:00Z","v":7719,"vw":24.097554},{"c":24.16,"h":24.18,"l":24.09,"n":229,"o":24.1,"t":"2026-10-01T17:15:00Z","v":12293,"vw":24.136502},{"c":24.25,"h":24.26,"l":24.165,"n":321,"o":24.18,"t":"2026-10-01T17:30:00Z","v":18876,"vw":24.213056},{"c":24.18,"h":24.26,"l":24.1602,"n":220,"o":24.255,"t":"2026-10-01T17:45:00Z","v":18176,"vw":24.217522},{"c":24.29,"h":24.32,"l":24.16,"n":505,"o":24.16,"t":"2026-10-01T18:00:00Z","v":35280,"vw":24.240029},{"c":24.04,"h":24.315,"l":24.04,"n":451,"o":24.2731,"t":"2026-10-01T18:15:00Z","v":42764,"vw":24.18756},{"c":24.02,"h":24.135,"l":24.02,"n":332,"o":24.06,"t":"2026-10-01T18:30:00Z","v":19580,"vw":24.076055},{"c":24.045,"h":24.07,"l":24.025,"n":361,"o":24.04,"t":"2026-10-01T18:45:00Z","v":17912,"vw":24.047496},{"c":24.055,"h":24.07,"l":24.03,"n":266,"o":24.045,"t":"2026-10-01T19:00:00Z","v":14325,"vw":24.051526},{"c":24.07,"h":24.1,"l":24.04,"n":426,"o":24.055,"t":"2026-10-01T19:15:00Z","v":21431,"vw":24.062566},{"c":24.125,"h":24.15,"l":24.08,"n":505,"o":24.08,"t":"2026-10-01T19:30:00Z","v":20446,"vw":24.118308},{"c":23.995,"h":24.12,"l":23.985,"n":1543,"o":24.12,"t":"2026-10-01T19:45:00Z","v":125313,"vw":24.039231},{"c":24.04,"h":24.05,"l":24.04,"n":15,"o":24.04,"t":"2026-10-01T20:00:00Z","v":42829,"vw":24.040591},{"c":24.42,"h":24.45,"l":23.95,"n":41,"o":23.95,"t":"2026-10-02T13:00:00Z","v":1951,"vw":24.242663},{"c":24.03,"h":24.28,"l":23.99,"n":107,"o":24.28,"t":"2026-10-02T13:30:00Z","v":9205,"vw":24.129658},{"c":24.05,"h":24.12,"l":24.01,"n":371,"o":24.02,"t":"2026-10-02T13:45:00Z","v":24449,"vw":24.057558},{"c":24.045,"h":24.06,"l":23.91,"n":261,"o":24.03,"t":"2026-10-02T14:00:00Z","v":14593,"vw":23.982047},{"c":23.97,"h":24.06,"l":23.97,"n":159,"o":24.03,"t":"2026-10-02T14:15:00Z","v":6172,"vw":24.028873},{"c":24.09,"h":24.09,"l":23.98,"n":152,"o":23.99,"t":"2026-10-02T14:30:00Z","v":6643,"vw":24.043986},{"c":24.035,"h":24.135,"l":24.035,"n":178,"o":24.085,"t":"2026-10-02T14:45:00Z","v":5183,"vw":24.096962},{"c":23.835,"h":24.03,"l":23.835,"n":138,"o":24.03,"t":"2026-10-02T15:00:00Z","v":7339,"vw":23.8858},{"c":23.86,"h":23.88,"l":23.775,"n":230,"o":23.845,"t":"2026-10-02T15:15:00Z","v":11291,"vw":23.84362},{"c":23.87,"h":23.92,"l":23.87,"n":124,"o":23.87,"t":"2026-10-02T15:30:00Z","v":6165,"vw":23.891743},{"c":23.92,"h":23.95,"l":23.8601,"n":150,"o":23.89,"t":"2026-10-02T15:45:00Z","v":7714,"vw":23.90114},{"c":23.87,"h":23.95,"l":23.87,"n":99,"o":23.95,"t":"2026-10-02T16:00:00Z","v":4747,"vw":23.911519},{"c":23.86,"h":23.92,"l":23.86,"n":120,"o":23.89,"t":"2026-10-02T16:15:00Z","v":7909,"vw":23.893552},{"c":23.8879,"h":23.94,"l":23.87,"n":112,"o":23.91,"t":"2026-10-02T16:30:00Z","v":5999,"vw":23.8874},{"c":23.91,"h":23.96,"l":23.91,"n":105,"o":23.91,"t":"2026-10-02T16:45:00Z","v":11311,"vw":23.934316},{"c":23.89,"h":23.93,"l":23.89,"n":90,"o":23.93,"t":"2026-10-02T17:00:00Z","v":3403,"vw":23.903013},{"c":23.9,"h":23.95,"l":23.9,"n":196,"o":23.92,"t":"2026-10-02T17:15:00Z","v":10514,"vw":23.939087},{"c":23.9,"h":23.93,"l":23.89,"n":123,"o":23.91,"t":"2026-10-02T17:30:00Z","v":6499,"vw":23.913289},{"c":23.93,"h":23.995,"l":23.91,"n":155,"o":23.92,"t":"2026-10-02T17:45:00Z","v":7464,"vw":23.947326},{"c":23.99,"h":23.99,"l":23.92,"n":154,"o":23.94,"t":"2026-10-02T18:00:00Z","v":9709,"vw":23.94446},{"c":23.92,"h":23.9949,"l":23.91,"n":157,"o":23.9804,"t":"2026-10-02T18:15:00Z","v":9128,"vw":23.958725},{"c":23.9,"h":23.925,"l":23.88,"n":196,"o":23.9,"t":"2026-10-02T18:30:00Z","v":11188,"vw":23.904507},{"c":24.05,"h":24.05,"l":23.9,"n":311,"o":23.9,"t":"2026-10-02T18:45:00Z","v":18472,"vw":23.969321},{"c":24.055,"h":24.11,"l":24.05,"n":182,"o":24.05,"t":"2026-10-02T19:00:00Z","v":11387,"vw":24.077378},{"c":24.06,"h":24.09,"l":24.055,"n":199,"o":24.075,"t":"2026-10-02T19:15:00Z","v":11020,"vw":24.069086},{"c":24,"h":24.05,"l":24,"n":309,"o":24.05,"t":"2026-10-02T19:30:00Z","v":15024,"vw":24.016124},{"c":24.005,"h":24.03,"l":23.965,"n":1271,"o":23.995,"t":"2026-10-02T19:45:00Z","v":83499,"vw":23.996501},{"c":24.06,"h":24.06,"l":24.005,"n":16,"o":24.005,"t":"2026-10-02T20:00:00Z","v":35923,"vw":24.008221},{"c":24.1,"h":24.1,"l":24,"n":26,"o":24,"t":"2026-10-05T08:45:00Z","v":2867,"vw":24.096052},{"c":24.03,"h":24.03,"l":23.91,"n":44,"o":23.91,"t":"2026-10-05T09:00:00Z","v":2666,"vw":23.932458},{"c":24.05,"h":24.05,"l":24,"n":14,"o":24,"t":"2026-10-05T09:45:00Z","v":658,"vw":24.03},{"c":24.19,"h":24.2,"l":24,"n":77,"o":24.05,"t":"2026-10-05T12:00:00Z","v":7756,"vw":24.084568},{"c":24.11,"h":24.3,"l":24.06,"n":210,"o":24.19,"t":"2026-10-05T12:15:00Z","v":21462,"vw":24.142647},{"c":24.04,"h":24.05,"l":24.04,"n":10,"o":24.05,"t":"2026-10-05T13:15:00Z","v":543,"vw":24.042629},{"c":23.85,"h":24.08,"l":23.77,"n":170,"o":24.08,"t":"2026-10-05T13:30:00Z","v":10752,"vw":23.893535},{"c":23.91,"h":23.97,"l":23.81,"n":156,"o":23.81,"t":"2026-10-05T13:45:00Z","v":8458,"vw":23.875579},{"c":24.01,"h":24.01,"l":23.89,"n":267,"o":23.91,"t":"2026-10-05T14:00:00Z","v":15714,"vw":23.968174},{"c":23.95,"h":24.04,"l":23.95,"n":106,"o":24.01,"t":"2026-10-05T14:15:00Z","v":6938,"vw":24.004246},{"c":23.92,"h":23.965,"l":23.86,"n":174,"o":23.95,"t":"2026-10-05T14:30:00Z","v":9934,"vw":23.921478},{"c":23.9,"h":23.945,"l":23.89,"n":88,"o":23.94,"t":"2026-10-05T14:45:00Z","v":4900,"vw":23.917468},{"c":23.81,"h":23.905,"l":23.81,"n":256,"o":23.905,"t":"2026-10-05T15:00:00Z","v":16657,"vw":23.874276},{"c":23.8,"h":23.82,"l":23.78,"n":221,"o":23.81,"t":"2026-10-05T15:15:00Z","v":9143,"vw":23.792366},{"c":23.81,"h":23.825,"l":23.78,"n":173,"o":23.7883,"t":"2026-10-05T15:30:00Z","v":5335,"vw":23.796886},{"c":23.72,"h":23.805,"l":23.69,"n":303,"o":23.805,"t":"2026-10-05T15:45:00Z","v":18206,"vw":23.738206},{"c":23.71,"h":23.715,"l":23.7,"n":168,"o":23.71,"t":"2026-10-05T16:00:00Z","v":7967,"vw":23.707707},{"c":23.795,"h":23.795,"l":23.685,"n":172,"o":23.69,"t":"2026-10-05T16:15:00Z","v":7846,"vw":23.731578},{"c":23.9,"h":23.91,"l":23.77,"n":201,"o":23.79,"t":"2026-10-05T16:30:00Z","v":12632,"vw":23.824965},{"c":23.895,"h":23.93,"l":23.895,"n":223,"o":23.9027,"t":"2026-10-05T16:45:00Z","v":11796,"vw":23.914769},{"c":23.86,"h":23.895,"l":23.85,"n":172,"o":23.895,"t":"2026-10-05T17:00:00Z","v":9298,"vw":23.861308},{"c":23.85,"h":23.87,"l":23.85,"n":227,"o":23.86,"t":"2026-10-05T17:15:00Z","v":10355,"vw":23.85471},{"c":23.85,"h":23.865,"l":23.845,"n":196,"o":23.85,"t":"2026-10-05T17:30:00Z","v":10784,"vw":23.852477},{"c":23.87,"h":23.88,"l":23.855,"n":104,"o":23.855,"t":"2026-10-05T17:45:00Z","v":4325,"vw":23.870956},{"c":23.855,"h":23.89,"l":23.85,"n":175,"o":23.89,"t":"2026-10-05T18:00:00Z","v":8332,"vw":23.869507},{"c":23.835,"h":23.86,"l":23.835,"n":203,"o":23.855,"t":"2026-10-05T18:15:00Z","v":8518,"vw":23.851898},{"c":23.84,"h":23.86,"l":23.81,"n":321,"o":23.83,"t":"2026-10-05T18:30:00Z","v":17569,"vw":23.830808},{"c":23.84,"h":23.86,"l":23.81,"n":368,"o":23.84,"t":"2026-10-05T18:45:00Z","v":19449,"vw":23.843922},{"c":23.85,"h":23.86,"l":23.825,"n":284,"o":23.8301,"t":"2026-10-05T19:00:00Z","v":11379,"vw":23.841283},{"c":23.78,"h":23.85,"l":23.78,"n":240,"o":23.85,"t":"2026-10-05T19:15:00Z","v":10020,"vw":23.816539},{"c":23.78,"h":23.795,"l":23.74,"n":427,"o":23.78,"t":"2026-10-05T19:30:00Z","v":25085,"vw":23.77414},{"c":23.72,"h":23.79,"l":23.71,"n":1128,"o":23.785,"t":"2026-10-05T19:45:00Z","v":78258,"vw":23.743953},{"c":23.71,"h":23.71,"l":23.71,"n":10,"o":23.71,"t":"2026-10-05T20:00:00Z","v":61222,"vw":23.71},{"c":23.5,"h":23.5,"l":23.5,"n":1,"o":23.5,"t":"2026-10-05T20:45:00Z","v":100,"vw":23.5},{"c":23.82,"h":23.9,"l":23.8,"n":68,"o":23.84,"t":"2026-10-06T08:15:00Z","v":8984,"vw":23.855252},{"c":23.8,"h":23.95,"l":23.7,"n":66,"o":23.7,"t":"2026-10-06T11:15:00Z","v":6656,"vw":23.756495},{"c":23.95,"h":23.95,"l":23.95,"n":10,"o":23.95,"t":"2026-10-06T12:00:00Z","v":220,"vw":23.95},{"c":23.9,"h":23.9,"l":23.9,"n":11,"o":23.9,"t":"2026-10-06T12:15:00Z","v":162,"