{"symbol":"DBB","url":"https://intraalpha.com/companies/DBB","capturedAt":"2026-10-22T09:00:12.413Z","state":"ready","quote":{"symbol":"DBB","last_price":25,"prev_close":24.94,"regular_close":25,"change":0.06,"change_pct":0.2406,"regular_change":0.06,"regular_change_pct":0.2406,"extended_change":0,"extended_change_pct":0,"bid":24,"ask":26,"bid_size":100,"ask_size":200,"volume":122684,"vwap":24.982387,"open":24.9,"high":25.065,"low":24.8839,"close":25,"trade_count":1148,"last_trade_at":"2026-10-22T00:00:00.154806219Z","last_quote_at":"2026-10-22T08:00:02.686474961Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:59:54.16620274-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":347100000,"net_expense_ratio":0.0075,"portfolio_turnover":0,"dividend_yield":0.0237,"inception_date":"2007-01-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:00:09.147725+00:00"},"optionObservedAt":"2026-10-21T20:00:03.867Z","bars":[{"c":24.59,"h":24.61,"l":24.56,"n":21,"o":24.61,"t":"2026-10-15T13:30:00Z","v":5092,"vw":24.58364},{"c":24.585,"h":24.585,"l":24.55,"n":21,"o":24.55,"t":"2026-10-15T13:35:00Z","v":2292,"vw":24.560735},{"c":24.5901,"h":24.5901,"l":24.59,"n":2,"o":24.59,"t":"2026-10-15T13:40:00Z","v":600,"vw":24.590067},{"c":24.585,"h":24.595,"l":24.585,"n":5,"o":24.595,"t":"2026-10-15T13:45:00Z","v":407,"vw":24.59},{"c":24.53,"h":24.555,"l":24.52,"n":12,"o":24.555,"t":"2026-10-15T13:50:00Z","v":2025,"vw":24.540716},{"c":24.56,"h":24.56,"l":24.5319,"n":9,"o":24.54,"t":"2026-10-15T13:55:00Z","v":3661,"vw":24.537712},{"c":24.555,"h":24.555,"l":24.555,"n":1,"o":24.555,"t":"2026-10-15T14:00:00Z","v":105,"vw":24.555},{"c":24.56,"h":24.565,"l":24.55,"n":27,"o":24.55,"t":"2026-10-15T14:05:00Z","v":5562,"vw":24.554221},{"c":24.56,"h":24.5701,"l":24.56,"n":33,"o":24.56,"t":"2026-10-15T14:10:00Z","v":3698,"vw":24.562874},{"c":24.57,"h":24.59,"l":24.57,"n":148,"o":24.59,"t":"2026-10-15T14:20:00Z","v":141502,"vw":24.573947},{"c":24.595,"h":24.61,"l":24.595,"n":4,"o":24.61,"t":"2026-10-15T14:25:00Z","v":730,"vw":24.598116},{"c":24.585,"h":24.59,"l":24.585,"n":3,"o":24.59,"t":"2026-10-15T14:30:00Z","v":594,"vw":24.585929},{"c":24.6199,"h":24.6199,"l":24.615,"n":6,"o":24.615,"t":"2026-10-15T14:35:00Z","v":1927,"vw":24.615637},{"c":24.625,"h":24.625,"l":24.62,"n":2,"o":24.62,"t":"2026-10-15T14:40:00Z","v":500,"vw":24.621},{"c":24.63,"h":24.63,"l":24.615,"n":14,"o":24.62,"t":"2026-10-15T14:45:00Z","v":1800,"vw":24.620658},{"c":24.625,"h":24.63,"l":24.625,"n":2,"o":24.63,"t":"2026-10-15T14:50:00Z","v":800,"vw":24.626875},{"c":24.62,"h":24.635,"l":24.62,"n":6,"o":24.63,"t":"2026-10-15T14:55:00Z","v":464,"vw":24.630327},{"c":24.61,"h":24.61,"l":24.61,"n":6,"o":24.61,"t":"2026-10-15T15:00:00Z","v":894,"vw":24.61},{"c":24.625,"h":24.63,"l":24.615,"n":4,"o":24.615,"t":"2026-10-15T15:05:00Z","v":1822,"vw":24.617195},{"c":24.64,"h":24.645,"l":24.635,"n":8,"o":24.635,"t":"2026-10-15T15:10:00Z","v":613,"vw":24.641228},{"c":24.61,"h":24.615,"l":24.61,"n":6,"o":24.615,"t":"2026-10-15T15:15:00Z","v":2805,"vw":24.610362},{"c":24.63,"h":24.63,"l":24.63,"n":3,"o":24.63,"t":"2026-10-15T15:20:00Z","v":401,"vw":24.63},{"c":24.6176,"h":24.6176,"l":24.6176,"n":2,"o":24.6176,"t":"2026-10-15T15:25:00Z","v":684,"vw":24.6176},{"c":24.63,"h":24.63,"l":24.62,"n":3,"o":24.62,"t":"2026-10-15T15:30:00Z","v":300,"vw":24.626667},{"c":24.63,"h":24.63,"l":24.62,"n":6,"o":24.62,"t":"2026-10-15T15:35:00Z","v":674,"vw":24.621538},{"c":24.65,"h":24.65,"l":24.63,"n":7,"o":24.63,"t":"2026-10-15T15:40:00Z","v":475,"vw":24.636356},{"c":24.64,"h":24.6451,"l":24.64,"n":7,"o":24.6451,"t":"2026-10-15T15:45:00Z","v":379,"vw":24.641767},{"c":24.64,"h":24.64,"l":24.64,"n":2,"o":24.64,"t":"2026-10-15T15:50:00Z","v":200,"vw":24.64},{"c":24.6199,"h":24.6199,"l":24.6199,"n":3,"o":24.6199,"t":"2026-10-15T15:55:00Z","v":244,"vw":24.6199},{"c":24.62,"h":24.62,"l":24.62,"n":3,"o":24.62,"t":"2026-10-15T16:00:00Z","v":230,"vw":24.62},{"c":24.62,"h":24.62,"l":24.62,"n":1,"o":24.62,"t":"2026-10-15T16:05:00Z","v":100,"vw":24.62},{"c":24.605,"h":24.615,"l":24.605,"n":2,"o":24.615,"t":"2026-10-15T16:10:00Z","v":800,"vw":24.60875},{"c":24.6,"h":24.605,"l":24.6,"n":30,"o":24.6,"t":"2026-10-15T16:15:00Z","v":19210,"vw":24.601602},{"c":24.615,"h":24.615,"l":24.6,"n":76,"o":24.6,"t":"2026-10-15T16:20:00Z","v":11582,"vw":24.602699},{"c":24.61,"h":24.615,"l":24.61,"n":6,"o":24.615,"t":"2026-10-15T16:30:00Z","v":830,"vw":24.612519},{"c":24.605,"h":24.61,"l":24.605,"n":7,"o":24.61,"t":"2026-10-15T16:40:00Z","v":486,"vw":24.6075},{"c":24.615,"h":24.615,"l":24.615,"n":1,"o":24.615,"t":"2026-10-15T16:45:00Z","v":3368,"vw":24.615},{"c":24.6,"h":24.61,"l":24.6,"n":18,"o":24.61,"t":"2026-10-15T17:05:00Z","v":1689,"vw":24.606152},{"c":24.595,"h":24.6,"l":24.595,"n":20,"o":24.6,"t":"2026-10-15T17:15:00Z","v":502,"vw":24.5975},{"c":24.59,"h":24.6,"l":24.59,"n":12,"o":24.6,"t":"2026-10-15T17:20:00Z","v":463,"vw":24.592639},{"c":24.585,"h":24.585,"l":24.585,"n":1,"o":24.585,"t":"2026-10-15T17:25:00Z","v":300,"vw":24.585},{"c":24.595,"h":24.595,"l":24.595,"n":1,"o":24.595,"t":"2026-10-15T17:30:00Z","v":500,"vw":24.595},{"c":24.59,"h":24.59,"l":24.59,"n":1,"o":24.59,"t":"2026-10-15T17:35:00Z","v":100,"vw":24.59},{"c":24.6,"h":24.6,"l":24.6,"n":14,"o":24.6,"t":"2026-10-15T17:40:00Z","v":1550,"vw":24.6},{"c":24.605,"h":24.605,"l":24.605,"n":2,"o":24.605,"t":"2026-10-15T17:45:00Z","v":124,"vw":24.605},{"c":24.605,"h":24.605,"l":24.605,"n":2,"o":24.605,"t":"2026-10-15T17:50:00Z","v":200,"vw":24.605},{"c":24.61,"h":24.61,"l":24.6,"n":5,"o":24.6,"t":"2026-10-15T18:00:00Z","v":670,"vw":24.606988},{"c":24.605,"h":24.605,"l":24.605,"n":3,"o":24.605,"t":"2026-10-15T18:05:00Z","v":224,"vw":24.605},{"c":24.605,"h":24.605,"l":24.605,"n":1,"o":24.605,"t":"2026-10-15T18:10:00Z","v":100,"vw":24.605},{"c":24.605,"h":24.605,"l":24.605,"n":2,"o":24.605,"t":"2026-10-15T18:15:00Z","v":200,"vw":24.605},{"c":24.6,"h":24.6,"l":24.595,"n":14,"o":24.6,"t":"2026-10-15T18:20:00Z","v":1791,"vw":24.598846},{"c":24.605,"h":24.605,"l":24.6,"n":10,"o":24.605,"t":"2026-10-15T18:30:00Z","v":1024,"vw":24.6035},{"c":24.6,"h":24.605,"l":24.6,"n":14,"o":24.605,"t":"2026-10-15T18:35:00Z","v":1566,"vw":24.601143},{"c":24.605,"h":24.605,"l":24.605,"n":1,"o":24.605,"t":"2026-10-15T18:40:00Z","v":100,"vw":24.605},{"c":24.605,"h":24.605,"l":24.595,"n":4,"o":24.6,"t":"2026-10-15T18:45:00Z","v":450,"vw":24.599444},{"c":24.605,"h":24.605,"l":24.605,"n":1,"o":24.605,"t":"2026-10-15T18:50:00Z","v":100,"vw":24.605},{"c":24.6,"h":24.6,"l":24.6,"n":2,"o":24.6,"t":"2026-10-15T18:55:00Z","v":158,"vw":24.6},{"c":24.6,"h":24.607871,"l":24.6,"n":5,"o":24.605,"t":"2026-10-15T19:05:00Z","v":539,"vw":24.604412},{"c":24.6,"h":24.6,"l":24.595,"n":2,"o":24.595,"t":"2026-10-15T19:10:00Z","v":464,"vw":24.596078},{"c":24.6,"h":24.6,"l":24.6,"n":2,"o":24.6,"t":"2026-10-15T19:15:00Z","v":130,"vw":24.6},{"c":24.6008,"h":24.6008,"l":24.6,"n":12,"o":24.6,"t":"2026-10-15T19:25:00Z","v":1281,"vw":24.600178},{"c":24.595,"h":24.595,"l":24.595,"n":1,"o":24.595,"t":"2026-10-15T19:30:00Z","v":100,"vw":24.595},{"c":24.595,"h":24.595,"l":24.595,"n":1,"o":24.595,"t":"2026-10-15T19:35:00Z","v":100,"vw":24.595},{"c":24.61,"h":24.61,"l":24.6,"n":15,"o":24.6,"t":"2026-10-15T19:40:00Z","v":2378,"vw":24.601986},{"c":24.625,"h":24.625,"l":24.62,"n":12,"o":24.62,"t":"2026-10-15T19:45:00Z","v":3240,"vw":24.621343},{"c":24.615,"h":24.63,"l":24.61,"n":19,"o":24.63,"t":"2026-10-15T19:50:00Z","v":2178,"vw":24.620143},{"c":24.62,"h":24.62,"l":24.605,"n":29,"o":24.62,"t":"2026-10-15T19:55:00Z","v":4392,"vw":24.611585},{"c":24.6,"h":24.6,"l":24.6,"n":6,"o":24.6,"t":"2026-10-15T20:00:00Z","v":1040,"vw":24.6},{"c":24.79,"h":24.79,"l":24.79,"n":2,"o":24.79,"t":"2026-10-16T13:25:00Z","v":200,"vw":24.79},{"c":24.77,"h":24.77,"l":24.77,"n":7,"o":24.77,"t":"2026-10-16T13:30:00Z","v":1666,"vw":24.77},{"c":24.81,"h":24.82,"l":24.81,"n":11,"o":24.82,"t":"2026-10-16T13:35:00Z","v":1278,"vw":24.811984},{"c":24.82,"h":24.825,"l":24.82,"n":3,"o":24.825,"t":"2026-10-16T13:40:00Z","v":300,"vw":24.823333},{"c":24.81,"h":24.81,"l":24.7999,"n":64,"o":24.8,"t":"2026-10-16T13:45:00Z","v":20165,"vw":24.803996},{"c":24.8,"h":24.8,"l":24.8,"n":13,"o":24.8,"t":"2026-10-16T13:55:00Z","v":559,"vw":24.8},{"c":24.81,"h":24.81,"l":24.81,"n":4,"o":24.81,"t":"2026-10-16T14:10:00Z","v":430,"vw":24.81},{"c":24.805,"h":24.82,"l":24.8,"n":43,"o":24.82,"t":"2026-10-16T14:15:00Z","v":4755,"vw":24.806228},{"c":24.8,"h":24.8,"l":24.8,"n":5,"o":24.8,"t":"2026-10-16T14:20:00Z","v":711,"vw":24.8},{"c":24.81,"h":24.81,"l":24.81,"n":6,"o":24.81,"t":"2026-10-16T14:30:00Z","v":800,"vw":24.81},{"c":24.81,"h":24.81,"l":24.81,"n":9,"o":24.81,"t":"2026-10-16T14:35:00Z","v":800,"vw":24.81},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-10-16T14:40:00Z","v":200,"vw":24.