vw":23.9},{"c":23.82,"h":23.89,"l":23.77,"n":148,"o":23.85,"t":"2026-10-06T13:30:00Z","v":11208,"vw":23.835465},{"c":23.86,"h":23.92,"l":23.7966,"n":204,"o":23.81,"t":"2026-10-06T13:45:00Z","v":14312,"vw":23.852627},{"c":23.8,"h":23.93,"l":23.77,"n":279,"o":23.87,"t":"2026-10-06T14:00:00Z","v":18358,"vw":23.806169},{"c":23.55,"h":23.81,"l":23.55,"n":372,"o":23.79,"t":"2026-10-06T14:15:00Z","v":22857,"vw":23.673973},{"c":23.58,"h":23.675,"l":23.47,"n":278,"o":23.54,"t":"2026-10-06T14:30:00Z","v":17942,"vw":23.542112},{"c":23.63,"h":23.665,"l":23.59,"n":159,"o":23.59,"t":"2026-10-06T14:45:00Z","v":6514,"vw":23.617051},{"c":23.7,"h":23.7,"l":23.6466,"n":154,"o":23.675,"t":"2026-10-06T15:00:00Z","v":6749,"vw":23.670465},{"c":23.74,"h":23.74,"l":23.705,"n":198,"o":23.705,"t":"2026-10-06T15:15:00Z","v":9930,"vw":23.721153},{"c":23.74,"h":23.77,"l":23.74,"n":227,"o":23.74,"t":"2026-10-06T15:30:00Z","v":9962,"vw":23.754375},{"c":23.77,"h":23.78,"l":23.715,"n":156,"o":23.73,"t":"2026-10-06T15:45:00Z","v":8504,"vw":23.751783},{"c":23.76,"h":23.78,"l":23.74,"n":130,"o":23.7721,"t":"2026-10-06T16:00:00Z","v":7094,"vw":23.762578},{"c":23.72,"h":23.76,"l":23.7,"n":180,"o":23.76,"t":"2026-10-06T16:15:00Z","v":29942,"vw":23.736466},{"c":23.74,"h":23.7452,"l":23.69,"n":187,"o":23.7,"t":"2026-10-06T16:30:00Z","v":7675,"vw":23.719838},{"c":23.75,"h":23.75,"l":23.71,"n":102,"o":23.73,"t":"2026-10-06T16:45:00Z","v":3309,"vw":23.725682},{"c":23.705,"h":23.8,"l":23.705,"n":193,"o":23.76,"t":"2026-10-06T17:00:00Z","v":11801,"vw":23.7724},{"c":23.69,"h":23.72,"l":23.67,"n":322,"o":23.695,"t":"2026-10-06T17:15:00Z","v":20242,"vw":23.699188},{"c":23.64,"h":23.69,"l":23.62,"n":793,"o":23.67,"t":"2026-10-06T17:30:00Z","v":64985,"vw":23.656739},{"c":23.61,"h":23.73,"l":23.61,"n":412,"o":23.64,"t":"2026-10-06T17:45:00Z","v":33630,"vw":23.669463},{"c":23.595,"h":23.62,"l":23.595,"n":179,"o":23.61,"t":"2026-10-06T18:00:00Z","v":8458,"vw":23.611286},{"c":23.535,"h":23.5952,"l":23.535,"n":356,"o":23.59,"t":"2026-10-06T18:15:00Z","v":27237,"vw":23.547505},{"c":23.52,"h":23.54,"l":23.49,"n":201,"o":23.535,"t":"2026-10-06T18:30:00Z","v":11439,"vw":23.525425},{"c":23.5,"h":23.53,"l":23.47,"n":362,"o":23.49,"t":"2026-10-06T18:45:00Z","v":21903,"vw":23.498781},{"c":23.46,"h":23.53,"l":23.43,"n":289,"o":23.51,"t":"2026-10-06T19:00:00Z","v":17785,"vw":23.495653},{"c":23.495,"h":23.51,"l":23.435,"n":446,"o":23.465,"t":"2026-10-06T19:15:00Z","v":34326,"vw":23.462806},{"c":23.58,"h":23.59,"l":23.48,"n":408,"o":23.5,"t":"2026-10-06T19:30:00Z","v":18055,"vw":23.537898},{"c":23.72,"h":23.735,"l":23.555,"n":1333,"o":23.56,"t":"2026-10-06T19:45:00Z","v":88740,"vw":23.685911},{"c":23.73,"h":23.73,"l":23.73,"n":9,"o":23.73,"t":"2026-10-06T20:00:00Z","v":42148,"vw":23.73},{"c":23.58,"h":24,"l":23.58,"n":1844,"o":23.78,"t":"2026-10-07T08:00:00Z","v":9293,"vw":23.956143},{"c":23.7,"h":23.7,"l":23.66,"n":21,"o":23.66,"t":"2026-10-07T08:15:00Z","v":2213,"vw":23.690108},{"c":23.75,"h":23.9,"l":23.72,"n":87,"o":23.72,"t":"2026-10-07T08:30:00Z","v":8864,"vw":23.846589},{"c":23.75,"h":23.75,"l":23.74,"n":7,"o":23.74,"t":"2026-10-07T08:45:00Z","v":1300,"vw":23.741538},{"c":23.83,"h":23.88,"l":23.71,"n":52,"o":23.74,"t":"2026-10-07T09:00:00Z","v":6693,"vw":23.756648},{"c":23.7,"h":23.7,"l":23.7,"n":11,"o":23.7,"t":"2026-10-07T11:30:00Z","v":122,"vw":23.7},{"c":23.7,"h":23.7,"l":23.7,"n":7,"o":23.7,"t":"2026-10-07T13:00:00Z","v":111,"vw":23.7},{"c":23.8,"h":24,"l":23.8,"n":4,"o":24,"t":"2026-10-07T13:15:00Z","v":483,"vw":23.914108},{"c":23.53,"h":23.61,"l":23.34,"n":181,"o":23.6,"t":"2026-10-07T13:30:00Z","v":20948,"vw":23.514475},{"c":23.265,"h":23.56,"l":23.26,"n":229,"o":23.53,"t":"2026-10-07T13:45:00Z","v":19681,"vw":23.459677},{"c":23.34,"h":23.365,"l":23.245,"n":301,"o":23.28,"t":"2026-10-07T14:00:00Z","v":23992,"vw":23.302438},{"c":23.27,"h":23.37,"l":23.24,"n":238,"o":23.33,"t":"2026-10-07T14:15:00Z","v":16348,"vw":23.271835},{"c":23.21,"h":23.325,"l":23.19,"n":292,"o":23.28,"t":"2026-10-07T14:30:00Z","v":24156,"vw":23.286762},{"c":23.17,"h":23.21,"l":23.12,"n":230,"o":23.21,"t":"2026-10-07T14:45:00Z","v":14961,"vw":23.162279},{"c":23.14,"h":23.21,"l":23.12,"n":169,"o":23.15,"t":"2026-10-07T15:00:00Z","v":7893,"vw":23.157593},{"c":23.05,"h":23.13,"l":23.01,"n":127,"o":23.12,"t":"2026-10-07T15:15:00Z","v":8902,"vw":23.066699},{"c":23.2,"h":23.2,"l":23.095,"n":190,"o":23.095,"t":"2026-10-07T15:30:00Z","v":23165,"vw":23.14148},{"c":23.215,"h":23.22,"l":23.17,"n":197,"o":23.2,"t":"2026-10-07T15:45:00Z","v":13107,"vw":23.202893},{"c":23.23,"h":23.265,"l":23.23,"n":133,"o":23.24,"t":"2026-10-07T16:00:00Z","v":9265,"vw":23.246348},{"c":23.21,"h":23.23,"l":23.18,"n":105,"o":23.23,"t":"2026-10-07T16:15:00Z","v":5734,"vw":23.2042},{"c":23.2243,"h":23.23,"l":23.2,"n":88,"o":23.22,"t":"2026-10-07T16:30:00Z","v":5744,"vw":23.217713},{"c":23.23,"h":23.25,"l":23.21,"n":79,"o":23.22,"t":"2026-10-07T16:45:00Z","v":4233,"vw":23.221245},{"c":23.25,"h":23.29,"l":23.22,"n":173,"o":23.22,"t":"2026-10-07T17:00:00Z","v":9176,"vw":23.251059},{"c":23.24,"h":23.29,"l":23.24,"n":106,"o":23.27,"t":"2026-10-07T17:15:00Z","v":9703,"vw":23.255511},{"c":23.26,"h":23.27,"l":23.21,"n":162,"o":23.23,"t":"2026-10-07T17:30:00Z","v":11522,"vw":23.228727},{"c":23.3,"h":23.3,"l":23.24,"n":109,"o":23.27,"t":"2026-10-07T17:45:00Z","v":7161,"vw":23.271296},{"c":23.24,"h":23.335,"l":23.24,"n":206,"o":23.29,"t":"2026-10-07T18:00:00Z","v":13208,"vw":23.300518},{"c":23.26,"h":23.275,"l":23.225,"n":181,"o":23.24,"t":"2026-10-07T18:15:00Z","v":11055,"vw":23.248317},{"c":23.27,"h":23.3,"l":23.24,"n":344,"o":23.265,"t":"2026-10-07T18:30:00Z","v":28160,"vw":23.268529},{"c":23.285,"h":23.285,"l":23.25,"n":279,"o":23.27,"t":"2026-10-07T18:45:00Z","v":18878,"vw":23.262387},{"c":23.21,"h":23.28,"l":23.19,"n":285,"o":23.28,"t":"2026-10-07T19:00:00Z","v":20708,"vw":23.235465},{"c":23.16,"h":23.235,"l":23.14,"n":257,"o":23.21,"t":"2026-10-07T19:15:00Z","v":22680,"vw":23.195404},{"c":23.19,"h":23.2,"l":23.14,"n":372,"o":23.165,"t":"2026-10-07T19:30:00Z","v":33646,"vw":23.181079},{"c":23.15,"h":23.2,"l":23.08,"n":1353,"o":23.18,"t":"2026-10-07T19:45:00Z","v":126227,"vw":23.142184},{"c":23.15,"h":23.2,"l":23.15,"n":18,"o":23.15,"t":"2026-10-07T20:00:00Z","v":59983,"vw":23.151754},{"c":23.07,"h":23.07,"l":23.07,"n":10,"o":23.07,"t":"2026-10-08T10:00:00Z","v":507,"vw":23.07},{"c":23,"h":23.05,"l":22.96,"n":79,"o":23.05,"t":"2026-10-08T12:30:00Z","v":6335,"vw":23.032039},{"c":23.15,"h":23.15,"l":23.05,"n":38,"o":23.05,"t":"2026-10-08T13:00:00Z","v":5999,"vw":23.074851},{"c":23.15,"h":23.2,"l":23.02,"n":393,"o":23.12,"t":"2026-10-08T13:30:00Z","v":32128,"vw":23.099465},{"c":23.13,"h":23.13,"l":23.03,"n":213,"o":23.12,"t":"2026-10-08T13:45:00Z","v":15335,"vw":23.08335},{"c":23.16,"h":23.175,"l":23.09,"n":242,"o":23.09,"t":"2026-10-08T14:00:00Z","v":12362,"vw":23.132413},{"c":23.2,"h":23.27,"l":23.16,"n":340,"o":23.16,"t":"2026-10-08T14:15:00Z","v":38501,"vw":23.191024},{"c":23.185,"h":23.23,"l":23.15,"n":305,"o":23.16,"t":"2026-10-08T14:30:00Z","v":16663,"vw":23.19439},{"c":23.195,"h":23.22,"l":23.18,"n":391,"o":23.205,"t":"2026-10-08T14:45:00Z","v":32479,"vw":23.199933},{"c":23.02,"h":23.19,"l":23.02,"n":373,"o":23.19,"t":"2026-10-08T15:00:00Z","v":27676,"vw":23.099894},{"c":23.01,"h":23.03,"l":22.97,"n":283,"o":23.03,"t":"2026-10-08T15:15:00Z","v":16744,"vw":22.99217},{"c":23.075,"h":23.075,"l":22.99,"n":151,"o":23,"t":"2026-10-08T15:30:00Z","v":8156,"vw":23.024015},{"c":23.035,"h":23.0799,"l":23.03,"n":231,"o":23.05,"t":"2026-10-08T15:45:00Z","v":11124,"vw":23.059284},{"c":23.12,"h":23.12,"l":23.02,"n":184,"o":23.035,"t":"2026-10-08T16:00:00Z","v":8957,"vw":23.081419},{"c":23.13,"h":23.26,"l":23.095,"n":302,"o":23.11,"t":"2026-10-08T16:15:00Z","v":21410,"vw":23.168582},{"c":23.1401,"h":23.18,"l":23.14,"n":217,"o":23.15,"t":"2026-10-08T16:30:00Z","v":9271,"vw":23.151996},{"c":23.17,"h":23.18,"l":23.1,"n":153,"o":23.16,"t":"2026-10-08T16:45:00Z","v":6167,"vw":23.146064},{"c":23.145,"h":23.17,"l":23.11,"n":179,"o":23.15,"t":"2026-10-08T17:00:00Z","v":6096,"vw":23.123629},{"c":23.085,"h":23.14,"l":23.083,"n":181,"o":23.13,"t":"2026-10-08T17:15:00Z","v":13937,"vw":23.10462},{"c":23.2,"h":23.2,"l":23.1,"n":310,"o":23.1,"t":"2026-10-08T17:30:00Z","v":17940,"vw":23.128872},{"c":23.12,"h":23.21,"l":23.1,"n":225,"o":23.1904,"t":"2026-10-08T17:45:00Z","v":9007,"vw":23.147702},{"c":23.13,"h":23.13,"l":23.07,"n":301,"o":23.12,"t":"2026-10-08T18:00:00Z","v":13493,"vw":23.100504},{"c":23.14,"h":23.16,"l":23.07,"n":204,"o":23.1221,"t":"2026-10-08T18:15:00Z","v":5720,"vw":23.114471},{"c":23.1499,"h":23.1499,"l":23.11,"n":168,"o":23.125,"t":"2026-10-08T18:30:00Z","v":5949,"vw":23.128397},{"c":23.145,"h":23.1501,"l":23.12,"n":303,"o":23.14,"t":"2026-10-08T18:45:00Z","v":9867,"vw":23.137888},{"c":23.13,"h":23.14,"l":23.115,"n":174,"o":23.13,"t":"2026-10-08T19:00:00Z","v":6892,"vw":23.126315},{"c":23.18,"h":23.18,"l":23.1072,"n":348,"o":23.11,"t":"2026-10-08T19:15:00Z","v":15156,"vw":23.148686},{"c":23.14,"h":23.18,"l":23.13,"n":550,"o":23.16,"t":"2026-10-08T19:30:00Z","v":21145,"vw":23.147069},{"c":23.155,"h":23.18,"l":23.14,"n":1315,"o":23.15,"t":"2026-10-08T19:45:00Z","v":58858,"vw":23.159306},{"c":23.15,"h":23.15,"l":23.15,"n":11,"o":23.15,"t":"2026-10-08T20:00:00Z","v":43771,"vw":23.15},{"c":23.25,"h":23.26,"l":23.25,"n":4,"o":23.26,"t":"2026-10-08T20:15:00Z","v":699,"vw":23.254864},{"c":23.8,"h":23.8,"l":23.8,"n":3,"o":23.8,"t":"2026-10-09T08:00:00Z","v":102,"vw":23.8},{"c":23.3,"h":23.3,"l":23.3,"n":1,"o":23.3,"t":"2026-10-09T10:30:00Z","v":100,"vw":23.3},{"c":23.55,"h":23.55,"l":23.2,"n":86,"o":23.25,"t":"2026-10-09T13:15:00Z","v":5329,"vw":23.278137},{"c":23.65,"h":23.73,"l":23.38,"n":289,"o":23.38,"t":"2026-10-09T13:30:00Z","v":43660,"vw":23.538559},{"c":23.63,"h":23.73,"l":23.615,"n":219,"o":23.62,"t":"2026-10-09T13:45:00Z","v":15827,"vw":23.656437},{"c":23.6,"h":23.66,"l":23.565,"n":101,"o":23.64,"t":"2026-10-09T14:00:00Z","v":6642,"vw":23.628446},{"c":23.605,"h":23.635,"l":23.535,"n":150,"o":23.6,"t":"2026-10-09T14:15:00Z","v":8975,"vw":23.594467},{"c":23.595,"h":23.63,"l":23.58,"n":128,"o":23.59,"t":"2026-10-09T14:30:00Z","v":7837,"vw":23.604161},{"c":23.6,"h":23.62,"l":23.56,"n":126,"o":23.61,"t":"2026-10-09T14:45:00Z","v":6196,"vw":23.588222},{"c":23.61,"h":23.61,"l":23.565,"n":121,"o":23.585,"t":"2026-10-09T15:00:00Z","v":9973,"vw":23.577658},{"c":23.68,"h":23.68,"l":23.62,"n":49,"o":23.62,"t":"2026-10-09T15:15:00Z","v":2041,"vw":23.642859},{"c":23.6278,"h":23.6899,"l":23.62,"n":151,"o":23.67,"t":"2026-10-09T15:30:00Z","v":9259,"vw":23.64933},{"c":23.64,"h":23.65,"l":23.614,"n":75,"o":23.615,"t":"2026-10-09T15:45:00Z","v":4330,"vw":23.626962},{"c":23.66,"h":23.66,"l":23.6,"n":120,"o":23.62,"t":"2026-10-09T16:00:00Z","v":16627,"vw":23.635411},{"c":23.65,"h":23.66,"l":23.61,"n":103,"o":23.66,"t":"2026-10-09T16:15:00Z","v":5552,"vw":23.638777},{"c":23.59,"h":23.66,"l":23.59,"n":115,"o":23.66,"t":"2026-10-09T16:30:00Z","v":4544,"vw":23.622188},{"c":23.58,"h":23.6398,"l":23.56,"n":165,"o":23.6,"t":"2026-10-09T16:45:00Z","v":11274,"vw":23.600792},{"c":23.63,"h":23.635,"l":23.57,"n":133,"o":23.58,"t":"2026-10-09T17:00:00Z","v":5795,"vw":23.598919},{"c":23.52,"h":23.625,"l":23.515,"n":157,"o":23.625,"t":"2026-10-09T17:15:00Z","v":10559,"vw":23.588344},{"c":23.545,"h":23.56,"l":23.52,"n":118,"o":23.52,"t":"2026-10-09T17:30:00Z","v":7814,"vw":23.540976},{"c":23.61,"h":23.61,"l":23.54,"n":104,"o":23.54,"t":"2026-10-09T17:45:00Z","v":5044,"vw":23.559715},{"c":23.61,"h":23.62,"l":23.59,"n":240,"o":23.605,"t":"2026-10-09T18:00:00Z","v":10623,"vw":23.603119},{"c":23.61,"h":23.6499,"l":23.61,"n":166,"o":23.62,"t":"2026-10-09T18:15:00Z","v":8697,"vw":23.629414},{"c":23.66,"h":23.67,"l":23.6,"n":151,"o":23.605,"t":"2026-10-09T18:30:00Z","v":10311,"vw":23.620859},{"c":23.72,"h":23.72,"l":23.65,"n":180,"o":23.65,"t":"2026-10-09T18:45:00Z","v":15388,"vw":23.687013},{"c":23.72,"h":23.76,"l":23.72,"n":221,"o":23.73,"t":"2026-10-09T19:00:00Z","v":12312,"vw":23.745174},{"c":23.74,"h":23.755,"l":23.72,"n":185,"o":23.72,"t":"2026-10-09T19:15:00Z","v":11220,"vw":23.742997},{"c":23.77,"h":23.805,"l":23.75,"n":345,"o":23.75,"t":"2026-10-09T19:30:00Z","v":15259,"vw":23.7753},{"c":23.73,"h":23.77,"l":23.725,"n":723,"o":23.76,"t":"2026-10-09T19:45:00Z","v":44578,"vw":23.751351},{"c":23.74,"h":23.74,"l":23.74,"n":11,"o":23.74,"t":"2026-10-09T20:00:00Z","v":45334,"vw":23.74},{"c":23.91,"h":23.91,"l":23.91,"n":2,"o":23.91,"t":"2026-10-12T08:00:00Z","v":103,"vw":23.91},{"c":23.63,"h":23.84,"l":23.12,"n":78,"o":23.7,"t":"2026-10-12T11:30:00Z","v":6700,"vw":23.565951},{"c":23.75,"h":25.55,"l":23.6,"n":65,"o":23.84,"t":"2026-10-12T12:00:00Z","v":6912,"vw":23.750622},{"c":23.645,"h":24.09,"l":23.5501,"n":50,"o":23.74,"t":"2026-10-12T13:30:00Z","v":6220,"vw":23.792482},{"c":23.6325,"h":23.6325,"l":23.6325,"n":3,"o":23.6325,"t":"2026-10-12T13:45:00Z","v":442,"vw":23.6325},{"c":23.73,"h":23.79,"l":23.695,"n":34,"o":23.725,"t":"2026-10-12T14:00:00Z","v":8044,"vw":23.768107},{"c":23.74,"h":23.76,"l":23.68,"n":59,"o":23.755,"t":"2026-10-12T14:15:00Z","v":3946,"vw":23.708423},{"c":23.76,"h":23.76,"l":23.7,"n":74,"o":23.74,"t":"2026-10-12T14:30:00Z","v":2628,"vw":23.733296},{"c":23.79,"h":23.79,"l":23.76,"n":39,"o":23.76,"t":"2026-10-12T14:45:00Z","v":1955,"vw":23.787272},{"c":23.79,"h":23.79,"l":23.745,"n":21,"o":23.75,"t":"2026-10-12T15:00:00Z","v":727,"vw":23.76125},{"c":23.8,"h":23.8279,"l":23.77,"n":71,"o":23.77,"t":"2026-10-12T15:15:00Z","v":4141,"vw":23.795841},{"c":23.7541,"h":23.765,"l":23.74,"n":34,"o":23.7419,"t":"2026-10-12T15:30:00Z","v":1505,"vw":23.747959},{"c":23.785,"h":23.8,"l":23.75,"n":75,"o":23.75,"t":"2026-10-12T15:45:00Z","v":3507,"vw":23.75976},{"c":23.74,"h":23.77,"l":23.74,"n":42,"o":23.75,"t":"2026-10-12T16:15:00Z","v":2517,"vw":23.756095},{"c":23.77,"h":23.77,"l":23.73,"n":46,"o":23.73,"t":"2026-10-12T16:30:00Z","v":2687,"vw":23.754113},{"c":23.73,"h":23.75,"l":23.705,"n":85,"o":23.74,"t":"2026-10-12T16:45:00Z","v":3398,"vw":23.724794},{"c":23.7201,"h":23.755,"l":23.72,"n":40,"o":23.755,"t":"2026-10-12T17:00:00Z","v":1823,"vw":23.730656},{"c":23.75,"h":23.7616,"l":23.73,"n":64,"o":23.735,"t":"2026-10-12T17:15:00Z","v":4554,"vw":23.747951},{"c":23.76,"h":23.78,"l":23.73,"n":179,"o":23.75,"t":"2026-10-12T17:30:00Z","v":17073,"vw":23.752964},{"c":23.75,"h":23.76,"l":23.73,"n":132,"o":23.76,"t":"2026-10-12T17:45:00Z","v":11728,"vw":23.744675},{"c":23.72,"h":23.74,"l":23.715,"n":133,"o":23.73,"t":"2026-10-12T18:00:00Z","v":18865,"vw":23.725168},{"c":23.6401,"h":23.72,"l":23.6401,"n":127,"o":23.71,"t":"2026-10-12T18:15:00Z","v":7371,"vw":23.705881},{"c":23.7,"h":23.7,"l":23.64,"n":107,"o":23.66,"t":"2026-10-12T18:30:00Z","v":7499,"vw":23.661384},{"c":23.685,"h":23.7,"l":23.65,"n":70,"o":23.7,"t":"2026-10-12T18:45:00Z","v":3983,"vw":23.678566},{"c":23.675,"h":23.69,"l":23.66,"n":78,"o":23.69,"t":"2026-10-12T19:00:00Z","v":4108,"vw":23.675109},{"c":23.68,"h":23.69,"l":23.675,"n":150,"o":23.675,"t":"2026-10-12T19:15:00Z","v":14606,"vw":23.683894},{"c":23.65,"h":23.7,"l":23.65,"n":186,"o":23.7,"t":"2026-10-12T19:30:00Z","v":8721,"vw":23.681997},{"c":23.71,"h":23.73,"l":23.655,"n":637,"o":23.655,"t":"2026-10-12T19:45:00Z","v":40667,"vw":23.699198},{"c":23.72,"h":23.76,"l":23.72,"n":10,"o":23.72,"t":"2026-10-12T20:00:00Z","v":26748,"vw":23.723296},{"c":23.88,"h":23.9,"l":23.77,"n":84,"o":23.85,"t":"2026-10-13T08:00:00Z","v":3209,"vw":23.862857},{"c":23.89,"h":23.89,"l":23.89,"n":1,"o":23.89,"t":"2026-10-13T09:15:00Z","v":200,"vw":23.89},{"c":23.85,"h":23.85,"l":23.8,"n":37,"o":23.8,"t":"2026-10-13T10:15:00Z","v":1369,"vw":23.84},{"c":24.35,"h":24.35,"l":24.35,"n":1,"o":24.35,"t":"2026-10-13T11:00:00Z","v":100,"vw":24.35},{"c":23.8,"h":23.845,"l":23.6,"n":356,"o":23.64,"t":"2