82},{"c":24.81,"h":24.81,"l":24.81,"n":1,"o":24.81,"t":"2026-10-16T14:50:00Z","v":100,"vw":24.81},{"c":24.84,"h":24.845,"l":24.84,"n":10,"o":24.84,"t":"2026-10-16T14:55:00Z","v":3717,"vw":24.842836},{"c":24.84,"h":24.84,"l":24.84,"n":2,"o":24.84,"t":"2026-10-16T15:00:00Z","v":200,"vw":24.84},{"c":24.82,"h":24.82,"l":24.82,"n":5,"o":24.82,"t":"2026-10-16T15:05:00Z","v":404,"vw":24.82},{"c":24.81,"h":24.81,"l":24.81,"n":3,"o":24.81,"t":"2026-10-16T15:10:00Z","v":725,"vw":24.81},{"c":24.8,"h":24.8,"l":24.8,"n":21,"o":24.8,"t":"2026-10-16T15:15:00Z","v":1453,"vw":24.8},{"c":24.7676,"h":24.82,"l":24.7676,"n":24,"o":24.82,"t":"2026-10-16T15:20:00Z","v":1762,"vw":24.797602},{"c":24.75,"h":24.75,"l":24.75,"n":2,"o":24.75,"t":"2026-10-16T15:25:00Z","v":200,"vw":24.75},{"c":24.75,"h":24.75,"l":24.75,"n":7,"o":24.75,"t":"2026-10-16T15:30:00Z","v":396,"vw":24.75},{"c":24.77,"h":24.77,"l":24.77,"n":2,"o":24.77,"t":"2026-10-16T15:40:00Z","v":103,"vw":24.77},{"c":24.739,"h":24.74,"l":24.739,"n":10,"o":24.74,"t":"2026-10-16T15:50:00Z","v":530,"vw":24.73975},{"c":24.73,"h":24.73,"l":24.715,"n":10,"o":24.725,"t":"2026-10-16T16:00:00Z","v":1314,"vw":24.723772},{"c":24.74,"h":24.7401,"l":24.74,"n":4,"o":24.7401,"t":"2026-10-16T16:05:00Z","v":5464,"vw":24.740096},{"c":24.74,"h":24.74,"l":24.73,"n":7,"o":24.73,"t":"2026-10-16T16:10:00Z","v":665,"vw":24.731667},{"c":24.75,"h":24.75,"l":24.745,"n":2,"o":24.745,"t":"2026-10-16T16:15:00Z","v":474,"vw":24.748882},{"c":24.7501,"h":24.7501,"l":24.745,"n":3,"o":24.745,"t":"2026-10-16T16:20:00Z","v":809,"vw":24.747908},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-16T16:25:00Z","v":144,"vw":24.75},{"c":24.7499,"h":24.7499,"l":24.7499,"n":1,"o":24.7499,"t":"2026-10-16T16:30:00Z","v":209,"vw":24.7499},{"c":24.735,"h":24.74,"l":24.73,"n":14,"o":24.735,"t":"2026-10-16T16:35:00Z","v":14005,"vw":24.731619},{"c":24.73,"h":24.73,"l":24.73,"n":3,"o":24.73,"t":"2026-10-16T16:40:00Z","v":201,"vw":24.73},{"c":24.725,"h":24.725,"l":24.725,"n":1,"o":24.725,"t":"2026-10-16T16:45:00Z","v":1000,"vw":24.725},{"c":24.73,"h":24.73,"l":24.72,"n":16,"o":24.72,"t":"2026-10-16T16:50:00Z","v":2211,"vw":24.723501},{"c":24.72,"h":24.73,"l":24.715,"n":13,"o":24.73,"t":"2026-10-16T16:55:00Z","v":2887,"vw":24.715913},{"c":24.7,"h":24.7176,"l":24.7,"n":7,"o":24.7176,"t":"2026-10-16T17:00:00Z","v":503,"vw":24.704807},{"c":24.68,"h":24.69,"l":24.68,"n":7,"o":24.69,"t":"2026-10-16T17:05:00Z","v":474,"vw":24.684021},{"c":24.69,"h":24.69,"l":24.685,"n":8,"o":24.69,"t":"2026-10-16T17:20:00Z","v":563,"vw":24.689},{"c":24.71,"h":24.71,"l":24.7,"n":12,"o":24.7,"t":"2026-10-16T17:25:00Z","v":797,"vw":24.7075},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-16T17:30:00Z","v":100,"vw":24.72},{"c":24.695,"h":24.715,"l":24.695,"n":2,"o":24.715,"t":"2026-10-16T17:35:00Z","v":268,"vw":24.707537},{"c":24.72,"h":24.72,"l":24.71,"n":15,"o":24.71,"t":"2026-10-16T17:40:00Z","v":772,"vw":24.715},{"c":24.7,"h":24.7,"l":24.7,"n":7,"o":24.7,"t":"2026-10-16T17:50:00Z","v":602,"vw":24.7},{"c":24.7,"h":24.7,"l":24.7,"n":2,"o":24.7,"t":"2026-10-16T17:55:00Z","v":200,"vw":24.7},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-16T18:05:00Z","v":411,"vw":24.7},{"c":24.7,"h":24.7,"l":24.7,"n":6,"o":24.7,"t":"2026-10-16T18:15:00Z","v":283,"vw":24.7},{"c":24.69,"h":24.69,"l":24.69,"n":1,"o":24.69,"t":"2026-10-16T18:25:00Z","v":100,"vw":24.69},{"c":24.7,"h":24.7,"l":24.68,"n":35,"o":24.69,"t":"2026-10-16T18:30:00Z","v":4626,"vw":24.689403},{"c":24.7,"h":24.7,"l":24.7,"n":3,"o":24.7,"t":"2026-10-16T18:35:00Z","v":103,"vw":24.7},{"c":24.695,"h":24.7,"l":24.695,"n":10,"o":24.7,"t":"2026-10-16T18:40:00Z","v":654,"vw":24.6975},{"c":24.69,"h":24.69,"l":24.69,"n":5,"o":24.69,"t":"2026-10-16T18:45:00Z","v":632,"vw":24.69},{"c":24.69,"h":24.69,"l":24.69,"n":2,"o":24.69,"t":"2026-10-16T18:50:00Z","v":200,"vw":24.69},{"c":24.685,"h":24.69,"l":24.685,"n":25,"o":24.69,"t":"2026-10-16T18:55:00Z","v":2995,"vw":24.689195},{"c":24.685,"h":24.685,"l":24.685,"n":3,"o":24.685,"t":"2026-10-16T19:00:00Z","v":125,"vw":24.685},{"c":24.69,"h":24.69,"l":24.69,"n":8,"o":24.69,"t":"2026-10-16T19:10:00Z","v":442,"vw":24.69},{"c":24.705,"h":24.705,"l":24.705,"n":3,"o":24.705,"t":"2026-10-16T19:25:00Z","v":225,"vw":24.705},{"c":24.705,"h":24.705,"l":24.705,"n":2,"o":24.705,"t":"2026-10-16T19:30:00Z","v":392,"vw":24.705},{"c":24.705,"h":24.705,"l":24.705,"n":2,"o":24.705,"t":"2026-10-16T19:35:00Z","v":153,"vw":24.705},{"c":24.705,"h":24.71,"l":24.705,"n":2,"o":24.71,"t":"2026-10-16T19:40:00Z","v":543,"vw":24.705921},{"c":24.72,"h":24.72,"l":24.7001,"n":12,"o":24.705,"t":"2026-10-16T19:45:00Z","v":3932,"vw":24.704394},{"c":24.71,"h":24.71,"l":24.71,"n":2,"o":24.71,"t":"2026-10-16T19:50:00Z","v":161,"vw":24.71},{"c":24.7,"h":24.71,"l":24.7,"n":30,"o":24.71,"t":"2026-10-16T19:55:00Z","v":2497,"vw":24.703456},{"c":24.7,"h":24.7,"l":24.7,"n":6,"o":24.7,"t":"2026-10-16T20:00:00Z","v":2058,"vw":24.7},{"c":24.8,"h":25.25,"l":24.6,"n":15,"o":25.25,"t":"2026-10-16T21:55:00Z","v":1020,"vw":24.883333},{"c":24.78,"h":24.8,"l":24.78,"n":3,"o":24.8,"t":"2026-10-19T13:25:00Z","v":400,"vw":24.785},{"c":24.78,"h":24.85,"l":24.78,"n":7,"o":24.85,"t":"2026-10-19T13:30:00Z","v":6163,"vw":24.781378},{"c":24.8,"h":24.83,"l":24.8,"n":18,"o":24.81,"t":"2026-10-19T13:35:00Z","v":1961,"vw":24.814737},{"c":24.7928,"h":24.8,"l":24.79,"n":34,"o":24.8,"t":"2026-10-19T13:40:00Z","v":5972,"vw":24.799132},{"c":24.81,"h":24.81,"l":24.79,"n":29,"o":24.79,"t":"2026-10-19T13:45:00Z","v":2437,"vw":24.800652},{"c":24.785,"h":24.79,"l":24.785,"n":18,"o":24.79,"t":"2026-10-19T13:50:00Z","v":1483,"vw":24.787536},{"c":24.765,"h":24.765,"l":24.765,"n":1,"o":24.765,"t":"2026-10-19T13:55:00Z","v":100,"vw":24.765},{"c":24.73,"h":24.76,"l":24.73,"n":25,"o":24.75,"t":"2026-10-19T14:00:00Z","v":2333,"vw":24.750247},{"c":24.71,"h":24.715,"l":24.71,"n":11,"o":24.715,"t":"2026-10-19T14:05:00Z","v":2319,"vw":24.713624},{"c":24.7,"h":24.7,"l":24.7,"n":5,"o":24.7,"t":"2026-10-19T14:10:00Z","v":601,"vw":24.7},{"c":24.74,"h":24.7501,"l":24.74,"n":5,"o":24.7501,"t":"2026-10-19T14:15:00Z","v":496,"vw":24.743979},{"c":24.735,"h":24.745,"l":24.73,"n":41,"o":24.745,"t":"2026-10-19T14:20:00Z","v":7221,"vw":24.737212},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-10-19T14:25:00Z","v":901,"vw":24.74},{"c":24.75,"h":24.75,"l":24.75,"n":2,"o":24.75,"t":"2026-10-19T14:30:00Z","v":200,"vw":24.75},{"c":24.735,"h":24.735,"l":24.735,"n":1,"o":24.735,"t":"2026-10-19T14:35:00Z","v":200,"vw":24.735},{"c":24.74,"h":24.74,"l":24.74,"n":16,"o":24.74,"t":"2026-10-19T14:40:00Z","v":418,"vw":24.74},{"c":24.72,"h":24.74,"l":24.72,"n":7,"o":24.74,"t":"2026-10-19T14:45:00Z","v":884,"vw":24.73317},{"c":24.71,"h":24.711,"l":24.71,"n":3,"o":24.711,"t":"2026-10-19T14:50:00Z","v":708,"vw":24.710859},{"c":24.695,"h":24.705,"l":24.695,"n":7,"o":24.705,"t":"2026-10-19T14:55:00Z","v":1352,"vw":24.697013},{"c":24.71,"h":24.71,"l":24.705,"n":16,"o":24.71,"t":"2026-10-19T15:00:00Z","v":1597,"vw":24.709594},{"c":24.71,"h":24.71,"l":24.71,"n":9,"o":24.71,"t":"2026-10-19T15:05:00Z","v":696,"vw":24.71},{"c":24.705,"h":24.71,"l":24.705,"n":15,"o":24.71,"t":"2026-10-19T15:10:00Z","v":1752,"vw":24.708734},{"c":24.72,"h":24.72,"l":24.72,"n":1,"o":24.72,"t":"2026-10-19T15:15:00Z","v":100,"vw":24.72},{"c":24.74,"h":24.74,"l":24.73,"n":4,"o":24.73,"t":"2026-10-19T15:20:00Z","v":280,"vw":24.735},{"c":24.76,"h":24.76,"l":24.76,"n":9,"o":24.76,"t":"2026-10-19T15:25:00Z","v":820,"vw":24.76},{"c":24.79,"h":24.79,"l":24.79,"n":15,"o":24.79,"t":"2026-10-19T15:30:00Z","v":582,"vw":24.79},{"c":24.795,"h":24.795,"l":24.78,"n":10,"o":24.78,"t":"2026-10-19T15:35:00Z","v":967,"vw":24.787451},{"c":24.8001,"h":24.8001,"l":24.79,"n":3,"o":24.79,"t":"2026-10-19T15:40:00Z","v":341,"vw":24.794176},{"c":24.79,"h":24.79,"l":24.79,"n":4,"o":24.79,"t":"2026-10-19T15:45:00Z","v":243,"vw":24.79},{"c":24.8,"h":24.8,"l":24.8,"n":8,"o":24.8,"t":"2026-10-19T15:50:00Z","v":700,"vw":24.8},{"c":24.8,"h":24.81,"l":24.8,"n":6,"o":24.81,"t":"2026-10-19T15:55:00Z","v":606,"vw":24.806706},{"c":24.78,"h":24.8,"l":24.78,"n":9,"o":24.8,"t":"2026-10-19T16:00:00Z","v":1229,"vw":24.788707},{"c":24.8,"h":24.805,"l":24.8,"n":16,"o":24.805,"t":"2026-10-19T16:20:00Z","v":1178,"vw":24.803402},{"c":24.815,"h":24.815,"l":24.81,"n":19,"o":24.81,"t":"2026-10-19T16:25:00Z","v":1604,"vw":24.810437},{"c":24.815,"h":24.815,"l":24.815,"n":2,"o":24.815,"t":"2026-10-19T16:30:00Z","v":120,"vw":24.815},{"c":24.82,"h":24.82,"l":24.82,"n":29,"o":24.82,"t":"2026-10-19T16:35:00Z","v":451,"vw":24.82},{"c":24.825,"h":24.825,"l":24.82,"n":34,"o":24.82,"t":"2026-10-19T16:40:00Z","v":3010,"vw":24.820357},{"c":24.82,"h":24.82,"l":24.82,"n":5,"o":24.82,"t":"2026-10-19T16:45:00Z","v":245,"vw":24.82},{"c":24.82,"h":24.82,"l":24.82,"n":3,"o":24.82,"t":"2