026-10-13T13:30:00Z","v":43658,"vw":23.740662},{"c":23.76,"h":23.885,"l":23.76,"n":157,"o":23.78,"t":"2026-10-13T13:45:00Z","v":14623,"vw":23.817543},{"c":23.75,"h":23.75,"l":23.69,"n":192,"o":23.715,"t":"2026-10-13T14:00:00Z","v":10887,"vw":23.723612},{"c":23.76,"h":23.79,"l":23.72,"n":140,"o":23.73,"t":"2026-10-13T14:15:00Z","v":8775,"vw":23.758125},{"c":23.68,"h":23.75,"l":23.68,"n":104,"o":23.75,"t":"2026-10-13T14:30:00Z","v":5976,"vw":23.703237},{"c":23.665,"h":23.69,"l":23.66,"n":92,"o":23.68,"t":"2026-10-13T14:45:00Z","v":4201,"vw":23.681418},{"c":23.775,"h":23.775,"l":23.66,"n":190,"o":23.679,"t":"2026-10-13T15:00:00Z","v":10004,"vw":23.719874},{"c":23.72,"h":23.77,"l":23.6999,"n":267,"o":23.76,"t":"2026-10-13T15:15:00Z","v":22377,"vw":23.72308},{"c":23.76,"h":23.76,"l":23.7,"n":175,"o":23.71,"t":"2026-10-13T15:30:00Z","v":10821,"vw":23.727396},{"c":23.77,"h":23.78,"l":23.76,"n":133,"o":23.78,"t":"2026-10-13T15:45:00Z","v":7228,"vw":23.768781},{"c":23.88,"h":23.89,"l":23.79,"n":225,"o":23.79,"t":"2026-10-13T16:00:00Z","v":12618,"vw":23.840759},{"c":23.89,"h":23.91,"l":23.89,"n":107,"o":23.89,"t":"2026-10-13T16:15:00Z","v":5436,"vw":23.90094},{"c":23.925,"h":23.94,"l":23.9,"n":81,"o":23.91,"t":"2026-10-13T16:30:00Z","v":5098,"vw":23.919826},{"c":23.91,"h":23.92,"l":23.9,"n":91,"o":23.92,"t":"2026-10-13T16:45:00Z","v":6546,"vw":23.90783},{"c":23.72,"h":23.9,"l":23.715,"n":488,"o":23.9,"t":"2026-10-13T17:00:00Z","v":35759,"vw":23.819244},{"c":23.68,"h":23.725,"l":23.62,"n":253,"o":23.72,"t":"2026-10-13T17:15:00Z","v":15799,"vw":23.671232},{"c":23.68,"h":23.69,"l":23.66,"n":147,"o":23.67,"t":"2026-10-13T17:30:00Z","v":7971,"vw":23.675406},{"c":23.6,"h":23.67,"l":23.561,"n":247,"o":23.67,"t":"2026-10-13T17:45:00Z","v":16192,"vw":23.631612},{"c":23.65,"h":23.675,"l":23.6,"n":234,"o":23.6,"t":"2026-10-13T18:00:00Z","v":12554,"vw":23.64988},{"c":23.61,"h":23.66,"l":23.61,"n":249,"o":23.64,"t":"2026-10-13T18:15:00Z","v":13965,"vw":23.641364},{"c":23.55,"h":23.62,"l":23.53,"n":377,"o":23.615,"t":"2026-10-13T18:30:00Z","v":17552,"vw":23.555421},{"c":23.53,"h":23.565,"l":23.53,"n":300,"o":23.55,"t":"2026-10-13T18:45:00Z","v":13539,"vw":23.549721},{"c":23.575,"h":23.61,"l":23.53,"n":320,"o":23.53,"t":"2026-10-13T19:00:00Z","v":19092,"vw":23.580679},{"c":23.62,"h":23.62,"l":23.53,"n":304,"o":23.58,"t":"2026-10-13T19:15:00Z","v":14693,"vw":23.568362},{"c":23.56,"h":23.63,"l":23.56,"n":346,"o":23.61,"t":"2026-10-13T19:30:00Z","v":19788,"vw":23.598876},{"c":23.465,"h":23.55,"l":23.44,"n":1238,"o":23.55,"t":"2026-10-13T19:45:00Z","v":79372,"vw":23.471454},{"c":23.5,"h":23.5,"l":23.46,"n":6,"o":23.46,"t":"2026-10-13T20:00:00Z","v":60689,"vw":23.461889},{"c":23.46,"h":23.46,"l":23.46,"n":6,"o":23.46,"t":"2026-10-14T08:15:00Z","v":200,"vw":23.46},{"c":23.667,"h":23.667,"l":23.667,"n":1,"o":23.667,"t":"2026-10-14T11:00:00Z","v":100,"vw":23.667},{"c":23.64,"h":23.65,"l":23.64,"n":16,"o":23.65,"t":"2026-10-14T11:30:00Z","v":416,"vw":23.645},{"c":23.35,"h":23.47,"l":23.28,"n":31,"o":23.45,"t":"2026-10-14T12:45:00Z","v":1985,"vw":23.359776},{"c":23.51,"h":23.51,"l":23.17,"n":438,"o":23.22,"t":"2026-10-14T13:30:00Z","v":49044,"vw":23.265988},{"c":23.53,"h":23.62,"l":23.48,"n":280,"o":23.48,"t":"2026-10-14T13:45:00Z","v":16282,"vw":23.554293},{"c":23.38,"h":23.49,"l":23.33,"n":213,"o":23.49,"t":"2026-10-14T14:00:00Z","v":10296,"vw":23.400765},{"c":23.3275,"h":23.39,"l":23.32,"n":171,"o":23.34,"t":"2026-10-14T14:15:00Z","v":8104,"vw":23.36029},{"c":23.47,"h":23.49,"l":23.34,"n":208,"o":23.34,"t":"2026-10-14T14:30:00Z","v":11394,"vw":23.424912},{"c":23.3,"h":23.455,"l":23.3,"n":115,"o":23.455,"t":"2026-10-14T14:45:00Z","v":7508,"vw":23.371108},{"c":23.26,"h":23.295,"l":23.23,"n":223,"o":23.28,"t":"2026-10-14T15:00:00Z","v":11994,"vw":23.266757},{"c":23.3,"h":23.3,"l":23.25,"n":176,"o":23.25,"t":"2026-10-14T15:15:00Z","v":10191,"vw":23.272912},{"c":23.25,"h":23.32,"l":23.25,"n":104,"o":23.29,"t":"2026-10-14T15:30:00Z","v":4957,"vw":23.275077},{"c":23.28,"h":23.32,"l":23.25,"n":218,"o":23.255,"t":"2026-10-14T15:45:00Z","v":15071,"vw":23.27978},{"c":23.26,"h":23.335,"l":23.24,"n":217,"o":23.26,"t":"2026-10-14T16:00:00Z","v":14234,"vw":23.271334},{"c":23.27,"h":23.27,"l":23.19,"n":261,"o":23.26,"t":"2026-10-14T16:15:00Z","v":16385,"vw":23.241026},{"c":23.32,"h":23.37,"l":23.29,"n":219,"o":23.29,"t":"2026-10-14T16:30:00Z","v":16321,"vw":23.337548},{"c":23.305,"h":23.33,"l":23.3,"n":115,"o":23.33,"t":"2026-10-14T16:45:00Z","v":6389,"vw":23.319101},{"c":23.145,"h":23.32,"l":23.135,"n":196,"o":23.32,"t":"2026-10-14T17:00:00Z","v":11487,"vw":23.18775},{"c":23.165,"h":23.19,"l":23.12,"n":376,"o":23.15,"t":"2026-10-14T17:15:00Z","v":21300,"vw":23.161388},{"c":23.105,"h":23.168,"l":23.09,"n":246,"o":23.16,"t":"2026-10-14T17:30:00Z","v":15831,"vw":23.128388},{"c":23.1,"h":23.13,"l":23.05,"n":382,"o":23.11,"t":"2026-10-14T17:45:00Z","v":24857,"vw":23.082808},{"c":23.06,"h":23.12,"l":23.01,"n":263,"o":23.09,"t":"2026-10-14T18:00:00Z","v":19937,"vw":23.056344},{"c":23.05,"h":23.08,"l":23.05,"n":248,"o":23.08,"t":"2026-10-14T18:15:00Z","v":13336,"vw":23.064253},{"c":23.16,"h":23.16,"l":23.08,"n":162,"o":23.08,"t":"2026-10-14T18:30:00Z","v":8484,"vw":23.119309},{"c":23.17,"h":23.18,"l":23.15,"n":327,"o":23.165,"t":"2026-10-14T18:45:00Z","v":43113,"vw":23.173262},{"c":23.121,"h":23.16,"l":23.09,"n":331,"o":23.16,"t":"2026-10-14T19:00:00Z","v":21178,"vw":23.121075},{"c":23.154,"h":23.19,"l":23.13,"n":310,"o":23.13,"t":"2026-10-14T19:15:00Z","v":19747,"vw":23.17242},{"c":23.22,"h":23.24,"l":23.14,"n":603,"o":23.155,"t":"2026-10-14T19:30:00Z","v":45230,"vw":23.17222},{"c":23.25,"h":23.26,"l":23.2,"n":1026,"o":23.21,"t":"2026-10-14T19:45:00Z","v":64648,"vw":23.238202},{"c":24.1,"h":24.11,"l":23.24,"n":44,"o":23.24,"t":"2026-10-14T20:00:00Z","v":77638,"vw":23.305338},{"c":23.35,"h":23.35,"l":23.35,"n":11,"o":23.35,"t":"2026-10-15T08:00:00Z","v":255,"vw":23.35},{"c":23.45,"h":23.45,"l":23.35,"n":9,"o":23.35,"t":"2026-10-15T08:30:00Z","v":364,"vw":23.406897},{"c":23.28,"h":23.33,"l":23.19,"n":287,"o":23.33,"t":"2026-10-15T13:30:00Z","v":21873,"vw":23.261662},{"c":23.23,"h":23.3,"l":23.13,"n":172,"o":23.28,"t":"2026-10-15T13:45:00Z","v":9175,"vw":23.232452},{"c":23.485,"h":23.485,"l":23.19,"n":351,"o":23.23,"t":"2026-10-15T14:00:00Z","v":21234,"vw":23.350273},{"c":23.495,"h":23.515,"l":23.435,"n":161,"o":23.5,"t":"2026-10-15T14:15:00Z","v":10071,"vw":23.479934},{"c":23.55,"h":23.59,"l":23.5,"n":174,"o":23.52,"t":"2026-10-15T14:30:00Z","v":11963,"vw":23.528701},{"c":23.62,"h":23.65,"l":23.55,"n":267,"o":23.55,"t":"2026-10-15T14:45:00Z","v":13878,"vw":23.611334},{"c":23.745,"h":23.79,"l":23.63,"n":375,"o":23.635,"t":"2026-10-15T15:00:00Z","v":22087,"vw":23.723561},{"c":23.66,"h":23.805,"l":23.66,"n":219,"o":23.76,"t":"2026-10-15T15:15:00Z","v":19223,"vw":23.773086},{"c":23.69,"h":23.715,"l":23.62,"n":135,"o":23.64,"t":"2026-10-15T15:30:00Z","v":4994,"vw":23.660429},{"c":23.57,"h":23.71,"l":23.55,"n":332,"o":23.69,"t":"2026-10-15T15:45:00Z","v":19205,"vw":23.618925},{"c":23.49,"h":23.56,"l":23.47,"n":120,"o":23.555,"t":"2026-10-15T16:00:00Z","v":14190,"vw":23.513657},{"c":23.55,"h":23.55,"l":23.5,"n":89,"o":23.5,"t":"2026-10-15T16:15:00Z","v":4834,"vw":23.525121},{"c":23.59,"h":23.6,"l":23.518,"n":343,"o":23.54,"t":"2026-10-15T16:30:00Z","v":21356,"vw":23.557175},{"c":23.585,"h":23.6,"l":23.56,"n":120,"o":23.595,"t":"2026-10-15T16:45:00Z","v":7395,"vw":23.578708},{"c":23.61,"h":23.61,"l":23.54,"n":110,"o":23.585,"t":"2026-10-15T17:00:00Z","v":7691,"vw":23.563766},{"c":23.62,"h":23.64,"l":23.6,"n":102,"o":23.62,"t":"2026-10-15T17:15:00Z","v":4374,"vw":23.621745},{"c":23.67,"h":23.67,"l":23.62,"n":111,"o":23.63,"t":"2026-10-15T17:30:00Z","v":3814,"vw":23.653894},{"c":23.665,"h":23.73,"l":23.64,"n":203,"o":23.6811,"t":"2026-10-15T17:45:00Z","v":14198,"vw":23.665166},{"c":23.63,"h":23.66,"l":23.61,"n":256,"o":23.66,"t":"2026-10-15T18:00:00Z","v":19613,"vw":23.639675},{"c":23.72,"h":23.73,"l":23.635,"n":316,"o":23.635,"t":"2026-10-15T18:15:00Z","v":23145,"vw":23.681656},{"c":23.76,"h":23.76,"l":23.705,"n":402,"o":23.71,"t":"2026-10-15T18:30:00Z","v":19752,"vw":23.734096},{"c":23.8,"h":23.805,"l":23.76,"n":243,"o":23.76,"t":"2026-10-15T18:45:00Z","v":17114,"vw":23.782592},{"c":23.86,"h":23.87,"l":23.8,"n":378,"o":23.805,"t":"2026-10-15T19:00:00Z","v":28140,"vw":23.829374},{"c":23.905,"h":23.905,"l":23.84,"n":246,"o":23.86,"t":"2026-10-15T19:15:00Z","v":9937,"vw":23.868372},{"c":23.98,"h":23.985,"l":23.92,"n":326,"o":23.92,"t":"2026-10-15T19:30:00Z","v":17211,"vw":23.964524},{"c":23.92,"h":23.98,"l":23.89,"n":1476,"o":23.98,"t":"2026-10-15T19:45:00Z","v":148772,"vw":23.937467},{"c":23.91,"h":23.91,"l":23.91,"n":13,"o":23.91,"t":"2026-10-15T20:00:00Z","v":65747,"vw":23.91},{"c":23.9,"h":23.9,"l":23.9,"n":15,"o":23.9,"t":"2026-10-16T09:00:00Z","v":142,"vw":23.9},{"c":24.04,"h":24.25,"l":24.04,"n":45,"o":24.25,"t":"2026-10-16T12:45:00Z","v":1611,"vw":24.106176},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-16T13:00:00Z","v":123,"vw":24.1},{"c":24.26,"h":24.27,"l":23.985,"n":241,"o":24.04,"t":"2026-10-16T13:30:00Z","v":21028,"vw":24.106373},{"c":24.29,"h":24.34,"l":24.19,"n":86,"o":24.235,"t":"2026-10-16T13:45:00Z","v":12114,"vw":24.260172},{"c":24.2,"h":24.37,"l":24.2,"n":242,"o":24.275,"t":"2026-10-16T14:00:00Z","v":18158,"vw":24.298727},{"c":24.25,"h":24.25,"l":24.19,"n":53,"o":24.22,"t":"2026-10-16T14:15:00Z","v":1620,"vw":24.214877},{"c":24.13,"h":24.26,"l":24.122,"n":103,"o":24.26,"t":"2026-10-16T14:30:00Z","v":3716,"vw":24.169857},{"c":24.17,"h":24.18,"l":24.1301,"n":94,"o":24.15,"t":"2026-10-16T14:45:00Z","v":12709,"vw":24.146541},{"c":24.09,"h":24.145,"l":24.07,"n":83,"o":24.145,"t":"2026-10-16T15:00:00Z","v":4310,"vw":24.117458},{"c":24.03,"h":24.11,"l":24.01,"n":207,"o":24.09,"t":"2026-10-16T15:15:00Z","v":14693,"vw":24.051365},{"c":23.98,"h":24.03,"l":23.98,"n":118,"o":24.03,"t":"2026-10-16T15:30:00Z","v":3744,"vw":24.003123},{"c":23.83,"h":23.985,"l":23.83,"n":110,"o":23.98,"t":"2026-10-16T15:45:00Z","v":4016,"vw":23.926187},{"c":23.96,"h":23.96,"l":23.8,"n":159,"o":23.84,"t":"2026-10-16T16:00:00Z","v":7155,"vw":23.882867},{"c":23.91,"h":23.98,"l":23.91,"n":139,"o":23.95,"t":"2026-10-16T16:15:00Z","v":5890,"vw":23.939727},{"c":23.865,"h":23.895,"l":23.85,"n":81,"o":23.895,"t":"2026-10-16T16:30:00Z","v":5616,"vw":23.861757},{"c":23.88,"h":23.91,"l":23.84,"n":233,"o":23.87,"t":"2026-10-16T16:45:00Z","v":12060,"vw":23.877524},{"c":23.87,"h":23.91,"l":23.86,"n":177,"o":23.89,"t":"2026-10-16T17:00:00Z","v":6901,"vw":23.878766},{"c":23.935,"h":23.94,"l":23.86,"n":156,"o":23.86,"t":"2026-10-16T17:15:00Z","v":8029,"vw":23.895933},{"c":24.02,"h":24.06,"l":23.93,"n":139,"o":23.93,"t":"2026-10-16T17:30:00Z","v":6684,"vw":23.994009},{"c":23.93,"h":24.03,"l":23.93,"n":157,"o":24.01,"t":"2026-10-16T17:45:00Z","v":10108,"vw":24.000114},{"c":23.98,"h":23.99,"l":23.925,"n":127,"o":23.93,"t":"2026-10-16T18:00:00Z","v":5250,"vw":23.957794},{"c":23.9,"h":23.985,"l":23.8983,"n":162,"o":23.985,"t":"2026-10-16T18:15:00Z","v":10750,"vw":23.935368},{"c":23.91,"h":23.93,"l":23.88,"n":123,"o":23.89,"t":"2026-10-16T18:30:00Z","v":9176,"vw":23.909281},{"c":23.91,"h":23.9478,"l":23.9,"n":196,"o":23.92,"t":"2026-10-16T18:45:00Z","v":15493,"vw":23.915168},{"c":23.95,"h":23.95,"l":23.9,"n":180,"o":23.91,"t":"2026-10-16T19:00:00Z","v":7180,"vw":23.918466},{"c":24.2,"h":24.41,"l":23.98,"n":862,"o":23.98,"t":"2026-10-16T19:15:00Z","v":57164,"vw":24.203626},{"c":24.05,"h":24.24,"l":24.03,"n":383,"o":24.18,"t":"2026-10-16T19:30:00Z","v":19849,"vw":24.125237},{"c":24.14,"h":24.18,"l":24.04,"n":862,"o":24.04,"t":"2026-10-16T19:45:00Z","v":47549,"vw":24.119479},{"c":24.15,"h":24.15,"l":24.15,"n":11,"o":24.15,"t":"2026-10-16T20:00:00Z","v":40625,"vw":24.15},{"c":24.4,"h":24.4,"l":24.15,"n":76,"o":24.18,"t":"2026-10-19T08:30:00Z","v":9065,"vw":24.175173},{"c":24.35,"h":24.4,"l":24.25,"n":56,"o":24.3,"t":"2026-10-19T09:15:00Z","v":4865,"vw":24.347567},{"c":24.31,"h":24.31,"l":24.3,"n":6,"o":24.31,"t":"2026-10-19T09:30:00Z","v":603,"vw":24.308333},{"c":24.31,"h":24.31,"l":24.3,"n":14,"o":24.31,"t":"2026-10-19T09:45:00Z","v":2960,"vw":24.309322},{"c":24.15,"h":24.31,"l":24.15,"n":65,"o":24.31,"t":"2026-10-19T10:00:00Z","v":4071,"vw":24.304794},{"c":24.33,"h":24.33,"l":24.31,"n":5,"o":24.31,"t":"2026-10-19T10:15:00Z","v":951,"vw":24.31421},{"c":24,"h":24.4,"l":24,"n":44,"o":24.35,"t":"2026-10-19T11:15:00Z","v":7380,"vw":24.115662},{"c":24,"h":24.15,"l":23.91,"n":109,"o":24.15,"t":"2026-10-19T11:30:00Z","v":12429,"vw":24.038482},{"c":23.98,"h":24.0873,"l":23.945,"n":133,"o":24.03,"t":"2026-10-19T13:30:00Z","v":9543,"vw":24.0191},{"c":24.03,"h":24.09,"l":23.9,"n":125,"o":23.94,"t":"2026-10-19T13:45:00Z","v":8946,"vw":24.022863},{"c":24.17,"h":24.17,"l":24.03,"n":97,"o":24.03,"t":"2026-10-19T14:00:00Z","v":5755,"vw":24.090455},{"c":24.16,"h":24.2,"l":24.08,"n":85,"o":24.2,"t":"2026-10-19T14:15:00Z","v":5611,"vw":24.129272},{"c":24.14,"h":24.17,"l":24.12,"n":104,"o":24.17,"t":"2026-10-19T14:30:00Z","v":8072,"vw":24.13272},{"c":24.16,"h":24.19,"l":24.12,"n":172,"o":24.17,"t":"2026-10-19T14:45:00Z","v":9619,"vw":24.159691},{"c":24.1652,"h":24.17,"l":24.03,"n":159,"o":24.12,"t":"2026-10-19T15:00:00Z","v":9057,"vw":24.106708},{"c":24.2,"h":24.225,"l":24.16,"n":137,"o":24.18,"t":"2026-10-19T15:15:00Z","v":6928,"vw":24.192465},{"c":24.215,"h":24.22,"l":24.175,"n":104,"o":24.2,"t":"2026-10-19T15:30:00Z","v":3776,"vw":24.202963},{"c":24.21,"h":24.24,"l":24.205,"n":91,"o":24.21,"t":"2026-10-19T15:45:00Z","v":5998,"vw":24.217122},{"c":24.2,"h":24.24,"l":24.14,"n":144,"o":24.19,"t":"2026-10-19T16:00:00Z","v":8971,"vw":24.197213},{"c":24.255,"h":24.26,"l":24.195,"n":68,"o":24.21,"t":"2026-10-19T16:15:00Z","v":4959,"vw":24.210358},{"c":24.38,"h":24.41,"l":24.24,"n":684,"o":24.255,"t":"2026-10-19T16:30:00Z","v":45866,"vw":24.349701},{"c":24.38,"h":24.39,"l":24.34,"n":156,"o":24.37,"t":"2026-10-19T16:45:00Z","v":8123,"vw":24.354035},{"c":24.37,"h":24.4,"l":24.3201,"n":194,"o":24.365,"t":"2026-10-19T17:00:00Z","v":12330,"vw":24.347843},{"c":24.37,"h":24.4098,"l":24.365,"n":141,"o":24.365,"t":"2026-10-19T17:15:00Z","v":6688,"vw":24.386938},{"c":24.34,"h":24.38,"l":24.32,"n":137,"o":24.36,"t":"2026-10-19T17:30:00Z","v":7859,"vw":24.351224},{"c":24.3752,"h":24.3752,"l":24.3445,"n":118,"o":24.36,"t":"2026-10-19T17:45:00Z","v":6849,"vw":24.360982},{"c":24.42,"h":24.42,"l":24.365,"n":196,"o":24.4,"t":"2026-10-19T18:00:00Z","v":8979,"vw":24.386714},{"c":24.435,"h":24.44,"l":24.41,"n":183,"o":24.43,"t":"2026-10-19T18:15:00Z","v":11532,"vw":24.425128},{"c":24.46,"h":24.46,"l":24.42,"n":161,"o":24.45,"t":"2026-10-19T18:30:00Z","v":11092,"vw":24.443635},{"c":24.49,"h":24.5,"l":24.45,"n":205,"o":24.47,"t":"2026-10-19T18:45:00Z","v":11705,"vw":24.474368},{"c":24.468,"h":24.5,"l":24.44,"n":233,"o":24.5,"t":"2026-10-19T19:00:00Z","v":9367,"vw":24.478743},{"c":24.5,"h":24.5,"l":24.46,"n":360,"o":24.49,"t":"2026-10-19T19:15:00Z","v":15433,"vw":24.481791},{"c":24.48,"h":24.49,"l":24.445,"n":407,"o":24.49,"t":"2026-10-19T19:30:00Z","v":13639,"vw":24.4755},{"c":24.51,"h":24.55,"l":24.445,"n":1498,"o":24.47,"t":"2026-10-19T19:45:00Z","v":81856,"vw":24.505445},{"c":24.5,"h":24.5,"l":24.5,"n":10,"o":24.5,"t":"2026-10-19T20:00:00Z","v":43174,"vw":24.5},{"c":24.52,"h":24.75,"l":24.42,"n":173,"o":24.44,"t":"2026-10-20T08:00:00Z","v":21311,"vw":24.590081},{"c":24.59,"h":24.63,"l":24.55,"n":88,"o":24.6,"t":"2026-10-20T08:15:00Z","v":8817,"vw":24.590077},{"c":24.5,"h":24.59,"l":24.5,"n":3,"o":24.54,"t":"2026-10-20T09:00:00Z","v":845,"vw":24.522473},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-20T10:00:00Z","v":116,"vw":24.51},{"c":24.3,"h":24.45,"l":24.3,"n":85,"o":24.4,"t":"2026-10-20T13:15:00Z","v":3451,"vw":24.390959},{"c":24.48,"h":24.49,"l":