026-10-19T16:50:00Z","v":115,"vw":24.82},{"c":24.835,"h":24.835,"l":24.83,"n":74,"o":24.83,"t":"2026-10-19T17:00:00Z","v":6156,"vw":24.830584},{"c":24.83,"h":24.83,"l":24.83,"n":22,"o":24.83,"t":"2026-10-19T17:05:00Z","v":1385,"vw":24.83},{"c":24.83,"h":24.83,"l":24.83,"n":3,"o":24.83,"t":"2026-10-19T17:10:00Z","v":201,"vw":24.83},{"c":24.86,"h":24.86,"l":24.841,"n":8,"o":24.841,"t":"2026-10-19T17:15:00Z","v":1672,"vw":24.84278},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-19T17:25:00Z","v":100,"vw":24.86},{"c":24.87,"h":24.87,"l":24.86,"n":8,"o":24.86,"t":"2026-10-19T17:30:00Z","v":750,"vw":24.868571},{"c":24.87,"h":24.87,"l":24.8623,"n":6,"o":24.8623,"t":"2026-10-19T17:35:00Z","v":419,"vw":24.864381},{"c":24.875,"h":24.885,"l":24.875,"n":37,"o":24.88,"t":"2026-10-19T17:40:00Z","v":4372,"vw":24.881186},{"c":24.865,"h":24.87,"l":24.865,"n":60,"o":24.87,"t":"2026-10-19T17:45:00Z","v":6571,"vw":24.869626},{"c":24.87,"h":24.875,"l":24.86,"n":62,"o":24.86,"t":"2026-10-19T17:50:00Z","v":2347,"vw":24.869526},{"c":24.87,"h":24.87,"l":24.87,"n":4,"o":24.87,"t":"2026-10-19T17:55:00Z","v":400,"vw":24.87},{"c":24.875,"h":24.875,"l":24.875,"n":3,"o":24.875,"t":"2026-10-19T18:00:00Z","v":176,"vw":24.875},{"c":24.888,"h":24.888,"l":24.88,"n":7,"o":24.88,"t":"2026-10-19T18:05:00Z","v":627,"vw":24.881333},{"c":24.89,"h":24.89,"l":24.89,"n":9,"o":24.89,"t":"2026-10-19T18:10:00Z","v":1030,"vw":24.89},{"c":24.8813,"h":24.89,"l":24.8813,"n":5,"o":24.89,"t":"2026-10-19T18:15:00Z","v":396,"vw":24.883786},{"c":24.875,"h":24.875,"l":24.871,"n":4,"o":24.875,"t":"2026-10-19T18:20:00Z","v":550,"vw":24.8734},{"c":24.86,"h":24.87,"l":24.86,"n":11,"o":24.87,"t":"2026-10-19T18:25:00Z","v":634,"vw":24.864167},{"c":24.865,"h":24.865,"l":24.865,"n":2,"o":24.865,"t":"2026-10-19T18:30:00Z","v":219,"vw":24.865},{"c":24.875,"h":24.875,"l":24.87,"n":7,"o":24.875,"t":"2026-10-19T18:40:00Z","v":591,"vw":24.873143},{"c":24.88,"h":24.88,"l":24.875,"n":32,"o":24.88,"t":"2026-10-19T18:45:00Z","v":2289,"vw":24.87975},{"c":24.87,"h":24.875,"l":24.87,"n":63,"o":24.875,"t":"2026-10-19T18:50:00Z","v":7005,"vw":24.870831},{"c":24.87,"h":24.875,"l":24.87,"n":20,"o":24.87,"t":"2026-10-19T19:05:00Z","v":1884,"vw":24.870388},{"c":24.86,"h":24.865,"l":24.86,"n":4,"o":24.865,"t":"2026-10-19T19:10:00Z","v":456,"vw":24.86375},{"c":24.865,"h":24.865,"l":24.86,"n":6,"o":24.86,"t":"2026-10-19T19:15:00Z","v":282,"vw":24.8625},{"c":24.87,"h":24.87,"l":24.86,"n":67,"o":24.86,"t":"2026-10-19T19:20:00Z","v":6265,"vw":24.863356},{"c":24.875,"h":24.875,"l":24.875,"n":2,"o":24.875,"t":"2026-10-19T19:25:00Z","v":916,"vw":24.875},{"c":24.89,"h":24.9,"l":24.875,"n":95,"o":24.875,"t":"2026-10-19T19:30:00Z","v":10081,"vw":24.889147},{"c":24.875,"h":24.88,"l":24.875,"n":14,"o":24.88,"t":"2026-10-19T19:35:00Z","v":1208,"vw":24.878776},{"c":24.8774,"h":24.8774,"l":24.8774,"n":2,"o":24.8774,"t":"2026-10-19T19:40:00Z","v":339,"vw":24.8774},{"c":24.88,"h":24.88,"l":24.875,"n":18,"o":24.88,"t":"2026-10-19T19:45:00Z","v":1448,"vw":24.879171},{"c":24.88,"h":24.8999,"l":24.875,"n":35,"o":24.8999,"t":"2026-10-19T19:50:00Z","v":3978,"vw":24.883281},{"c":24.85,"h":24.88,"l":24.85,"n":84,"o":24.875,"t":"2026-10-19T19:55:00Z","v":7515,"vw":24.865316},{"c":24.85,"h":24.85,"l":24.83,"n":8,"o":24.83,"t":"2026-10-19T20:00:00Z","v":2017,"vw":24.848991},{"c":26.59,"h":26.59,"l":26.59,"n":3,"o":26.59,"t":"2026-10-20T08:00:00Z","v":2037,"vw":26.59},{"c":24.73,"h":24.78,"l":24.73,"n":8,"o":24.78,"t":"2026-10-20T13:30:00Z","v":1974,"vw":24.770042},{"c":24.7699,"h":24.7699,"l":24.73,"n":46,"o":24.73,"t":"2026-10-20T13:35:00Z","v":36194,"vw":24.763923},{"c":24.76,"h":24.76,"l":24.76,"n":4,"o":24.76,"t":"2026-10-20T13:40:00Z","v":304,"vw":24.76},{"c":24.78,"h":24.79,"l":24.77,"n":10,"o":24.77,"t":"2026-10-20T13:45:00Z","v":1236,"vw":24.7825},{"c":24.77,"h":24.785,"l":24.77,"n":2,"o":24.785,"t":"2026-10-20T13:50:00Z","v":389,"vw":24.777712},{"c":24.78,"h":24.78,"l":24.78,"n":2,"o":24.78,"t":"2026-10-20T13:55:00Z","v":441,"vw":24.78},{"c":24.78,"h":24.78,"l":24.78,"n":7,"o":24.78,"t":"2026-10-20T14:00:00Z","v":1152,"vw":24.78},{"c":24.82,"h":24.82,"l":24.785,"n":12,"o":24.79,"t":"2026-10-20T14:05:00Z","v":957,"vw":24.805556},{"c":24.84,"h":24.84,"l":24.815,"n":5,"o":24.815,"t":"2026-10-20T14:10:00Z","v":302,"vw":24.823333},{"c":24.87,"h":24.87,"l":24.84,"n":9,"o":24.84,"t":"2026-10-20T14:15:00Z","v":719,"vw":24.854046},{"c":24.885,"h":24.89,"l":24.865,"n":10,"o":24.865,"t":"2026-10-20T14:20:00Z","v":1284,"vw":24.869087},{"c":24.93,"h":24.93,"l":24.885,"n":26,"o":24.885,"t":"2026-10-20T14:25:00Z","v":1615,"vw":24.916538},{"c":24.97,"h":24.97,"l":24.94,"n":18,"o":24.94,"t":"2026-10-20T14:30:00Z","v":928,"vw":24.955714},{"c":24.93,"h":24.95,"l":24.93,"n":5,"o":24.95,"t":"2026-10-20T14:35:00Z","v":550,"vw":24.938},{"c":24.925,"h":24.95,"l":24.925,"n":8,"o":24.935,"t":"2026-10-20T14:40:00Z","v":753,"vw":24.933735},{"c":24.89,"h":24.91,"l":24.89,"n":5,"o":24.91,"t":"2026-10-20T14:45:00Z","v":370,"vw":24.896369},{"c":24.87,"h":24.89,"l":24.87,"n":6,"o":24.89,"t":"2026-10-20T14:55:00Z","v":451,"vw":24.88},{"c":24.86,"h":24.86,"l":24.85,"n":13,"o":24.86,"t":"2026-10-20T15:00:00Z","v":1140,"vw":24.852},{"c":24.87,"h":24.87,"l":24.87,"n":10,"o":24.87,"t":"2026-10-20T15:05:00Z","v":598,"vw":24.87},{"c":24.84,"h":24.8823,"l":24.84,"n":9,"o":24.88,"t":"2026-10-20T15:10:00Z","v":562,"vw":24.868523},{"c":24.86,"h":24.86,"l":24.845,"n":6,"o":24.845,"t":"2026-10-20T15:15:00Z","v":357,"vw":24.853333},{"c":24.8301,"h":24.85,"l":24.83,"n":5,"o":24.85,"t":"2026-10-20T15:20:00Z","v":656,"vw":24.833218},{"c":24.84,"h":24.8439,"l":24.84,"n":5,"o":24.84,"t":"2026-10-20T15:25:00Z","v":1300,"vw":24.8415},{"c":24.84,"h":24.84,"l":24.835,"n":36,"o":24.84,"t":"2026-10-20T15:30:00Z","v":1574,"vw":24.839643},{"c":24.89,"h":24.89,"l":24.88,"n":13,"o":24.89,"t":"2026-10-20T15:45:00Z","v":1068,"vw":24.886428},{"c":24.895,"h":24.895,"l":24.895,"n":2,"o":24.895,"t":"2026-10-20T15:50:00Z","v":120,"vw":24.895},{"c":24.915,"h":24.915,"l":24.89,"n":10,"o":24.892,"t":"2026-10-20T15:55:00Z","v":2664,"vw":24.895984},{"c":24.905,"h":24.925,"l":24.905,"n":7,"o":24.925,"t":"2026-10-20T16:00:00Z","v":536,"vw":24.9175},{"c":24.92,"h":24.92,"l":24.9124,"n":12,"o":24.9124,"t":"2026-10-20T16:05:00Z","v":1829,"vw":24.916033},{"c":24.9,"h":24.91,"l":24.9,"n":12,"o":24.91,"t":"2026-10-20T16:15:00Z","v":840,"vw":24.908},{"c":24.91,"h":24.91,"l":24.9,"n":4,"o":24.9,"t":"2026-10-20T16:20:00Z","v":400,"vw":24.9075},{"c":24.915,"h":24.915,"l":24.915,"n":1,"o":24.915,"t":"2026-10-20T16:30:00Z","v":500,"vw":24.915},{"c":24.92,"h":24.92,"l":24.915,"n":12,"o":24.915,"t":"2026-10-20T16:35:00Z","v":656,"vw":24.917223},{"c":24.92,"h":24.92,"l":24.9149,"n":10,"o":24.915,"t":"2026-10-20T16:40:00Z","v":1723,"vw":24.91595},{"c":24.91,"h":24.91,"l":24.91,"n":9,"o":24.91,"t":"2026-10-20T16:45:00Z","v":457,"vw":24.91},{"c":24.9,"h":24.9073,"l":24.9,"n":8,"o":24.9,"t":"2026-10-20T16:50:00Z","v":513,"vw":24.903478},{"c":24.9,"h":24.91,"l":24.9,"n":52,"o":24.9,"t":"2026-10-20T16:55:00Z","v":3879,"vw":24.904839},{"c":24.91,"h":24.91,"l":24.91,"n":2,"o":24.91,"t":"2026-10-20T17:00:00Z","v":200,"vw":24.91},{"c":24.91,"h":24.91,"l":24.91,"n":2,"o":24.91,"t":"2026-10-20T17:05:00Z","v":200,"vw":24.91},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-10-20T17:10:00Z","v":100,"vw":24.91},{"c":24.92,"h":24.92,"l":24.92,"n":2,"o":24.92,"t":"2026-10-20T17:15:00Z","v":140,"vw":24.92},{"c":24.955,"h":24.955,"l":24.955,"n":1,"o":24.955,"t":"2026-10-20T17:40:00Z","v":200,"vw":24.955},{"c":24.965,"h":24.965,"l":24.965,"n":3,"o":24.965,"t":"2026-10-20T17:50:00Z","v":135,"vw":24.965},{"c":24.97,"h":24.97,"l":24.97,"n":2,"o":24.97,"t":"2026-10-20T18:05:00Z","v":285,"vw":24.97},{"c":24.975,"h":24.975,"l":24.965,"n":19,"o":24.965,"t":"2026-10-20T18:10:00Z","v":2657,"vw":24.970398},{"c":24.97,"h":24.97,"l":24.97,"n":2,"o":24.97,"t":"2026-10-20T18:15:00Z","v":217,"vw":24.97},{"c":24.965,"h":24.965,"l":24.965,"n":3,"o":24.965,"t":"2026-10-20T18:25:00Z","v":1331,"vw":24.965},{"c":24.965,"h":24.965,"l":24.965,"n":1,"o":24.965,"t":"2026-10-20T18:30:00Z","v":100,"vw":24.965},{"c":24.9598,"h":24.96,"l":24.9514,"n":16,"o":24.96,"t":"2026-10-20T18:35:00Z","v":931,"vw":24.957931},{"c":24.9507,"h":24.955,"l":24.9507,"n":13,"o":24.9513,"t":"2026-10-20T18:40:00Z","v":1865,"vw":24.951719},{"c":24.955,"h":24.96,"l":24.95,"n":12,"o":24.96,"t":"2026-10-20T18:45:00Z","v":612,"vw":24.955},{"c":24.9513,"h":24.9513,"l":24.9513,"n":1,"o":24.9513,"t":"2026-10-20T18:50:00Z","v":192,"vw":24.9513},{"c":24.955,"h":24.955,"l":24.955,"n":4,"o":24.955,"t":"2026-10-20T18:55:00Z","v":1050,"vw":24.955},{"c":24.9513,"h":24.9513,"l":24.9513,"n":2,"o":24.9513,"t":"2026-10-20T19:00:00Z","v":171,"vw":24.9513},{"c":24.95,"h":24.955,"l":24.95,"n":41,