24.3,"n":344,"o":24.43,"t":"2026-10-20T13:30:00Z","v":25000,"vw":24.421537},{"c":24.56,"h":24.6,"l":24.41,"n":351,"o":24.43,"t":"2026-10-20T13:45:00Z","v":23746,"vw":24.524486},{"c":24.43,"h":24.58,"l":24.43,"n":206,"o":24.58,"t":"2026-10-20T14:00:00Z","v":9952,"vw":24.502696},{"c":24.67,"h":24.67,"l":24.38,"n":184,"o":24.43,"t":"2026-10-20T14:15:00Z","v":6058,"vw":24.464316},{"c":24.65,"h":24.7192,"l":24.57,"n":333,"o":24.71,"t":"2026-10-20T14:30:00Z","v":15582,"vw":24.644571},{"c":24.66,"h":24.67,"l":24.6,"n":173,"o":24.65,"t":"2026-10-20T14:45:00Z","v":8744,"vw":24.639794},{"c":24.48,"h":24.655,"l":24.45,"n":229,"o":24.655,"t":"2026-10-20T15:00:00Z","v":10867,"vw":24.543207},{"c":24.36,"h":24.49,"l":24.36,"n":149,"o":24.48,"t":"2026-10-20T15:15:00Z","v":6346,"vw":24.430021},{"c":24.39,"h":24.39,"l":24.325,"n":140,"o":24.34,"t":"2026-10-20T15:30:00Z","v":16983,"vw":24.349254},{"c":24.45,"h":24.46,"l":24.36,"n":279,"o":24.38,"t":"2026-10-20T15:45:00Z","v":16118,"vw":24.415131},{"c":24.355,"h":24.44,"l":24.35,"n":172,"o":24.44,"t":"2026-10-20T16:00:00Z","v":8074,"vw":24.404087},{"c":24.365,"h":24.37,"l":24.28,"n":205,"o":24.35,"t":"2026-10-20T16:15:00Z","v":9130,"vw":24.320317},{"c":24.35,"h":24.41,"l":24.35,"n":224,"o":24.37,"t":"2026-10-20T16:30:00Z","v":8821,"vw":24.384426},{"c":24.275,"h":24.37,"l":24.275,"n":142,"o":24.3689,"t":"2026-10-20T16:45:00Z","v":4695,"vw":24.319194},{"c":24.3686,"h":24.3686,"l":24.31,"n":79,"o":24.31,"t":"2026-10-20T17:00:00Z","v":2169,"vw":24.329249},{"c":24.42,"h":24.42,"l":24.325,"n":656,"o":24.36,"t":"2026-10-20T17:15:00Z","v":76396,"vw":24.3796},{"c":24.44,"h":24.48,"l":24.412,"n":194,"o":24.412,"t":"2026-10-20T17:30:00Z","v":8429,"vw":24.452111},{"c":24.365,"h":24.46,"l":24.33,"n":173,"o":24.44,"t":"2026-10-20T17:45:00Z","v":10328,"vw":24.404718},{"c":24.37,"h":24.38,"l":24.29,"n":346,"o":24.37,"t":"2026-10-20T18:00:00Z","v":22426,"vw":24.352888},{"c":24.33,"h":24.37,"l":24.3123,"n":159,"o":24.37,"t":"2026-10-20T18:15:00Z","v":7138,"vw":24.34875},{"c":24.3162,"h":24.34,"l":24.3018,"n":128,"o":24.325,"t":"2026-10-20T18:30:00Z","v":6927,"vw":24.32221},{"c":24.31,"h":24.355,"l":24.305,"n":260,"o":24.32,"t":"2026-10-20T18:45:00Z","v":12293,"vw":24.323069},{"c":24.3001,"h":24.33,"l":24.295,"n":258,"o":24.3,"t":"2026-10-20T19:00:00Z","v":16612,"vw":24.308458},{"c":24.35,"h":24.37,"l":24.3,"n":348,"o":24.31,"t":"2026-10-20T19:15:00Z","v":20267,"vw":24.343085},{"c":24.295,"h":24.34,"l":24.265,"n":516,"o":24.34,"t":"2026-10-20T19:30:00Z","v":25182,"vw":24.297189},{"c":24.33,"h":24.355,"l":24.29,"n":1374,"o":24.295,"t":"2026-10-20T19:45:00Z","v":75200,"vw":24.331727},{"c":24.34,"h":24.34,"l":24.34,"n":9,"o":24.34,"t":"2026-10-20T20:00:00Z","v":49234,"vw":24.34},{"c":24.35,"h":24.99,"l":24.15,"n":23,"o":24.49,"t":"2026-10-21T10:00:00Z","v":983,"vw":24.568163},{"c":24.52,"h":24.52,"l":24.25,"n":16,"o":24.25,"t":"2026-10-21T12:00:00Z","v":1212,"vw":24.386613},{"c":24.25,"h":24.25,"l":24.25,"n":4,"o":24.25,"t":"2026-10-21T13:15:00Z","v":205,"vw":24.25},{"c":24.53,"h":24.63,"l":24.255,"n":335,"o":24.42,"t":"2026-10-21T13:30:00Z","v":24692,"vw":24.418786},{"c":24.46,"h":24.555,"l":24.46,"n":150,"o":24.54,"t":"2026-10-21T13:45:00Z","v":5663,"vw":24.519005},{"c":24.46,"h":24.49,"l":24.41,"n":225,"o":24.45,"t":"2026-10-21T14:00:00Z","v":9684,"vw":24.452471},{"c":24.4,"h":24.49,"l":24.4,"n":213,"o":24.465,"t":"2026-10-21T14:15:00Z","v":11248,"vw":24.457592},{"c":24.41,"h":24.42,"l":24.36,"n":205,"o":24.4,"t":"2026-10-21T14:30:00Z","v":11147,"vw":24.38997},{"c":24.415,"h":24.48,"l":24.41,"n":128,"o":24.44,"t":"2026-10-21T14:45:00Z","v":5787,"vw":24.442338},{"c":24.43,"h":24.46,"l":24.355,"n":103,"o":24.37,"t":"2026-10-21T15:00:00Z","v":4717,"vw":24.423349},{"c":24.55,"h":24.55,"l":24.44,"n":123,"o":24.44,"t":"2026-10-21T15:15:00Z","v":4001,"vw":24.494116},{"c":24.57,"h":24.6,"l":24.54,"n":267,"o":24.58,"t":"2026-10-21T15:30:00Z","v":11322,"vw":24.571423},{"c":24.61,"h":24.66,"l":24.585,"n":633,"o":24.585,"t":"2026-10-21T15:45:00Z","v":43055,"vw":24.627715},{"c":24.615,"h":24.65,"l":24.605,"n":101,"o":24.645,"t":"2026-10-21T16:00:00Z","v":3596,"vw":24.630697},{"c":24.61,"h":24.64,"l":24.6,"n":126,"o":24.6,"t":"2026-10-21T16:15:00Z","v":4620,"vw":24.617024},{"c":24.685,"h":24.73,"l":24.61,"n":235,"o":24.61,"t":"2026-10-21T16:30:00Z","v":10925,"vw":24.662909},{"c":24.66,"h":24.695,"l":24.63,"n":185,"o":24.69,"t":"2026-10-21T16:45:00Z","v":11437,"vw":24.669063},{"c":24.67,"h":24.68,"l":24.65,"n":118,"o":24.67,"t":"2026-10-21T17:00:00Z","v":5298,"vw":24.6663},{"c":24.7,"h":24.71,"l":24.65,"n":76,"o":24.655,"t":"2026-10-21T17:15:00Z","v":5223,"vw":24.675162},{"c":24.65,"h":24.71,"l":24.59,"n":198,"o":24.71,"t":"2026-10-21T17:30:00Z","v":14503,"vw":24.637149},{"c":24.57,"h":24.62,"l":24.535,"n":252,"o":24.62,"t":"2026-10-21T17:45:00Z","v":12455,"vw":24.575103},{"c":24.57,"h":24.605,"l":24.5,"n":255,"o":24.56,"t":"2026-10-21T18:00:00Z","v":36664,"vw":24.543251},{"c":24.565,"h":24.5738,"l":24.53,"n":126,"o":24.57,"t":"2026-10-21T18:15:00Z","v":5449,"vw":24.552934},{"c":24.58,"h":24.58,"l":24.555,"n":144,"o":24.565,"t":"2026-10-21T18:30:00Z","v":6730,"vw":24.568756},{"c":24.505,"h":24.58,"l":24.5,"n":236,"o":24.58,"t":"2026-10-21T18:45:00Z","v":16979,"vw":24.534455},{"c":24.41,"h":24.505,"l":24.35,"n":229,"o":24.505,"t":"2026-10-21T19:00:00Z","v":16769,"vw":24.394945},{"c":24.535,"h":24.535,"l":24.42,"n":213,"o":24.43,"t":"2026-10-21T19:15:00Z","v":10327,"vw":24.465132},{"c":24.53,"h":24.53,"l":24.48,"n":394,"o":24.53,"t":"2026-10-21T19:30:00Z","v":25653,"vw":24.503748},{"c":24.505,"h":24.6,"l":24.46,"n":1974,"o":24.54,"t":"2026-10-21T19:45:00Z","v":148215,"vw":24.512546},{"c":24.46,"h":24.51,"l":24.46,"n":8,"o":24.51,"t":"2026-10-21T20:00:00Z","v":41307,"vw":24.507098},{"c":24.35,"h":24.5,"l":24.35,"n":56,"o":24.5,"t":"2026-10-22T08:45:00Z","v":1011,"vw":24.430988},{"c":24.3,"h":24.3,"l":24.3,"n":25,"o":24.3,"t":"2026-10-22T13:15:00Z","v":318,"vw":24.3},{"c":24.46,"h":24.49,"l":24.23,"n":232,"o":24.4,"t":"2026-10-22T13:30:00Z","v":19226,"vw":24.378427},{"c":24.28,"h":24.46,"l":24.24,"n":271,"o":24.43,"t":"2026-10-22T13:45:00Z","v":18856,"vw":24.350343},{"c":24.39,"h":24.42,"l":24.33,"n":353,"o":24.33,"t":"2026-10-22T14:00:00Z","v":22150,"vw":24.361566},{"c":24.32,"h":24.45,"l":24.32,"n":171,"o":24.37,"t":"2026-10-22T14:15:00Z","v":9988,"vw":24.380025},{"c":24.44,"h":24.44,"l":24.33,"n":155,"o":24.33,"t":"2026-10-22T14:30:00Z","v":9436,"vw":24.371823},{"c":24.57,"h":24.585,"l":24.41,"n":217,"o":24.45,"t":"2026-10-22T14:45:00Z","v":12535,"vw":24.495581},{"c":24.555,"h":24.595,"l":24.53,"n":415,"o":24.59,"t":"2026-10-22T15:00:00Z","v":20070,"vw":24.571463},{"c":24.77,"h":24.79,"l":24.57,"n":289,"o":24.57,"t":"2026-10-22T15:15:00Z","v":18188,"vw":24.716657},{"c":24.81,"h":24.85,"l":24.74,"n":960,"o":24.7723,"t":"2026-10-22T15:30:00Z","v":60482,"vw":24.814965},{"c":24.83,"h":24.83,"l":24.76,"n":253,"o":24.81,"t":"2026-10-22T15:45:00Z","v":11202,"vw":24.799995},{"c":24.83,"h":24.855,"l":24.81,"n":120,"o":24.83,"t":"2026-10-22T16:00:00Z","v":7907,"vw":24.840222},{"c":24.85,"h":24.88,"l":24.815,"n":229,"o":24.85,"t":"2026-10-22T16:15:00Z","v":10043,"vw":24.854777},{"c":24.73,"h":24.85,"l":24.72,"n":115,"o":24.85,"t":"2026-10-22T16:30:00Z","v":4360,"vw":24.776912},{"c":24.81,"h":24.81,"l":24.74,"n":94,"o":24.75,"t":"2026-10-22T16:45:00Z","v":4067,"vw":24.777561},{"c":24.81,"h":24.83,"l":24.76,"n":140,"o":24.81,"t":"2026-10-22T17:00:00Z","v":8017,"vw":24.796196},{"c":24.815,"h":24.88,"l":24.8,"n":155,"o":24.815,"t":"2026-10-22T17:15:00Z","v":8825,"vw":24.840097},{"c":24.85,"h":24.85,"l":24.82,"n":105,"o":24.83,"t":"2026-10-22T17:30:00Z","v":4020,"vw":24.834798},{"c":24.88,"h":24.88,"l":24.84,"n":134,"o":24.86,"t":"2026-10-22T17:45:00Z","v":5405,"vw":24.865373},{"c":24.9,"h":24.9,"l":24.82,"n":192,"o":24.88,"t":"2026-10-22T18:00:00Z","v":9587,"vw":24.875394},{"c":24.9,"h":24.91,"l":24.86,"n":215,"o":24.86,"t":"2026-10-22T18:15:00Z","v":9719,"vw":24.89337},{"c":24.91,"h":24.94,"l":24.8937,"n":118,"o":24.9021,"t":"2026-10-22T18:30:00Z","v":7576,"vw":24.914282},{"c":24.92,"h":24.93,"l":24.875,"n":186,"o":24.92,"t":"2026-10-22T18:45:00Z","v":7772,"vw":24.909709},{"c":24.97,"h":25,"l":24.92,"n":213,"o":24.925,"t":"2026-10-22T19:00:00Z","v":11499,"vw":24.963007},{"c":24.97,"h":25.02,"l":24.95,"n":267,"o":24.975,"t":"2026-10-22T19:15:00Z","v":16517,"vw":24.987035},{"c":25.01,"h":25.02,"l":24.965,"n":372,"o":24.965,"t":"2026-10-22T19:30:00Z","v":23671,"vw":24.997505},{"c":25,"h":25.06,"l":24.98,"n":1264,"o":25.02,"t":"2026-10-22T19:45:00Z","v":73773,"vw":25.011538},{"c":25.02,"h":25.02,"l":25.02,"n":10,"o":25.02,"t":"2026-10-22T20:00:00Z","v":40164,"vw":25.