"o":24.9526,"t":"2026-10-20T19:05:00Z","v":4281,"vw":24.950404},{"c":24.95,"h":24.95,"l":24.95,"n":35,"o":24.95,"t":"2026-10-20T19:10:00Z","v":2998,"vw":24.95},{"c":24.94,"h":24.9426,"l":24.94,"n":6,"o":24.9426,"t":"2026-10-20T19:25:00Z","v":724,"vw":24.942121},{"c":24.95,"h":24.95,"l":24.945,"n":30,"o":24.945,"t":"2026-10-20T19:30:00Z","v":2824,"vw":24.948724},{"c":24.95,"h":24.95,"l":24.9424,"n":9,"o":24.95,"t":"2026-10-20T19:35:00Z","v":1104,"vw":24.944002},{"c":24.95,"h":24.95,"l":24.95,"n":5,"o":24.95,"t":"2026-10-20T19:40:00Z","v":278,"vw":24.95},{"c":24.94,"h":24.94,"l":24.94,"n":4,"o":24.94,"t":"2026-10-20T19:45:00Z","v":568,"vw":24.94},{"c":24.96,"h":24.965,"l":24.95,"n":57,"o":24.95,"t":"2026-10-20T19:50:00Z","v":5434,"vw":24.958617},{"c":24.95,"h":24.96,"l":24.95,"n":27,"o":24.96,"t":"2026-10-20T19:55:00Z","v":1820,"vw":24.955033},{"c":24.94,"h":24.94,"l":24.94,"n":4,"o":24.94,"t":"2026-10-20T20:00:00Z","v":1146,"vw":24.94},{"c":24.9,"h":24.9,"l":24.9,"n":4,"o":24.9,"t":"2026-10-21T13:30:00Z","v":460,"vw":24.9},{"c":24.8939,"h":24.8939,"l":24.89,"n":6,"o":24.8901,"t":"2026-10-21T13:35:00Z","v":6056,"vw":24.891333},{"c":24.8839,"h":24.885,"l":24.8839,"n":3,"o":24.885,"t":"2026-10-21T13:40:00Z","v":2002,"vw":24.88445},{"c":24.9,"h":24.9,"l":24.8901,"n":3,"o":24.8901,"t":"2026-10-21T13:45:00Z","v":600,"vw":24.895033},{"c":24.9,"h":24.9,"l":24.9,"n":3,"o":24.9,"t":"2026-10-21T13:50:00Z","v":229,"vw":24.9},{"c":24.95,"h":24.95,"l":24.93,"n":7,"o":24.93,"t":"2026-10-21T13:55:00Z","v":696,"vw":24.943636},{"c":24.955,"h":24.955,"l":24.95,"n":3,"o":24.95,"t":"2026-10-21T14:00:00Z","v":393,"vw":24.953571},{"c":24.945,"h":24.945,"l":24.945,"n":5,"o":24.945,"t":"2026-10-21T14:05:00Z","v":356,"vw":24.945},{"c":24.96,"h":24.96,"l":24.96,"n":2,"o":24.96,"t":"2026-10-21T14:10:00Z","v":177,"vw":24.96},{"c":24.945,"h":24.9499,"l":24.945,"n":7,"o":24.9499,"t":"2026-10-21T14:15:00Z","v":2213,"vw":24.949455},{"c":24.95,"h":24.95,"l":24.9413,"n":12,"o":24.9413,"t":"2026-10-21T14:20:00Z","v":814,"vw":24.9442},{"c":24.945,"h":24.95,"l":24.945,"n":10,"o":24.95,"t":"2026-10-21T14:25:00Z","v":655,"vw":24.948355},{"c":24.95,"h":24.95,"l":24.945,"n":13,"o":24.95,"t":"2026-10-21T14:30:00Z","v":1119,"vw":24.949445},{"c":24.935,"h":24.955,"l":24.935,"n":18,"o":24.955,"t":"2026-10-21T14:35:00Z","v":695,"vw":24.944},{"c":24.94,"h":24.94,"l":24.905,"n":36,"o":24.905,"t":"2026-10-21T14:40:00Z","v":2604,"vw":24.919279},{"c":24.945,"h":24.95,"l":24.93,"n":26,"o":24.94,"t":"2026-10-21T14:45:00Z","v":2159,"vw":24.940361},{"c":24.92,"h":24.92,"l":24.92,"n":3,"o":24.92,"t":"2026-10-21T14:50:00Z","v":177,"vw":24.92},{"c":24.935,"h":24.935,"l":24.93,"n":4,"o":24.93,"t":"2026-10-21T14:55:00Z","v":340,"vw":24.932917},{"c":24.93,"h":24.93,"l":24.925,"n":6,"o":24.93,"t":"2026-10-21T15:00:00Z","v":520,"vw":24.929},{"c":24.95,"h":24.95,"l":24.945,"n":5,"o":24.945,"t":"2026-10-21T15:05:00Z","v":847,"vw":24.945595},{"c":24.9505,"h":24.955,"l":24.9505,"n":6,"o":24.955,"t":"2026-10-21T15:10:00Z","v":507,"vw":24.952},{"c":25.015,"h":25.015,"l":24.95,"n":50,"o":24.95,"t":"2026-10-21T15:20:00Z","v":4937,"vw":24.99473},{"c":25,"h":25.01,"l":24.995,"n":3,"o":25.01,"t":"2026-10-21T15:25:00Z","v":386,"vw":25.001295},{"c":25.0149,"h":25.0228,"l":25.0149,"n":2,"o":25.0228,"t":"2026-10-21T15:30:00Z","v":6000,"vw":25.01885},{"c":25.03,"h":25.03,"l":25.03,"n":4,"o":25.03,"t":"2026-10-21T15:35:00Z","v":203,"vw":25.03},{"c":25.02,"h":25.02,"l":25.02,"n":2,"o":25.02,"t":"2026-10-21T15:40:00Z","v":101,"vw":25.02},{"c":25.02,"h":25.02,"l":25.02,"n":7,"o":25.02,"t":"2026-10-21T15:45:00Z","v":648,"vw":25.02},{"c":25,"h":25,"l":25,"n":12,"o":25,"t":"2026-10-21T15:50:00Z","v":642,"vw":25},{"c":25,"h":25,"l":25,"n":6,"o":25,"t":"2026-10-21T15:55:00Z","v":449,"vw":25},{"c":25.0051,"h":25.0051,"l":25.0051,"n":1,"o":25.0051,"t":"2026-10-21T16:05:00Z","v":100,"vw":25.0051},{"c":25.035,"h":25.035,"l":25.01,"n":18,"o":25.01,"t":"2026-10-21T16:15:00Z","v":3570,"vw":25.030938},{"c":25.02,"h":25.0399,"l":25.02,"n":11,"o":25.0399,"t":"2026-10-21T16:20:00Z","v":1104,"vw":25.027219},{"c":25.0251,"h":25.0251,"l":25.0251,"n":2,"o":25.0251,"t":"2026-10-21T16:25:00Z","v":131,"vw":25.0251},{"c":25.06,"h":25.06,"l":25.015,"n":23,"o":25.02,"t":"2026-10-21T16:35:00Z","v":1270,"vw":25.027778},{"c":25.03,"h":25.035,"l":25.03,"n":4,"o":25.03,"t":"2026-10-21T16:40:00Z","v":435,"vw":25.032696},{"c":25.03,"h":25.03,"l":25.03,"n":6,"o":25.03,"t":"2026-10-21T16:45:00Z","v":366,"vw":25.03},{"c":25.03,"h":25.03,"l":25.02,"n":14,"o":25.02,"t":"2026-10-21T16:55:00Z","v":895,"vw":25.024},{"c":25.04,"h":25.04,"l":25.03,"n":23,"o":25.03,"t":"2026-10-21T17:05:00Z","v":1050,"vw":25.038256},{"c":25.05,"h":25.05,"l":25.05,"n":2,"o":25.05,"t":"2026-10-21T17:10:00Z","v":109,"vw":25.05},{"c":25.05,"h":25.05,"l":25.05,"n":7,"o":25.05,"t":"2026-10-21T17:20:00Z","v":592,"vw":25.05},{"c":25.05,"h":25.05,"l":25.05,"n":15,"o":25.05,"t":"2026-10-21T17:30:00Z","v":1041,"vw":25.05},{"c":25.045,"h":25.045,"l":25.045,"n":4,"o":25.045,"t":"2026-10-21T17:35:00Z","v":185,"vw":25.045},{"c":25.04,"h":25.04,"l":25.04,"n":5,"o":25.04,"t":"2026-10-21T17:50:00Z","v":123,"vw":25.04},{"c":25.025,"h":25.025,"l":25.025,"n":1,"o":25.025,"t":"2026-10-21T17:55:00Z","v":100,"vw":25.025},{"c":25.0316,"h":25.0316,"l":25.0316,"n":1,"o":25.0316,"t":"2026-10-21T18:00:00Z","v":145,"vw":25.0316},{"c":25.045,"h":25.045,"l":25.045,"n":2,"o":25.045,"t":"2026-10-21T18:05:00Z","v":133,"vw":25.045},{"c":25.045,"h":25.045,"l":25.045,"n":4,"o":25.045,"t":"2026-10-21T18:10:00Z","v":291,"vw":25.045},{"c":25.05,"h":25.05,"l":25.045,"n":4,"o":25.045,"t":"2026-10-21T18:15:00Z","v":302,"vw":25.047},{"c":25.0499,"h":25.055,"l":25.045,"n":32,"o":25.045,"t":"2026-10-21T18:20:00Z","v":4932,"vw":25.049549},{"c":25.045,"h":25.045,"l":25.045,"n":1,"o":25.045,"t":"2026-10-21T18:25:00Z","v":200,"vw":25.045},{"c":25.06,"h":25.06,"l":25.06,"n":2,"o":25.06,"t":"2026-10-21T18:30:00Z","v":189,"vw":25.06},{"c":25.05,"h":25.065,"l":25.05,"n":5,"o":25.065,"t":"2026-10-21T18:35:00Z","v":630,"vw":25.057764},{"c":25.0599,"h":25.0599,"l":25.0599,"n":2,"o":25.0599,"t":"2026-10-21T18:40:00Z","v":220,"vw":25.0599},{"c":25.02,"h":25.04,"l":25.02,"n":16,"o":25.04,"t":"2026-10-21T18:45:00Z","v":1429,"vw":25.0274},{"c":25.01,"h":25.015,"l":24.995,"n":37,"o":24.995,"t":"2026-10-21T18:50:00Z","v":3492,"vw":25.000965},{"c":24.97,"h":25,"l":24.97,"n":100,"o":25,"t":"2026-10-21T18:55:00Z","v":15002,"vw":24.980546},{"c":24.98,"h":24.985,"l":24.97,"n":128,"o":24.97,"t":"2026-10-21T19:00:00Z","v":19451,"vw":24.978198},{"c":25,"h":25,"l":24.96,"n":129,"o":24.96,"t":"2026-10-21T19:05:00Z","v":17858,"vw":24.980187},{"c":24.985,"h":24.985,"l":24.985,"n":1,"o":24.985,"t":"2026-10-21T19:10:00Z","v":117,"vw":24.985},{"c":24.99,"h":24.99,"l":24.99,"n":12,"o":24.99,"t":"2026-10-21T19:15:00Z","v":825,"vw":24.99},{"c":24.99,"h":24.99,"l":24.99,"n":2,"o":24.99,"t":"2026-10-21T19:20:00Z","v":555,"vw":24.99},{"c":25.005,"h":25.005,"l":24.99,"n":6,"o":24.99,"t":"2026-10-21T19:25:00Z","v":383,"vw":24.995},{"c":25.03,"h":25.03,"l":25.01,"n":19,"o":25.01,"t":"2026-10-21T19:35:00Z","v":1142,"vw":25.018333},{"c":25.02,"h":25.02,"l":25.02,"n":3,"o":25.02,"t":"2026-10-21T19:45:00Z","v":281,"vw":25.02},{"c":25.03,"h":25.03,"l":25.02,"n":7,"o":25.02,"t":"2026-10-21T19:50:00Z","v":502,"vw":25.027253},{"c":25.01,"h":25.025,"l":25.01,"n":33,"o":25.025,"t":"2026-10-21T19:55:00Z","v":2310,"vw":25.017796},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-21T20:00:00Z","v":202,"vw":25}],"history":[{"c":20.53,"h":20.81,"l":20.48,"n":329,"o":20.73,"t":"2024-10-21T04:00:00Z","v":49874,"vw":20.567454},{"c":20.78,"h":20.83,"l":20.7482,"n":523,"o":20.79,"t":"2024-10-22T04:00:00Z","v":167675,"vw":20.769572},{"c":20.64,"h":20.8092,"l":20.6096,"n":1912,"o":20.74,"t":"2024-10-23T04:00:00Z","v":528615,"vw":20.710471},{"c":20.79,"h":20.94,"l":20.565,"n":1599,"o":20.91,"t":"2024-10-24T04:00:00Z","v":411573,"vw":20.630758},{"c":20.68,"h":20.8,"l":20.6119,"n":171,"o":20.69,"t":"2024-10-25T04:00:00Z","v":26919,"vw":20.700573},{"c":20.79,"h":20.79,"l":20.59,"n":381,"o":20.62,"t":"2024-10-28T04:00:00Z","v":80535,"vw":20.650348},{"c":20.76,"h":20.76,"l":20.5909,"n":270,"o":20.71,"t":"2024-10-29T04:00:00Z","v":58026,"vw":20.704208},{"c":20.5684,"h":20.6501,"l":20.4801,"n":217,"o":20.64,"t":"2024-10-30T04:00:00Z","v":26495,"vw":20.572578},{"c":20.48,"h":20.64,"l":20.34,"n":282,"o":20.64,"t":"2024-10-31T04:00:00Z","v":51755,"vw":20.450356},{"c":20.45,"h":20.64,"l":20.33,"n":439,"o":20.64,"t":"2024-11-01T04:00:00Z","v":118633,"vw":20.4496},{"c":20.58,"h":20.61,"l":20.435,"n":250,"o":20.52,"t":"2024-11-04T05:00:00Z","v":40288,"vw":20.554615},{"c":20.84,"h":20.9106,"l":20.75,"n":272,"o":20.75,"t":"2024-11-05T05:00:00Z","v":30231,"vw":20.856303},{"c":20.14,"h":20.28,"l":20.06,"n":650,"o":20.09,"t":"2024-11-06T05:00:00Z","v":116800,"vw":20.141834},{"c":20.9,"h":20.93,"l":20.782,"n":625,"o":20.85,"t":"2024-11-07T05:00:00Z","v":97596,"vw":20.872483},{"c":20.38,"h":20.54,"l":20.28,"n":444,"o":20.54,"t":"2024-11-08T05:00:00Z","v":62347,"vw":20.381882},{"c":20.13,"h":20.26,"l":20.06,"n":371,"o":20.22,"t":"2024-11-11T05:00:00Z","v":211173,"vw":20.11557},{"c":19.85,"h":19.93,"l":19.8201,"n":341,"o":19.93,"t":"2024-11-12T05:00:00Z","v":138476,"vw":19.869645},{"c":19.66,"h":19.81,"l":19.63,"n":666,"o":19.81,"t":"2024-11-13T05:00:00Z","v":87672,"vw":19.699524},{"c":19.56,"h":19.75,"l":19.56,"n":260,"o":19.75,"t":"2024-11-14T05:00:00Z","v":31864,"vw":19.640864},{"c":19.94,"h":20.1531,"l":19.91,"n":580,"o":20.12,"t":"2024-11-15T05:00:00Z","v":112784,"vw":20.04997},{"c":19.89,"h":19.9699,"l":19.63,"n":734,"o":19.63,"t":"2024-11-18T05:00:00Z","v":91485,"vw":19.822554},{"c":20.12,"h":20.13,"l":19.88,"n":605,"o":19.88,"t":"2024-11-19T05:00:00Z","v":64064,"vw":20.056849},{"c":20.03,"h":20.14,"l":20.01,"n":385,"o":20.14,"t":"2024-11-20T05:00:00Z","v":39419,"vw":20.061888},{"c":20.07,"h":20.095,"l":19.9801,"n":584,"o":20.03,"t":"2024-11-21T05:00:00Z","v":58565,"vw":20.047686},{"c":19.97,"h":20.01,"l":19.8882,"n":201,"o":19.96,"t":"2024-11-22T05:00:00Z","v":88439,"vw":19.910787},{"c":20.1673,"h":20.19,"l":20.11,"n":426,"o":20.11,"t":"2024-11-25T05:00:00Z","v":87223,"vw":20.156491},{"c":20.13,"h":20.17,"l":20.0748,"n":475,"o":20.17,"t":"2024-11-26T05:00:00Z","v":115906,"vw":20.123323},{"c":20.22,"h":20.29,"l":20.17,"n":429,"o":20.17,"t":"2024-11-27T05:00:00Z","v":128067,"vw":20.236487},{"c":20.14,"h":20.2397,"l":20.1,"n":228,"o":20.1,"t":"2024-11-29T05:00:00Z","v":44199,"vw":20.166472},{"c":20.19,"h":20.19,"l":20.05,"n":411,"o":20.14,"t":"2024-12-02T05:00:00Z","v":91463,"vw":20.108624},{"c":20.25,"h":20.3,"l":20.1699,"n":287,"o":20.2,"t":"2024-12-03T05:00:00Z","v":61970,"vw":20.255816},{"c":20.35,"h":20.4,"l":20.3,"n":210,"o":20.31,"t":"2024-12-04T05:00:00Z","v":22126,"vw":20.33621},{"c":20.44,"h":20.44,"l":20.34,"n":1362,"o":20.42,"t":"2024-12-05T05:00:00Z","v":1219744,"vw":20.357231},{"c":20.23,"h":20.28,"l":20.15,"n":309,"o":20.28,"t":"2024-12-06T05:00:00Z","v":28189,"vw":20.222407},{"c":20.35,"h":20.56,"l":20.35,"n":599,"o":20.5,"t":"2024-12-09T05:00:00Z","v":40169,"vw":20.439432},{"c":20.53,"h":20.55,"l":20.38,"n":883,"o":20.38,"t":"2024-12-10T05:00:00Z","v":275460,"vw":20.464438},{"c":20.4,"h":20.42,"l":20.34,"n":271,"o":20.39,"t":"2024-12-11T05:00:00Z","v":42839,"vw":20.390717},{"c":20.24,"h":20.2673,"l":20.04,"n":209,"o":20.04,"t":"2024-12-12T05:00:00Z","v":43633,"vw":20.205383},{"c":20.23,"h":20.3,"l":20.2,"n":307,"o":20.3,"t":"2024-12-13T05:00:00Z","v":61718,"vw":20.24296},{"c":20.05,"h":20.17,"l":20.021,"n":370,"o":20.17,"t":"2024-12-16T05:00:00Z","v":211476,"vw":20.047304},{"c":19.89,"h":19.94,"l":19.89,"n":290,"o":19.89,"t":"2024-12-17T05:00:00Z","v":29771,"vw":19.90178},{"c":19.61,"h":19.8721,"l":19.6,"n":983,"o":19.83,"t":"2024-12-18T05:00:00Z","v":322573,"vw":19.769372},{"c":19.63,"h":19.75,"l":19.58,"n":179,"o":19.75,"t":"2024-12-19T05:00:00Z","v":28442,"vw":19.632117},{"c":19.74,"h":19.76,"l":19.21,"n":172,"o":19.21,"t":"2024-12-20T05:00:00Z","v":16052,"vw":19.690303},{"c":18.91,"h":18.92,"l":18.81,"n":379,"o":18.88,"t":"2024-12-23T05:00:00Z","v":51390,"vw":18.857008},{"c":19.07,"h":19.12,"l":19.04,"n":161,"o":19.05,"t":"2024-12-24T05:00:00Z","v":18418,"vw":19.0568},{"c":19.15,"h":19.15,"l":19.08,"n":676,"o":19.08,"t":"2024-12-26T05:00:00Z","v":115957,"vw":19.107929},{"c":19.04,"h":19.1,"l":18.97,"n":939,"o":18.98,"t":"2024-12-27T05:00:00Z","v":100561,"vw":19.01453},{"c":18.96,"h":19.0819,"l":18.96,"n":355,"o":19.01,"t":"2024-12-30T05:00:00Z","v":74300,"vw":18.986745},{"c":18.85,"h":18.8879,"l":18.78,"n":371,"o":18.81,"t":"2024-12-31T05:00:00Z","v":60033,"vw":18.821778},{"c":18.68,"h":18.77,"l":18.63,"n":480,"o":18.72,"t":"2025-01-02T05:00:00Z","v":52296,"vw":18.688503},{"c":18.55,"h":18.584,"l":18.5201,"n":353,"o":18.53,"t":"2025-01-03T05:00:00Z","v":37789,"vw":18.555772},{"c":18.57,"h":18.73,"l":18.57,"n":482,"o":18.64,"t":"2025-01-06T05:00:00Z","v":195827,"vw":18.624203},{"c":18.66,"h":18.7,"l":18.61,"n":372,"o":18.67,"t":"2025-01-07T05:00:00Z","v":220168,"vw":18.673164},{"c":18.62,"h":18.62,"l":18.48,"n":199,"o":18.48,"t":"2025-01-08T05:00:00Z","v":29506,"vw":18.566929},{"c":18.8,"h":20.73,"l":18.77,"n":323,"o":20.73,"t":"2025-01-10T05:00:00Z","v":56459,"vw":19.002056},{"c":18.86,"h":18.91,"l":18.7,"n":553,"o":18.7,"t":"2025-01-13T05:00:00Z","v":122383,"vw":18.869298},{"c":18.89,"h":18.95,"l":18.86,"n":187,"o":18.92,"t":"2025-01-14T05:00:00Z","v":30289,"vw":18.907637},{"c":19.05,"h":19.05,"l":18.92,"n":147,"o":18.92,"t":"2025-01-15T05:00:00Z","v":18582,"vw":19.005255},{"c":19.18,"h":19.18,"l":19.1,"n":402,"o":19.16,"t":"2025-01-16T05:00:00Z","v":21444,"vw":19.126246},{"c":19.35,"h":19.4014,"l":19.21,"n":321,"o":19.21,"t":"2025-01-17T05:00:00Z","v":61729,"vw":19.36019},{"c":19.27,"h":19.32,"l":19.26,"n":517,"o":19.32,"t":"2025-01-21T05:00:00Z","v":164655,"vw":19.273606},{"c":19.16,"h":19.24,"l":19.1545,"n":172,"o":19.24,"t":"2025-01-22T05:00:00Z","v":22416,"vw":19.18415},{"c":19.1,"h":19.1,"l":19.02,"n":385,"o":19.09,"t":"2025-01-23T05:00:00Z","v":42901,"vw":19.065911},{"c":19.08,"h":19.145,"l":19.06,"n":259,"o":19.1,"t":"2025-01-24T05:00:00Z","v":27051,"vw":19.097126},{"c":18.92,"h":18.97,"l":18.86,"n":264,"o":18.93,"t":"2025-01-27T05:00:00Z","v":26188,"vw":18.919524},{"c":18.65,"h":18.7371,"l":18.62,"n":350,"o":18.72,"t":"2025-01-28T05:00:00Z","v":66230,"vw":18.656543},{"c":18.87,"h":18.87,"l":18.77,"n":131,"o":18.84,"t":"2025-01-29T05:00:00Z","v":22237,"vw":18.826921},{"c":18.85,"h":18.9904,"l":18.8031,"n":262,"o":18.96,"t":"2025-01-30T05:00:00Z","v":64754,"vw":18.858226},{"c":18.68,"h":18.755,"l":18.6365,"n":261,"o":18.74,"t":"2025-01-31T05:00:00Z","v":30772,"vw":18.702099},{"c":18.92,"h":18.93,"l":18.65,"n":739,"o":18.65,"t":"2025-02-03T05:00:00Z","v":107124,"vw":18.854274},{"c":19,"h":19.04,"l":18.92,"n":327,"o":18.97,"t":"2025-02-04T05:00:00Z","v":34462,"vw":18.974775},{"c":18.96,"h":19.0199,"l":18.8,"n":314,"o":18.95,"t":"2025-02-05T05:00:00Z","v":57579,"vw":18.941383},{"c":19.11,"h":19.14,"l":19.0299,"n":305,"o":19.09,"t":"2025-02-06T05:00:00Z","v":53328,"vw":19.078542},{"c":19.25,"h":19.3706,"l":19.216,"n":232,"o":19.3,"t":"2025-02-07T05:00:00Z","v":21915,"vw":19.285525},{"c":19.31,"h":19.3488,"l":19.215,"n":394,"o":19.25,"t":"2025-02-10T05:00:00Z","v":46284,"vw":19.314175},{"c":19.17,"h":19.19,"l":19.0928,"n":537,"o":19.13,"t":"2025-02-11T05:00:00Z","v":64519,"vw":19.158023},{"c":19.31,"h":19.32,"l":19.18,"n":358,"o":19.22,"t":"2025-02-12T05:00:00Z","v":46814,"vw":19.294732},{"c":19.22,"h":19.25,"l":19.1247,"n":256,"o":19.14,"t":"2025-02-13T05:00:00Z","v":32849,"vw":19.19965},{"c":19.22,"h":19.43,"l":19.22,"n":268,"o":19.43,"t":"2025-02-14T05:00:00Z","v":47419,"vw":19.280876},{"c":19.45,"h":19.47,"l":19.13,"n":409,"o":19.17,"t":"2025-02-18T05:00:00Z","v":29316,"vw":19.375668},{"c":19.49,"h":19.49,"l":19.391,"n":425,"o":19.44,"t":"2025-02-19T05:00:00Z","v":29139,"vw":19.455839},{"c":19.7,"h":19.71,"l":19.59,"n":416,"o":19.59,"t":"2025-02-20T05:00:00Z","v":51253,"vw":19.677253},{"c":19.55,"h":19.62,"l":19.5101,"n":396,"o":19.56,"t":"2025-02-21T05:00:00Z","v":149315,"vw":19.541483},{"c":19.3,"h":19.4,"l":19.3,"n":509,"o":19.4,"t":"2025-02-24T05:00:00Z","v":70036,"vw":19.339545},{"c":19.24,"h":19.37,"l":19.13,"n":420,"o":19.37,"t":"2025-02-25T05:00:00Z","v":81881,"vw":19.226478},{"c":19.17,"h":19.21,"l":19.13,"n":261,"o":19.21,"t":"2025-02-26T05:00:00Z","v":54606,"vw":19.173866},{"c":19.09,"h":19.22,"l":19.0725,"n":680,"o":19.21,"t":"2025-02-27T05:00:00Z","v":134192,"vw":19.127514},{"c":19.06,"h":19.06,"l":19,"n":301,"o":19.06,"t":"2025-02-28T05:00:00Z","v":34122,"vw":19.034866},{"c":19.1,"h":19.25,"l":19.08,"n":528,"o":19.16,"t":"2025-03-03T05:00:00Z","v":97540,"vw":19.162364},{"c":19.13,"h":19.17,"l":19.06,"n":761,"o":19.13,"t":"2025-03-04T05:00:00Z","v":126551,"vw":19.129073},{"c":19.55,"h":19.56,"l":19.39,"n":495,"o":19.41,"t":"2025-03-05T05:00:00Z","v":131759,"vw":19.461336},{"c":19.77,"h":19.805,"l":19.68,"n":490,"o":19.68,"t":"2025-03-06T05:00:00Z","v":53274,"vw":19.741703},{"c":19.59,"h":19.73,"l":19.5564,"n":395,"o":19.68,"t":"2025-03-07T05:00:00Z","v":342128,"vw":19.691521},{"c":19.46,"h":19.58,"l":19.41,"n":454,"o":19.58,"t":"2025-03-10T04:00:00Z","v":38452,"vw":19.484551},{"c":19.76,"h":19.83,"l":19.67,"n":1164,"o":19.67,"t":"2025-03-11T04:00:00Z","v":318371,"vw":19.757797},{"c":19.8,"h":19.9277,"l":19.75,"n":306,"o":19.86,"t":"2025-03-12T04:00:00Z","v":64224,"vw":19.840036},{"c":19.95,"h":19.95,"l":19.78,"n":410,"o":19.79,"t":"2025-03-13T04:00:00Z","v":73532,"vw