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.9410345497436833,"strike":32.35861801025267,"iv":1.0534268931461828,"gamma":0.04401297559366818,"theta":-0.04075282452392627,"vega":0.0221857701409184,"rho":0.004127623873091138,"breakevenPct":33.092136530760804},{"delta":0.3,"premium":1.0356072026322363,"strike":29.703273311398032,"iv":0.8884551132104223,"gamma":0.055971546509497566,"theta":-0.037799996747160246,"vega":0.024101272916447307,"rho":0.0050234024161518375,"breakevenPct":22.85723626710739},{"delta":0.35,"premium":1.1527011439948427,"strike":28.727490466709643,"iv":0.8188171229178035,"gamma":0.06547952441209143,"theta":-0.03576680240127638,"vega":0.024910137456603466,"rho":0.005908429448659296,"breakevenPct":19.425226261808504},{"delta":0.4,"premium":1.2697950853574493,"strike":27.751707622021254,"iv":0.7491791326251848,"gamma":0.0749875023146853,"theta":-0.03373360805539251,"vega":0.025719001996759628,"rho":0.0067934564811667555,"breakevenPct":15.993216256509616},{"delta":0.45,"premium":1.386889026720056,"strike":26.775924777332868,"iv":0.679541142332566,"gamma":0.08449548021727916,"theta":-0.03170041370950864,"vega":0.026527866536915787,"rho":0.007678483513674214,"breakevenPct":12.561206251210729},{"delta":0.5,"premium":1.5039829680826626,"strike":25.80014193264448,"iv":0.6099031520399474,"gamma":0.09400345811987303,"theta":-0.029667219363624774,"vega":0.02733673107707195,"rho":0.008563510546181673,"breakevenPct":9.129196245911844},{"delta":0.55,"premium":1.6591854051760715,"strike":24.904539669070854,"iv":0.5534338565973695,"gamma":0.10075375477301654,"theta":-0.02778616885871871,"vega":0.027736529486635554,"rho":0.009422657491764994,"breakevenPct":6.169964325527281},{"delta":0.6,"premium":1.9879932117098003,"strike":24.374204497242257,"iv":0.5569552821383114,"gamma":0.09494128128977514,"theta":-0.026598218073822656,"vega":0.02627280441238863,"rho":0.010163906263582797,"breakevenPct":5.364499236419101},{"delta":0.65,"premium":2.31680101824353,"strike":23.84386932541366,"iv":0.5604767076792533,"gamma":0.08912880780653372,"theta":-0.0254102672889266,"vega":0.024809079338141707,"rho":0.0109051550354006,"breakevenPct":4.559034147310919},{"delta":0.7,"premium":2.645608824777259,"strike":23.313534153585067,"iv":0.5639981332201952,"gamma":0.08331633432329232,"theta":-0.024222316504030547,"vega":0.023345354263894783,"rho":0.011646403807218403,"breakevenPct":3.753569058202738},{"delta":0.75,"premium":2.974416631310989,"strike":22.78319898175647,"iv":0.567519558761137,"gamma":0.0775038608400509,"theta":-0.023034365719134493,"vega":0.021881629189647856,"rho":0.012387652579036207,"breakevenPct":2.9481039690945554},{"delta":0.8,"premium":3.3739418314093523,"strike":22.20533969551401,"iv":0.552007742816851,"gamma":0.06800271222526043,"theta":-0.02012177142639179,"vega":0.01910705229387588,"rho":0.013073602956982788,"breakevenPct":2.2353378374235082},{"delta":0.85,"premium":3.8545037013865002,"strike":21.57302144554408,"iv":0.5146853025096646,"gamma":0.05427462687174213,"theta":-0.015232868907919266,"vega":0.014830340478158913,"rho":0.013696185647531871,"breakevenPct":1.6287975496825686},{"delta":0.9,"premium":4.33506557136365,"strike":20.940703195574145,"iv":0.47736286220247814,"gamma":0.04054654151822379,"theta":-0.01034396638944673,"vega":0.010553628662441935,"rho":0.014318768338080955,"breakevenPct":1.0222572619416275}],"put":[{"delta":0.1,"premium":0.7477287996082068,"strike":14.954575992164138,"iv":1.7902269301000533,"gamma":0.01396055918352276,"theta":-0.037889526233431996,"vega":0.012332626304736576,"rho":-0.0025953118127312927,"breakevenPct":43.21803680033601},{"delta":0.15,"premium":0.897085137261277,"strike":18.052128431531926,"iv":1.3839217469953584,"gamma":0.02438654380888787,"theta":-0.03828093882346966,"vega":0.016321235318583444,"rho":-0.0037220224781402754,"breakevenPct":31.434679079653687},{"delta":0.2,"premium":0.9780139165654217,"strike":20.301391656542172,"iv":1.085444553147378,"gamma":0.03748293290934872,"theta":-0.03591816032745061,"vega":0.019600209343006714,"rho":-0.004799433052683993,"breakevenPct":22.768274420556555},{"delta":0.25,"premium":0.993892231119491,"strike":21.889223111949097,"iv":0.8579091194173384,"gamma":0.05444793003411449,"theta":-0.031700581180327744,"vega":0.022205720859570306,"rho":-0.005832300301693384,"breakevenPct":16.48548808621261},{"delta":0.3,"premium":1.1734975601454631,"strike":22.923164780842594,"iv":0.7652080888066599,"gamma":0.06350021657437667,"theta":-0.030775915816438553,"vega":0.0240021621084382,"rho":-0.0069768778319571545,"breakevenPct":13.070874417677336},{"delta":0.35,"premium":1.4554520104284223,"strike":23.610858562020542,"iv":0.7567948143673685,"gamma":0.06760610512590758,"theta":-0.031909718526227114,"vega":0.025292836906968597,"rho":-0.008191287754625041,"breakevenPct":11.449214422093842},{"delta":0.4,"premium":1.7374064607113817,"strike":24.29855234319849,"iv":0.7483815399280772,"gamma":0.07171199367743848,"theta":-0.03304352123601567,"vega":0.026583511705498997,"rho":-0.00940569767729293,"breakevenPct":9.827554426510344},{"delta":0.45,"premium":2.0193609109943407,"strike":24.986246124376443,"iv":0.7399682654887858,"gamma":0.07581788222896937,"theta":-0.03417732394580423,"vega":0.027874186504029393,"rho":-0.010620107599960817,"breakevenPct":8.20589443092685},{"delta":0.5,"premium":2.359744805781391,"strike":25.553297199638664,"iv":0.7111945347786811,"gamma":0.07347655826558265,"theta":-0.03127859078590786,"vega":0.02624010840108401,"rho":-0.011877471425774541,"breakevenPct":7.299950464199546},{"delta":0.55,"premium":2.701321138211382,"strike":26.117886178861788,"iv":0.6820052845528455,"gamma":0.07100365853658536,"theta":-0.028297560975609756,"vega":0.024546341463414636,"rho":-0.013135711861856551,"breakevenPct":6.408612947040735},{"delta":0.6,"premium":3.042897470641373,"strike":26.682475158084912,"iv":0.65281603432701,"gamma":0.06853075880758808,"theta":-0.025316531165311656,"vega":0.02285257452574526,"rho":-0.014393952297938557,"breakevenPct":5.517275429881926},{"delta":0.65,"premium":3.384473803071364,"strike":27.24706413730804,"iv":0.6236267841011743,"gamma":0.06605785907859078,"theta":-0.022335501355013554,"vega":0.02115880758807588,"rho":-0.015652192734020565,"breakevenPct":4.625937912723115},{"delta":0.7,"premium":3.726050135501354,"strike":27.811653116531165,"iv":0.5944375338753388,"gamma":0.0635849593495935,"theta":-0.019354471544715455,"vega":0.01946504065040651,"rho":-0.016910433170102573,"breakevenPct":3.734600395564306},{"delta":0.75,"premium":4.067626467931346,"strike":28.37624209575429,"iv":0.5652482836495032,"gamma":0.06111205962059621,"theta":-0.01637344173441735,"vega":0.01777127371273713,"rho":-0.01816867360618458,"breakevenPct":2.843262878405495},{"delta":0.8,"premium":4.409202800361337,"strike":28.940831074977417,"iv":0.5360590334236676,"gamma":0.058639159891598916,"theta":-0.013392411924119243,"vega":0.01607750677506775,"rho":-0.01942691404226659,"breakevenPct":1.9519253612466834},{"delta":0.85,"premium":4.750779132791328,"strike":29.505420054200542,"iv":0.506869783197832,"gamma":0.05616626016260163,"theta":-0.010411382113821144,"vega":0.014383739837398376,"rho":-0.020685154478348594,"breakevenPct":1.060587844087875},{"delta":0.9,"premium":7.404135338345862,"strike":32.33082706766917,"iv":0.6392834586466164,"gamma":0.04225263157894738,"theta":-0.01027067669172932,"vega":0.012340601503759398,"rho":-0.023753816095110677,"breakevenPct":0.3729347349188342}]},"raw":{"call":[{"delta":0.25,"premium":0.9410345497436833,"strike":32.35861801025267,"iv":1.0534268931461828,"gamma":0.04401297559366818,"theta":-0.04075282452392627,"vega":0.0221857701409184,"rho":0.004127623873091138,"breakevenPct":33.092136530760804},{"delta":0.3,"premium":1.0356072026322363,"strike":29.703273311398032,"iv":0.8884551132104223,"gamma":0.055971546509497566,"theta":-0.037799996747160246,"vega":0.024101272916447307,"rho":0.0050234024161518375,"breakevenPct":22.85723626710739},{"delta":0.35,"premium":1.1527011439948427,"strike":28.727490466709643,"iv":0.8188171229178035,"gamma":0.06547952441209143,"theta":-0.03576680240127638,"vega":0.024910137456603466,"rho":0.005908429448659296,"breakevenPct":19.425226261808504},{"delta":0.4,"premium":1.2697950853574493,"strike":27.751707622021254,"iv":0.7491791326251848,"gamma":0.0749875023146853,"theta":-0.03373360805539251,"vega":0.025719001996759628,"rho":0.0067934564811667555,"breakevenPct":15.993216256509616},{"delta":0.45,"premium":1.386889026720056,"strike":26.775924777332868,"iv":0.679541142332566,"gamma":0.08449548021727916,"theta":-0.03170041370950864,"vega":0.026527866536915787,"rho":0.007678483513674214,"breakevenPct":12.561206251210729},{"delta":0.5,"premium":1.5039829680826626,"strike":25.80014193264448,"iv":0.6099031520399474,"gamma":0.09400345811987303,"theta":-0.029667219363624774,"vega":0.02733673107707195,"rho":0.008563510546181673,"breakevenPct":9.129196245911844},{"delta":0.55,"premium":1.6591854051760715,"strike":24.904539669070854,"iv":0.5534338565973695,"gamma":0.10075375477301654,"theta":-0.02778616885871871,"vega":0.027736529486635554,"rho":0.009422657491764994,"breakevenPct":6.169964325527281},{"delta":0.6,"premium":1.9879932117098003,"strike":24.374204497242257,"iv":0.5569552821383114,"gamma":0.09494128128977514,"theta":-0.026598218073822656,"vega":0.02627280441238863,"rho":0.010163906263582797,"breakevenPct":5.364499236419101},{"delta":0.65,"premium":2.31680101824353,"strike":23.84386932541366,"iv":0.5604767076792533,"gamma":0.08912880780653372,"theta":-0.0254102672889266,"vega":0.024809079338141707,"rho":0.0109051550354006,"breakevenPct":4.559034147310919},{"delta":0.7,"premium":2.645608824777259,"strike":23.313534153585067,"iv":0.5639981332201952,"gamma":0.08331633432329232,"theta":-0.024222316504030547,"vega":0.023345354263894783,"rho":0.011646403807218403,"breakevenPct":3.753569058202738},{"delta":0.75,"premium":2.974416631310989,"strike":22.78319898175647,"iv":0.567519558761137,"gamma":0.0775038608400509,"theta":-0.023034365719134493,"vega":0.021881629189647856,"rho":0.012387652579036207,"breakevenPct":2.9481039690945554},{"delta":0.8,"premium":3.3739418314093523,"strike":22.20533969551401,"iv":0.552007742816851,"gamma":0.06800271222526043,"theta":-0.02012177142639179,"vega":0.01910705229387588,"rho":0.013073602956982788,"breakevenPct":2.2353378374235082},{"delta":0.85,"premium":3.8545037013865002,"strike":21.57302144554408,"iv":0.5146853025096646,"gamma":0.05427462687174213,"theta":-0.015232868907919266,"vega":0.014830340478158913,"rho":0.013696185647531871,"breakevenPct":1.6287975496825686},{"delta":0.9,"premium":4.33506557136365,"strike":20.940703195574145,"iv":0.47736286220247814,"gamma":0.04054654151822379,"theta":-0.01034396638944673,"vega":0.010553628662441935,"rho":0.014318768338080955,"breakevenPct":1.0222572619416275}],"put":[{"delta":0.1,"premium":0.7477287996082068,"strike":14.954575992164138,"iv":1.7902269301000533,"gamma":0.01396055918352276,"theta":-0.037889526233431996,"vega":0.012332626304736576,"rho":-0.0025953118127312927,"breakevenPct":43.21803680033601},{"delta":0.15,"premium":0.897085137261277,"strike":18.052128431531926,"iv":1.3839217469953584,"gamma":0.02438654380888787,"theta":-0.03828093882346966,"vega":0.016321235318583444,"rho":-0.0037220224781402754,"breakevenPct":31.434679079653687},{"delta":0.2,"premium":0.9780139165654217,"strike":20.301391656542172,"iv":1.085444553147378,"gamma":0.03748293290934872,"theta":-0.03591816032745061,"vega":0.019600209343006714,"rho":-0.004799433052683993,"breakevenPct":22.768274420556555},{"delta":0.25,"premium":0.993892231119491,"strike":21.889223111949097,"iv":0.8579091194173384,"gamma":0.05444793003411449,"theta":-0.031700581180327744,"vega":0.022205720859570306,"rho":-0.005832300301693384,"breakevenPct":16.48548808621261},{"delta":0.3,"premium":1.1734975601454631,"strike":22.923164780842594,"iv":0.7652080888066599,"gamma":0.06350021657437667,"theta":-0.030775915816438553,"vega":0.0240021621084382,"rho":-0.0069768778319571545,"breakevenPct":13.070874417677336},{"delta":0.35,"premium":1.4554520104284223,"strike":23.610858562020542,"iv":0.7567948143673685,"gamma":0.06760610512590758,"theta":-0.031909718526227114,"vega":0.025292836906968597,"rho":-0.008191287754625041,"breakevenPct":11.449214422093842},{"delta":0.4,"premium":1.7374064607113817,"strike":24.29855234319849,"iv":0.7483815399280772,"gamma":0.07171199367743848,"theta":-0.03304352123601567,"vega":0.026583511705498997,"rho":-0.00940569767729293,"breakevenPct":9.827554426510344},{"delta":0.45,"premium":2.0193609109943407,"strike":24.986246124376443,"iv":0.7399682654887858,"gamma":0.07581788222896937,"theta":-0.03417732394580423,"vega":0.027874186504029393,"rho":-0.010620107599960817,"breakevenPct":8.20589443092685},{"delta":0.5,"premium":2.359744805781391,"strike":25.553297199638664,"iv":0.7111945347786811,"gamma":0.07347655826558265,"theta":-0.03127859078590786,"vega":0.02624010840108401,"rho":-0.011877471425774541,"breakevenPct":7.299950464199546},{"delta":0.55,"premium":2.701321138211382,"strike":26.117886178861788,"iv":0.6820052845528455,"gamma":0.07100365853658536,"theta":-0.028297560975609756,"vega":0.024546341463414636,"rho":-0.013135711861856551,"breakevenPct":6.408612947040735},{"delta":0.6,"premium":3.042897470641373,"strike":26.682475158084912,"iv":0.65281603432701,"gamma":0.06853075880758808,"theta":-0.025316531165311656,"vega":0.02285257452574526,"rho":-0.014393952297938557,"breakevenPct":5.517275429881926},{"delta":0.65,"premium":3.384473803071364,"strike":27.24706413730804,"iv":0.6236267841011743,"gamma":0.06605785907859078,"theta":-0.022335501355013554,"vega":0.02115880758807588,"rho":-0.015652192734020565,"breakevenPct":4.625937912723115},{"delta":0.7,"premium":3.726050135501354,"strike":27.811653116531165,"iv":0.5944375338753388,"gamma":0.0635849593495935,"theta":-0.019354471544715455,"vega":0.01946504065040651,"rho":-0.016910433170102573,"breakevenPct":3.734600395564306},{"delta":0.75,"premium":4.067626467931346,"strike":28.37624209575429,"iv":0.5652482836495032,"gamma":0.06111205962059621,"theta":-0.01637344173441735,"vega":0.01777127371273713,"rho":-0.01816867360618458,"breakevenPct":2.843262878405495},{"delta":0.8,"premium":4.409202800361337,"strike":28.940831074977417,"iv":0.5360590334236676,"gamma":0.058639159891598916,"theta":-0.013392411924119243,"vega":0.01607750677506775,"rho":-0.01942691404226659,"breakevenPct":1.9519253612466834},{"delta":0.85,"premium":4.750779132791328,"strike":29.505420054200542,"iv":0.506869783197832,"gamma":0.05616626016260163,"theta":-0.010411382113821144,"vega":0.014383739837398376,"rho":-0.020685154478348594,"breakevenPct":1.060587844087875},{"delta":0.9,"premium":7.404135338345862,"strike":32.33082706766917,"iv":0.6392834586466164,"gamma":0.04225263157894738,"theta":-0.01027067669172932,"vega":0.012340601503759398,"rho":-0.023753816095110677,"breakevenPct":0.3729347349188342}]}},"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"}}