":19.873388},{"c":19.88,"h":19.9299,"l":19.83,"n":716,"o":19.83,"t":"2025-03-14T04:00:00Z","v":177046,"vw":19.87621},{"c":19.93,"h":19.95,"l":19.8702,"n":558,"o":19.91,"t":"2025-03-17T04:00:00Z","v":104919,"vw":19.923838},{"c":19.88,"h":19.88,"l":19.74,"n":471,"o":19.83,"t":"2025-03-18T04:00:00Z","v":97795,"vw":19.808287},{"c":19.92,"h":19.9414,"l":19.84,"n":362,"o":19.88,"t":"2025-03-19T04:00:00Z","v":72319,"vw":19.905127},{"c":19.78,"h":19.84,"l":19.75,"n":313,"o":19.79,"t":"2025-03-20T04:00:00Z","v":59691,"vw":19.798826},{"c":19.7,"h":19.77,"l":19.64,"n":365,"o":19.77,"t":"2025-03-21T04:00:00Z","v":43648,"vw":19.683735},{"c":19.73,"h":19.92,"l":19.7003,"n":537,"o":19.83,"t":"2025-03-24T04:00:00Z","v":74283,"vw":19.826686},{"c":19.92,"h":19.95,"l":19.84,"n":404,"o":19.89,"t":"2025-03-25T04:00:00Z","v":54287,"vw":19.918308},{"c":19.73,"h":19.82,"l":19.73,"n":344,"o":19.82,"t":"2025-03-26T04:00:00Z","v":41117,"vw":19.7676},{"c":19.47,"h":19.71,"l":19.35,"n":284,"o":19.71,"t":"2025-03-27T04:00:00Z","v":94926,"vw":19.447935},{"c":19.29,"h":19.42,"l":19.25,"n":350,"o":19.4,"t":"2025-03-28T04:00:00Z","v":52874,"vw":19.31987},{"c":19.19,"h":19.23,"l":19.12,"n":502,"o":19.12,"t":"2025-03-31T04:00:00Z","v":70836,"vw":19.179228},{"c":19.04,"h":19.11,"l":19.019,"n":263,"o":19.11,"t":"2025-04-01T04:00:00Z","v":36588,"vw":19.047979},{"c":18.98,"h":18.98,"l":18.91,"n":414,"o":18.92,"t":"2025-04-02T04:00:00Z","v":72537,"vw":18.94041},{"c":18.4,"h":18.56,"l":18.33,"n":593,"o":18.4,"t":"2025-04-03T04:00:00Z","v":89908,"vw":18.430182},{"c":17.72,"h":17.915,"l":17.68,"n":743,"o":17.78,"t":"2025-04-04T04:00:00Z","v":203499,"vw":17.761583},{"c":17.63,"h":18.0856,"l":17.56,"n":1766,"o":17.75,"t":"2025-04-07T04:00:00Z","v":518188,"vw":17.67432},{"c":17.23,"h":17.7,"l":17.125,"n":841,"o":17.69,"t":"2025-04-08T04:00:00Z","v":171718,"vw":17.292599},{"c":17.8,"h":17.8895,"l":17.2547,"n":674,"o":17.36,"t":"2025-04-09T04:00:00Z","v":189905,"vw":17.6007},{"c":17.78,"h":17.96,"l":17.704,"n":382,"o":17.91,"t":"2025-04-10T04:00:00Z","v":70469,"vw":17.808404},{"c":18.115,"h":18.1349,"l":17.9964,"n":246,"o":18.06,"t":"2025-04-11T04:00:00Z","v":26625,"vw":18.042926},{"c":18.06,"h":18.13,"l":17.935,"n":361,"o":17.95,"t":"2025-04-14T04:00:00Z","v":49700,"vw":18.042533},{"c":17.92,"h":18.025,"l":17.905,"n":136,"o":17.98,"t":"2025-04-15T04:00:00Z","v":33108,"vw":17.954862},{"c":17.89,"h":17.95,"l":17.78,"n":224,"o":17.81,"t":"2025-04-16T04:00:00Z","v":32353,"vw":17.893659},{"c":17.96,"h":17.99,"l":17.81,"n":300,"o":17.9,"t":"2025-04-17T04:00:00Z","v":47770,"vw":17.949868},{"c":17.78,"h":18.01,"l":17.7551,"n":578,"o":18,"t":"2025-04-21T04:00:00Z","v":111090,"vw":17.8407},{"c":18.07,"h":18.1846,"l":18.04,"n":219,"o":18.12,"t":"2025-04-22T04:00:00Z","v":45755,"vw":18.123088},{"c":18.28,"h":18.42,"l":18.25,"n":151,"o":18.31,"t":"2025-04-23T04:00:00Z","v":48949,"vw":18.348527},{"c":18.55,"h":18.69,"l":18.3111,"n":169,"o":18.69,"t":"2025-04-24T04:00:00Z","v":94259,"vw":18.455956},{"c":18.32,"h":18.35,"l":18.2301,"n":272,"o":18.33,"t":"2025-04-25T04:00:00Z","v":51708,"vw":18.301873},{"c":18.31,"h":18.3399,"l":18.22,"n":327,"o":18.27,"t":"2025-04-28T04:00:00Z","v":50999,"vw":18.270001},{"c":18.39,"h":18.41,"l":18.3,"n":142,"o":18.3,"t":"2025-04-29T04:00:00Z","v":23042,"vw":18.375816},{"c":17.78,"h":18.11,"l":17.78,"n":232,"o":18.11,"t":"2025-04-30T04:00:00Z","v":37495,"vw":17.895657},{"c":17.9819,"h":18.02,"l":17.88,"n":198,"o":17.9,"t":"2025-05-01T04:00:00Z","v":26670,"vw":17.935089},{"c":18.13,"h":18.28,"l":18.1,"n":157,"o":18.18,"t":"2025-05-02T04:00:00Z","v":59915,"vw":18.136212},{"c":18.17,"h":18.305,"l":18.13,"n":465,"o":18.22,"t":"2025-05-05T04:00:00Z","v":93129,"vw":18.175564},{"c":18.2273,"h":18.34,"l":18.2261,"n":118,"o":18.31,"t":"2025-05-06T04:00:00Z","v":10284,"vw":18.27991},{"c":17.9949,"h":18.1141,"l":17.97,"n":125,"o":18.11,"t":"2025-05-07T04:00:00Z","v":25431,"vw":18.046153},{"c":18.17,"h":18.24,"l":18.0663,"n":209,"o":18.12,"t":"2025-05-08T04:00:00Z","v":42697,"vw":18.184379},{"c":18.2849,"h":18.2955,"l":18.2,"n":182,"o":18.2,"t":"2025-05-09T04:00:00Z","v":33133,"vw":18.253284},{"c":18.54,"h":18.6194,"l":18.4738,"n":169,"o":18.57,"t":"2025-05-12T04:00:00Z","v":34365,"vw":18.529639},{"c":18.7147,"h":19,"l":18.4724,"n":234,"o":19,"t":"2025-05-13T04:00:00Z","v":48268,"vw":18.751798},{"c":18.9,"h":19.015,"l":18.8401,"n":1048,"o":18.95,"t":"2025-05-14T04:00:00Z","v":132863,"vw":18.889716},{"c":18.75,"h":18.76,"l":18.63,"n":198,"o":18.71,"t":"2025-05-15T04:00:00Z","v":24826,"vw":18.706716},{"c":18.46,"h":18.68,"l":18.46,"n":824,"o":18.68,"t":"2025-05-16T04:00:00Z","v":84583,"vw":18.504191},{"c":18.39,"h":18.4751,"l":18.36,"n":183,"o":18.36,"t":"2025-05-19T04:00:00Z","v":25503,"vw":18.412769},{"c":18.7074,"h":18.7283,"l":18.52,"n":354,"o":18.52,"t":"2025-05-20T04:00:00Z","v":41477,"vw":18.64754},{"c":18.54,"h":18.6,"l":18.53,"n":306,"o":18.57,"t":"2025-05-21T04:00:00Z","v":85910,"vw":18.568868},{"c":18.52,"h":18.58,"l":18.495,"n":245,"o":18.5141,"t":"2025-05-22T04:00:00Z","v":21578,"vw":18.544059},{"c":18.65,"h":18.71,"l":18.54,"n":97,"o":18.54,"t":"2025-05-23T04:00:00Z","v":9865,"vw":18.638688},{"c":18.69,"h":18.72,"l":18.6514,"n":549,"o":18.72,"t":"2025-05-27T04:00:00Z","v":76115,"vw":18.686485},{"c":18.56,"h":18.6097,"l":18.5462,"n":141,"o":18.6097,"t":"2025-05-28T04:00:00Z","v":10317,"vw":18.581577},{"c":18.5096,"h":18.62,"l":18.4903,"n":122,"o":18.61,"t":"2025-05-29T04:00:00Z","v":22517,"vw":18.543014},{"c":18.3902,"h":18.53,"l":18.3009,"n":121,"o":18.41,"t":"2025-05-30T04:00:00Z","v":104467,"vw":18.372314},{"c":18.68,"h":18.68,"l":18.5,"n":632,"o":18.5,"t":"2025-06-02T04:00:00Z","v":172554,"vw":18.643281},{"c":18.73,"h":18.73,"l":18.5932,"n":232,"o":18.6483,"t":"2025-06-03T04:00:00Z","v":121929,"vw":18.652599},{"c":18.71,"h":18.75,"l":18.63,"n":1013,"o":18.66,"t":"2025-06-04T04:00:00Z","v":131070,"vw":18.68821},{"c":18.62,"h":18.85,"l":18.62,"n":339,"o":18.79,"t":"2025-06-05T04:00:00Z","v":34985,"vw":18.753813},{"c":18.545,"h":18.58,"l":18.51,"n":144,"o":18.51,"t":"2025-06-06T04:00:00Z","v":19015,"vw":18.549447},{"c":18.65,"h":18.6804,"l":18.62,"n":253,"o":18.63,"t":"2025-06-09T04:00:00Z","v":23138,"vw":18.659892},{"c":18.72,"h":18.72,"l":18.66,"n":168,"o":18.68,"t":"2025-06-10T04:00:00Z","v":24598,"vw":18.698148},{"c":18.7081,"h":18.77,"l":18.68,"n":177,"o":18.77,"t":"2025-06-11T04:00:00Z","v":24807,"vw":18.716918},{"c":18.7265,"h":18.75,"l":18.64,"n":189,"o":18.64,"t":"2025-06-12T04:00:00Z","v":45290,"vw":18.702362},{"c":18.52,"h":18.6399,"l":18.38,"n":425,"o":18.38,"t":"2025-06-13T04:00:00Z","v":53600,"vw":18.511825},{"c":18.76,"h":18.78,"l":18.6868,"n":258,"o":18.71,"t":"2025-06-16T04:00:00Z","v":18849,"vw":18.726586},{"c":18.76,"h":18.82,"l":18.76,"n":326,"o":18.77,"t":"2025-06-17T04:00:00Z","v":31617,"vw":18.77445},{"c":18.825,"h":18.86,"l":18.74,"n":190,"o":18.74,"t":"2025-06-18T04:00:00Z","v":19065,"vw":18.806913},{"c":18.89,"h":18.89,"l":18.775,"n":177,"o":18.83,"t":"2025-06-20T04:00:00Z","v":15908,"vw":18.841092},{"c":19.11,"h":19.15,"l":18.9205,"n":714,"o":18.93,"t":"2025-06-23T04:00:00Z","v":209357,"vw":19.071664},{"c":19.0082,"h":19.02,"l":18.915,"n":267,"o":18.98,"t":"2025-06-24T04:00:00Z","v":33193,"vw":18.960323},{"c":19.095,"h":19.095,"l":19,"n":255,"o":19.05,"t":"2025-06-25T04:00:00Z","v":36078,"vw":19.066749},{"c":19.35,"h":19.4151,"l":19.21,"n":377,"o":19.21,"t":"2025-06-26T04:00:00Z","v":199207,"vw":19.364882},{"c":19.41,"h":19.42,"l":19.33,"n":319,"o":19.34,"t":"2025-06-27T04:00:00Z","v":67535,"vw":19.358045},{"c":19.37,"h":19.39,"l":19.3,"n":345,"o":19.35,"t":"2025-06-30T04:00:00Z","v":28181,"vw":19.353368},{"c":19.33,"h":19.4389,"l":18.9,"n":341,"o":19.41,"t":"2025-07-01T04:00:00Z","v":66086,"vw":19.31067},{"c":19.47,"h":19.54,"l":19.4,"n":952,"o":19.43,"t":"2025-07-02T04:00:00Z","v":154643,"vw":19.505966},{"c":19.4,"h":19.52,"l":19.4,"n":165,"o":19.5,"t":"2025-07-03T04:00:00Z","v":19633,"vw":19.457167},{"c":19.08,"h":19.16,"l":19.04,"n":439,"o":19.13,"t":"2025-07-07T04:00:00Z","v":53677,"vw":19.089601},{"c":19,"h":19.32,"l":19,"n":661,"o":19.17,"t":"2025-07-08T04:00:00Z","v":128318,"vw":19.223845},{"c":19.23,"h":19.27,"l":19.131,"n":279,"o":19.2,"t":"2025-07-09T04:00:00Z","v":37546,"vw":19.203883},{"c":19.37,"h":19.405,"l":19.3,"n":949,"o":19.37,"t":"2025-07-10T04:00:00Z","v":146719,"vw":19.381101},{"c":19.1689,"h":19.28,"l":19.15,"n":257,"o":19.15,"t":"2025-07-11T04:00:00Z","v":28310,"vw":19.210897},{"c":19.1904,"h":19.2254,"l":19.08,"n":341,"o":19.17,"t":"2025-07-14T04:00:00Z","v":34073,"vw":19.180665},{"c":19.03,"h":19.18,"l":19.03,"n":316,"o":19.18,"t":"2025-07-15T04:00:00Z","v":83998,"vw":19.058669},{"c":19.09,"h":19.13,"l":18.99,"n":274,"o":19.08,"t":"2025-07-16T04:00:00Z","v":39928,"vw":19.051587},{"c":19.2369,"h":19.26,"l":19.1,"n":231,"o":19.1,"t":"2025-07-17T04:00:00Z","v":52308,"vw":19.16405},{"c":19.63,"h":19.66,"l":19.44,"n":383,"o":19.44,"t":"2025-07-18T04:00:00Z","v":86128,"vw":19.582946},{"c":19.72,"h":19.7796,"l":19.68,"n":388,"o":19.68,"t":"2025-07-21T04:00:00Z","v":60020,"vw":19.736832},{"c":19.84,"h":19.86,"l":19.733,"n":337,"o":19.81,"t":"2025-07-22T04:00:00Z","v":96248,"vw":19.791451},{"c":19.81,"h":19.8807,"l":19.79,"n":293,"o":19.86,"t":"2025-07-23T04:00:00Z","v":43847,"vw":19.840736},{"c":19.76,"h":19.83,"l":19.721,"n":224,"o":19.79,"t":"2025-07-24T04:00:00Z","v":23714,"vw":19.767319},{"c":19.65,"h":19.79,"l":19.61,"n":246,"o":19.77,"t":"2025-07-25T04:00:00Z","v":26331,"vw":19.666258},{"c":19.55,"h":19.67,"l":19.36,"n":576,"o":19.61,"t":"2025-07-28T04:00:00Z","v":69605,"vw":19.567769},{"c":19.52,"h":19.56,"l":19.44,"n":1863,"o":19.44,"t":"2025-07-29T04:00:00Z","v":275421,"vw":19.517969},{"c":19.35,"h":19.94,"l":17.81,"n":1363,"o":19.445,"t":"2025-07-30T04:00:00Z","v":325351,"vw":19.011003},{"c":19.26,"h":19.34,"l":19.175,"n":1084,"o":19.23,"t":"2025-07-31T04:00:00Z","v":206459,"vw":19.248143},{"c":19.19,"h":19.21,"l":19.03,"n":756,"o":19.14,"t":"2025-08-01T04:00:00Z","v":139739,"vw":19.171599},{"c":19.28,"h":19.35,"l":19.1802,"n":721,"o":19.24,"t":"2025-08-04T04:00:00Z","v":61152,"vw":19.239956},{"c":19.2,"h":19.3,"l":19.18,"n":327,"o":19.21,"t":"2025-08-05T04:00:00Z","v":44438,"vw":19.22862},{"c":19.49,"h":19.53,"l":19.421,"n":264,"o":19.46,"t":"2025-08-06T04:00:00Z","v":33076,"vw":19.483502},{"c":19.56,"h":19.5898,"l":19.46,"n":521,"o":19.51,"t":"2025-08-07T04:00:00Z","v":37195,"vw":19.525539},{"c":19.59,"h":19.66,"l":19.5621,"n":146,"o":19.57,"t":"2025-08-08T04:00:00Z","v":131614,"vw":19.64759},{"c":19.51,"h":19.58,"l":19.45,"n":356,"o":19.58,"t":"2025-08-11T04:00:00Z","v":30526,"vw":19.492175},{"c":19.72,"h":19.7729,"l":19.6989,"n":203,"o":19.73,"t":"2025-08-12T04:00:00Z","v":27014,"vw":19.740626},{"c":19.56,"h":19.77,"l":19.56,"n":199,"o":19.67,"t":"2025-08-13T04:00:00Z","v":11889,"vw":19.64319},{"c":19.747,"h":19.75,"l":19.42,"n":313,"o":19.42,"t":"2025-08-14T04:00:00Z","v":29455,"vw":19.702439},{"c":19.52,"h":19.5895,"l":19.4718,"n":253,"o":19.49,"t":"2025-08-15T04:00:00Z","v":25417,"vw":19.526586},{"c":19.43,"h":19.49,"l":19.39,"n":328,"o":19.49,"t":"2025-08-18T04:00:00Z","v":20296,"vw":19.449232},{"c":19.33,"h":19.43,"l":19.3007,"n":284,"o":19.43,"t":"2025-08-19T04:00:00Z","v":15774,"vw":19.345566},{"c":19.437,"h":19.45,"l":19.3557,"n":258,"o":19.43,"t":"2025-08-20T04:00:00Z","v":18994,"vw":19.397614},{"c":19.5,"h":19.5,"l":19.38,"n":243,"o":19.43,"t":"2025-08-21T04:00:00Z","v":25997,"vw":19.463267},{"c":19.64,"h":19.6999,"l":19.39,"n":215,"o":19.4046,"t":"2025-08-22T04:00:00Z","v":20115,"vw":19.585798},{"c":19.65,"h":19.73,"l":19.64,"n":940,"o":19.64,"t":"2025-08-25T04:00:00Z","v":91187,"vw":19.700608},{"c":19.76,"h":19.76,"l":19.66,"n":250,"o":19.66,"t":"2025-08-26T04:00:00Z","v":23009,"vw":19.712016},{"c":19.49,"h":19.5037,"l":19.3,"n":423,"o":19.45,"t":"2025-08-27T04:00:00Z","v":22449,"vw":19.461503},{"c":19.6039,"h":19.64,"l":19.53,"n":302,"o":19.61,"t":"2025-08-28T04:00:00Z","v":39496,"vw":19.548859},{"c":19.71,"h":19.78,"l":19.67,"n":240,"o":19.73,"t":"2025-08-29T04:00:00Z","v":24520,"vw":19.728477},{"c":19.88,"h":19.945,"l":19.72,"n":459,"o":19.83,"t":"2025-09-02T04:00:00Z","v":40650,"vw":19.878867},{"c":19.9,"h":19.97,"l":19.87,"n":317,"o":19.94,"t":"2025-09-03T04:00:00Z","v":151072,"vw":19.940437},{"c":19.79,"h":19.815,"l":19.69,"n":637,"o":19.79,"t":"2025-09-04T04:00:00Z","v":38806,"vw":19.761373},{"c":19.81,"h":19.96,"l":19.775,"n":313,"o":19.9,"t":"2025-09-05T04:00:00Z","v":29359,"vw":19.852299},{"c":19.92,"h":19.92,"l":19.841,"n":436,"o":19.89,"t":"2025-09-08T04:00:00Z","v":34552,"vw":19.884323},{"c":19.94,"h":19.95,"l":19.8603,"n":330,"o":19.9,"t":"2025-09-09T04:00:00Z","v":23471,"vw":19.904136},{"c":19.91,"h":20.05,"l":19.89,"n":826,"o":19.92,"t":"2025-09-10T04:00:00Z","v":204090,"vw":19.939147},{"c":20.22,"h":20.28,"l":19.99,"n":360,"o":20.04,"t":"2025-09-11T04:00:00Z","v":42725,"vw":20.177676},{"c":20.39,"h":20.399,"l":20.1735,"n":306,"o":20.31,"t":"2025-09-12T04:00:00Z","v":25126,"vw":20.338489},{"c":20.56,"h":20.57,"l":20.34,"n":310,"o":20.4,"t":"2025-09-15T04:00:00Z","v":47283,"vw":20.492319},{"c":20.53,"h":20.58,"l":20.47,"n":380,"o":20.52,"t":"2025-09-16T04:00:00Z","v":37430,"vw":20.521006},{"c":20.24,"h":20.31,"l":20.08,"n":429,"o":20.265,"t":"2025-09-17T04:00:00Z","v":31407,"vw":20.226657},{"c":20.21,"h":20.23,"l":20.09,"n":308,"o":20.1,"t":"2025-09-18T04:00:00Z","v":31240,"vw":20.150217},{"c":20.2,"h":20.24,"l":20.0943,"n":489,"o":20.12,"t":"2025-09-19T04:00:00Z","v":49248,"vw":20.164536},{"c":20.09,"h":20.25,"l":19.95,"n":877,"o":20.25,"t":"2025-09-22T04:00:00Z","v":123753,"vw":20.020846},{"c":20.06,"h":20.0943,"l":20.02,"n":312,"o":20.04,"t":"2025-09-23T04:00:00Z","v":18839,"vw":20.059299},{"c":20.34,"h":20.4499,"l":20.13,"n":272,"o":20.13,"t":"2025-09-24T04:00:00Z","v":26048,"vw":20.333711},{"c":20.42,"h":20.43,"l":20.29,"n":224,"o":20.38,"t":"2025-09-25T04:00:00Z","v":18330,"vw":20.360853},{"c":20.23,"h":20.28,"l":20.16,"n":306,"o":20.16,"t":"2025-09-26T04:00:00Z","v":24627,"vw":20.223028},{"c":20.57,"h":20.63,"l":20.395,"n":581,"o":20.44,"t":"2025-09-29T04:00:00Z","v":95273,"vw":20.523214},{"c":20.54,"h":20.595,"l":20.43,"n":340,"o":20.55,"t":"2025-09-30T04:00:00Z","v":30768,"vw":20.517004},{"c":20.66,"h":20.71,"l":20.52,"n":614,"o":20.52,"t":"2025-10-01T04:00:00Z","v":59773,"vw":20.629823},{"c":20.86,"h":20.9,"l":20.69,"n":405,"o":20.83,"t":"2025-10-02T04:00:00Z","v":103800,"vw":20.755285},{"c":20.96,"h":21.075,"l":20.87,"n":593,"o":20.97,"t":"2025-10-03T04:00:00Z","v":62908,"vw":20.958813},{"c":21,"h":21.07,"l":20.9124,"n":495,"o":20.94,"t":"2025-10-06T04:00:00Z","v":107742,"vw":21.019904},{"c":21.13,"h":21.27,"l":21.1153,"n":304,"o":21.27,"t":"2025-10-07T04:00:00Z","v":29173,"vw":21.190624},{"c":21.01,"h":21.19,"l":21.01,"n":477,"o":21.1,"t":"2025-10-08T04:00:00Z","v":57924,"vw":21.09226},{"c":21.3,"h":21.53,"l":21.2,"n":539,"o":21.49,"t":"2025-10-09T04:00:00Z","v":58249,"vw":21.322926},{"c":20.82,"h":21.41,"l":20.72,"n":457,"o":21.41,"t":"2025-10-10T04:00:00Z","v":41842,"vw":20.999437},{"c":21.13,"h":21.29,"l":21.13,"n":406,"o":21.27,"t":"2025-10-13T04:00:00Z","v":35402,"vw":21.220694},{"c":20.87,"h":20.882,"l":20.6568,"n":605,"o":20.67,"t":"2025-10-14T04:00:00Z","v":89054,"vw":20.808313},{"c":20.86,"h":20.97,"l":20.74,"n":555,"o":20.83,"t":"2025-10-15T04:00:00Z","v":78018,"vw":20.847084},{"c":21.08,"h":21.13,"l":20.92,"n":453,"o":20.95,"t":"2025-10-16T04:00:00Z","v":68977,"vw":21.030576},{"c":20.95,"h":21.06,"l":20.871,"n":446,"o":21.06,"t":"2025-10-17T04:00:00Z","v":107794,"vw":20.935202},{"c":21.1113,"h":21.14,"l":20.96,"n":451,"o":21.04,"t":"2025-10-20T04:00:00Z","v":60104,"vw":21.109886},{"c":20.97,"h":21.1166,"l":20.96,"n":340,"o":21.05,"t":"2025-10-21T04:00:00Z","v":33154,"vw":21.05964},{"c":21.35,"h":21.4,"l":21.22,"n":539,"o":21.24,"t":"2025-10-22T04:00:00Z","v":48351,"vw":21.323583},{"c":21.51,"h":21.62,"l":21.44,"n":472,"o":21.5,"t":"2025-10-23T04:00:00Z","v":46272,"vw":21.543255},{"c":21.6,"h":21.66,"l":21.43,"n":986,"o":21.54,"t":"2025-10-24T04:00:00Z","v":82985,"vw":21.547426},{"c":21.81,"h":21.84,"l":21.66,"n":516,"o":21.74,"t":"2025-10-27T04:00:00Z","v":66709,"vw":21.793913},{"c":21.81,"h":21.91,"l":21.66,"n":365,"o":21.66,"t":"2025-10-28T04:00:00Z","v":48293,"vw":21.801685},{"c":21.8,"h":22.05,"l":21.74,"n":512,"o":21.92,"t":"2025-10-29T04:00:00Z","v":70677,"vw":21.906873},{"c":21.7,"h":21.74,"l":21.51,"n":901,"o":21.64,"t":"2025-10-30T04:00:00Z","v":113231,"vw":21.639846},{"c":21.95,"h":21.95,"l":21.62,"n":344,"o":21.79,"t":"2025-10-31T04:00:00Z","v":50330,"vw":21.763037},{"c":21.92,"h":21.94,"l":21.785,"n":679,"o":21.93,"t":"2025-11-03T05:00:00Z","v":115328,"vw":21.881436},{"c":21.62,"h":21.7,"l":21.55,"n":691,"o":21.63,"t":"2025-11-04T05:00:00Z","v":111771,"vw":21.613251},{"c":21.59,"h":21.66,"l":21.4703,"n":299,"o":21.57,"t":"2025-11-05T05:00:00Z","v":68851,"vw":21.565969},{"c":21.51,"h":21.62,"l":21.47,"n":411,"o":21.57,"t":"2025-11-06T05:00:00Z","v":37548,"vw":21.514651},{"c":21.6,"h":21.68,"l":21.511,"n":521,"o":21.55,"t":"2025-11-07T05:00:00Z","v":70480,"vw":21.609616},{"c":21.77,"h":21.84,"l":21.641,"n":734,"o":21.72,"t":"2025-11-10T05:00:00Z","v":77807,"vw":21.767568},{"c":21.74,"h":21.7598,"l":21.55,"n":294,"o":21.55,"t":"2025-11-11T05:00:00Z","v":23173,"vw":21.693814},{"c":21.8,"h":21.8999,"l":21.74,"n":305,"o":21.85,"t":"2025-11-12T05:00:00Z","v":38212,"vw":21.80396},{"c":21.65,"h":21.9195,"l":21.61,"n":288,"o":21.88,"t":"2025-11-13T05:00:00Z","v":44030,"vw":21.712678},{"c":21.58,"h":21.69,"l":21.5,"n":366,"o":21.57,"t":"2025-11-14T05:00:00Z","v":57741,"vw":21.629834},{"c":21.33,"h":21.4497,"l":21.258,"n":989,"o":21.35,"t":"2025-11-17T05:00:00Z","v":150261,"vw":21.314439},{"c":21.22,"h":21.3173,"l":21.201,"n":506,"o":21.28,"t":"2025-11-18T05:00:00Z","v":59973,"vw":21.25845},{"c":21.43,"h":21.43,"l":21.3185,"n":255,"o":21.37,"t":"2025-11-19T05:00:00Z","v":21125,"vw":21.361142},{"c":21.23,"h":21.59,"l":21.21,"n":243,"o":21.59,"t":"2025-11-20T05:00:00Z","v":33726,"vw":21.348297},{"c":21.31,"h":21.375,"l":21.14,"n":492,"o":21.22,"t":"2025-11-21T05:00:00Z","v":57190,"vw":21.277895},{"c":21.4,"h":21.4205,"l":21.32,"n":262,"o":21.35,"t":"2025-11-24T05:00:00Z","v":19262,"vw":21.364552},{"c":21.46,"h":21.524,"l":21.37,"n":272,"o":21.4,"t":"2025-11-25T05:00:00Z","v":47012,"vw":21.436748},{"c":21.74,"h":21.765,"l":21.6364,"n":535,"o":21.71,"t":"2025-11-26T05:00:00Z","v":99377,"vw":21.730058},{"c":21.98,"h":22,"l":21.81,"n":558,"o":21.81,"t":"2025-11-28T05:00:00Z","v":88444,"vw":21.95091},{"c":22.01,"h":22.15,"l":22,"n":1621,"o":22.15,"t":"2025-12-01T05:00:00Z","v":387089,"vw":22.080846},{"c":21.89,"h":22.12,"l":21.83,"n":491,"o":22.09,"t":"2025-12-02T05:00:00Z","v":57416,"vw":21.939739},{"c":22.24,"h":22.33,"l":22.15,"n":560,"o":22.15,"t":"2025-12-03T05:00:00Z","v":74940,"vw":22.220295},{"c":22.21,"h":22.2916,"l":22.17,"n":432,"o":22.25,"t":"2025-12-04T05:00:00Z","v":33456,"vw":22.209576},{"c":22.43,"h":22.465,"l":22.36,"n":741,"o":22.36,"t":"2025-12-05T05:00:00Z","v":118578,"vw":22.423416},{"c":22.46,"h":22.51,"l":22.27,"n":4358,"o":22.43,"t":"2025-12-08T05:00:00Z","v":1563208,"vw":22.421651},{"c":22.06,"h":22.1904,"l":22.04,"n":970,"o":22.14,"t":"2025-12-09T05:00:00Z","v":120896,"vw":22.100813},{"c":22.23,"h":22.44,"l":22.1,"n":2573,"o":22.44,"t":"2025-12-10T05:00:00Z","v":566608,"vw":22.182609},{"c":22.49,"h":22.609,"l":22.3716,"n":1006,"o":22.39,"t":"2025-12-11T05:00:00Z","v":247191,"vw":22.515068},{"c":22.18,"h":22.64,"l":22.01,"n":2073,"o":22.64,"t":"2025-12-12T05:00:00Z","v":515733,"vw":22.257122},{"c":22.22,"h":22.31,"l":22.17,"n":1075,"o":22.31,"t":"2025-12-15T05:00:00Z","v":185998,"vw":22.21794},{"c":22.13,"h":22.23,"l":22.05,"n":850,"o":22.23,"t":"2025-12-16T05:00:00Z","v":132847,"vw":22.103211},{"c":22.33,"h":22.35,"l":22.27,"n":675,"o":22.28,"t":"2025-12-17T05:00:00Z","v":99821,"vw":22.31166},{"c":22.39,"h":22.7,"l":22.29,"n":785,"o":22.7,"t":"2025-12-18T05:00:00Z","v":93797,"vw":22.396367},{"c":22.64,"h":22.69,"l":22.62,"n":981,"o":22.63,"t":"2025-12-19T05:00:00Z","v":182052,"vw":22.649404},{"c":22.12,"h":22.16,"l":22.0803,"n":1379,"o":22.15,"t":"2025-12-22T05:00:00Z","v":266877,"vw":22.125505},{"c":22.35,"h":22.42,"l":22.2,"n":998,"o":22.39,"t":"2025-12-23T05:00:00Z","v":132199,"vw":22.323242},{"c":22.39,"h":22.46,"l":22.29,"n":976,"o":22.38,"t":"2025-12-24T05:00:00Z","v":84364,"vw":22.377729},{"c":22.87,"h":22.92,"l":22.67,"n":6313,"o":22.7,"t":"2025-12-26T05:00:00Z","v":1414805,"vw":22.815943},{"c":22.48,"h":22.58,"l":22.42,"n":3967,"o":22.48,"t":"2025-12-29T05:00:00Z","v":554241,"vw":22.488897},{"c":23.02,"h":23.1,"l":22.8899,"n":1970,"o":22.99,"t":"2025-12-30T05:00:00Z","v":461031,"vw":23.024055},{"c":22.94,"h":23.02,"l":22.837,"n":1730,"o":22.87,"t":"2025-12-31T05:00:00Z","v":200240,"vw":22.931574},{"c":23.01,"h":23.07,"l":22.94,"n":1268,"o":23.06,"t":"2026-01-02T05:00:00Z","v":190914,"vw":23.013786},{"c":23.88,"h":23.91,"l":23.55,"n":3490,"o":23.6,"t":"2026-01-05T05:00:00Z","v":512655,"vw":23.759652},{"c":24.34,"h":24.38,"l":24.21,"n":3154,"o":24.22,"t":"2026-01-06T05:00:00Z","v":822868,"vw":24.331304},{"c":23.62,"h":24,"l":23.62,"n":1615,"o":24,"t":"2026-01-07T05:00:00Z","v":265732,"vw":23.731369},{"c":23.46,"h":23.4799,"l":23.17,"n":1318,"o":23.25,"t":"2026-01-08T05:00:00Z","v":193029,"vw":23.384798},{"c":23.9,"h":23.98,"l":23.805,"n":4469,"o":23.87,"t":"2026-01-09T05:00:00Z","v":834601,"vw":23.900242},{"c":24.21,"h":24.285,"l":23.9398,"n":2523,"o":23.95,"t":"2026-01-12T05:00:00Z","v":444184,"vw":24.172863},{"c":24.14,"h":24.3118,"l":24.1,"n":2407,"o":24.25,"t":"2026-01-13T05:00:00Z","v":487105,"vw":24.154984},{"c":24.55,"h":24.56,"l":24.34,"n":1503,"o":24.49,"t":"2026-01-14T05:00:00Z","v":235531,"vw":24.444758},{"c":24.29,"h":24.33,"l":24.07,"n":1961,"o":24.15,"t":"2026-01-15T05:00:00Z","v":300423,"vw":24.237808},{"c":23.76,"h":23.8,"l":23.555,"n":2387,"o":23.71,"t":"2026-01-16T05:00:00Z","v":243184,"vw":23.726042},{"c":23.74,"h":23.75,"l":23.5,"n":2638,"o":23.71,"t":"2026-01-20T05:00:00Z","v":1002440,"vw":23.674167},{"c":23.75,"h":23.85,"l":23.64,"n":2639,"o":23.85,"t":"2026-01-21T05:00:00Z","v":398323,"vw":23.730969},{"c":23.87,"h":23.95,"l":23.61,"n":1515,"o":23.74,"t":"2026-01-22T05:00:00Z","v":226323,"vw":23.79343},{"c":24.28,"h":24.6,"l":24.16,"n":4230,"o":24.21,"t":"2026-01-23T05:00:00Z","v":492336,"vw":24.279417},{"c":24.29,"h":24.54,"l":24.21,"n":3578,"o":24.51,"t":"2026-01-26T05:00:00Z","v":501831,"vw":24.368902},{"c":24.32,"h":24.33,"l":23.93,"n":3277,"o":24.11,"t":"2026-01-27T05:00:00Z","v":646472,"vw":24.146265},{"c":24.57,"h":24.58,"l":24.31,"n":1912,"o":24.46,"t":"2026-01-28T05:00:00Z","v":401814,"vw":24.454438},{"c":25.1,"h":26.025,"l":24.46,"n":5610,"o":25.99,"t":"2026-01-29T05:00:00Z","v":803564,"vw":25.046384},{"c":24,"h":24.45,"l":23.55,"n":4998,"o":24.32,"t":"2026-01-30T05:00:00Z","v":884867,"vw":24.04118},{"c":23.54,"h":23.604,"l":23.34,"n":7444,"o":23.48,"t":"2026-02-02T05:00:00Z","v":1610712,"vw":23.488825},{"c":24.15,"h":24.2,"l":24.02,"n":2050,"o":24.05,"t":"2026-02-03T05:00:00Z","v":419944,"vw":24.127049},{"c":23.69,"h":24.04,"l":23.535,"n":3443,"o":24.04,"t":"2026-02-04T05:00:00Z","v":520997,"vw":23.748751},{"c":23.26,"h":23.55,"l":23.25,"n":3138,"o":23.52,"t":"2026-02-05T05:00:00Z","v":539036,"vw":23.393642},{"c":23.84,"h":23.88,"l":23.5,"n":2096,"o":23.5,"t":"2026-02-06T05:00:00Z","v":280501,"vw":23.764515},{"c":24.14,"h":24.17,"l":23.86,"n":2720,"o":23.89,"t":"2026-02-09T05:00:00Z","v":547134,"vw":24.069264},{"c":23.87,"h":23.99,"l":23.79,"n":3405,"o":23.92,"t":"2026-02-10T05:00:00Z","v":943183,"vw":23.911072},{"c":24.16,"h":24.2,"l":23.97,"n":2771,"o":24.19,"t":"2026-02-11T05:00:00Z","v":328301,"vw":24.129302},{"c":23.59,"h":24.17,"l":23.56,"n":1541,"o":24.11,"t":"2026-02-12T05:00:00Z","v":242262,"vw":23.767144},{"c":23.58,"h":23.66,"l":23.33,"n":1602,"o":23.5,"t":"2026-02-13T05:00:00Z","v":229122,"vw":23.500783},{"c":23.16,"h":23.25,"l":23.07,"n":4064,"o":23.21,"t":"2026-02-17T05:00:00Z","v":704612,"vw":23.172395},{"c":23.63,"h":23.73,"l":23.49,"n":984,"o":23.53,"t":"2026-02-18T05:00:00Z","v":168809,"vw":23.640315},{"c":23.54,"h":23.57,"l":23.301,"n":1306,"o":23.36,"t":"2026-02-19T05:00:00Z","v":211834,"vw":23.487042},{"c":23.82,"h":23.8491,"l":23.53,"n":717,"o":23.6,"t":"2026-02-20T05:00:00Z","v":164583,"vw":23.771387},{"c":23.69,"h":23.78,"l":23.54,"n":794,"o":23.78,"t":"2026-02-23T05:00:00Z","v":134013,"vw":23.666909},{"c":24.04,"h":24.1,"l":23.965,"n":773,"o":23.98,"t":"2026-02-24T05:00:00Z","v":112557,"vw":24.036813},{"c":24.34,"h":24.45,"l":24.15,"n":1538,"o":24.19,"t":"2026-02-25T05:00:00Z","v":210586,"vw":24.350896},{"c":24.18,"h":24.27,"l":23.97,"n":1381,"o":24.17,"t":"2026-02-26T05:00:00Z","v":168497,"vw":24.147649},{"c":24.18,"h":24.33,"l":24.14,"n":707,"o":24.32,"t":"2026-02-27T05:00:00Z","v":137973,"vw":24.269264},{"c":24.06,"h":24.18,"l":23.97,"n":1878,"o":24.04,"t":"2026-03-02T05:00:00Z","v":329160,"vw":24.051804},{"c":23.87,"h":23.97,"l":23.65,"n":2745,"o":23.86,"t":"2026-03-03T05:00:00Z","v":532294,"vw":23.880507},{"c":24.25,"h":24.34,"l":24.12,"n":5607,"o":24.19,"t":"2026-03-04T05:00:00Z","v":675985,"vw":24.26784},{"c":23.9,"h":24.04,"l":23.7921,"n":1265,"o":23.84,"t":"2026-03-05T05:00:00Z","v":186982,"vw":23.87401},{"c":24.31,"h":24.31,"l":23.9713,"n":1222,"o":24.2,"t":"2026-03-06T05:00:00Z","v":124525,"vw":24.232102},{"c":24.32,"h":24.33,"l":24,"n":3069,"o":24.09,"t":"2026-03-09T04:00:00Z","v":717854,"vw":24.186522},{"c":24.39,"h":24.47,"l":24.3,"n":2506,"o":24.32,"t":"2026-03-10T04:00:00Z","v":855397,"vw":24.417789},{"c":24.55,"h":24.58,"l":24.3201,"n":2118,"o":24.38,"t":"2026-03-11T04:00:00Z","v":373156,"vw":24.454642},{"c":24.54,"h":24.579,"l":24.37,"n":2945,"o":24.5,"t":"2026-03-12T04:00:00Z","v":580597,"vw":24.507865},{"c":23.78,"h":24.29,"l":23.78,"n":4296,"o":24.27,"t":"2026-03-13T04:00:00Z","v":925993,"vw":23.992297},{"c":24.11,"h":24.12,"l":23.96,"n":2846,"o":24.01,"t":"2026-03-16T04:00:00Z","v":1001296,"vw":24.040926},{"c":23.83,"h":24.01,"l":23.78,"n":2099,"o":24,"t":"2026-03-17T04:00:00Z","v":278294,"vw":23.8907},{"c":23.28,"h":23.57,"l":23.26,"n":2510,"o":23.37,"t":"2026-03-18T04:00:00Z","v":416512,"vw":23.432507},{"c":22.95,"h":23.01,"l":22.36,"n":5259,"o":22.43,"t":"2026-03-19T04:00:00Z","v":1095898,"vw":22.782138},{"c":22.34,"h":22.79,"l":22.26,"n":5921,"o":22.76,"t":"2026-03-20T04:00:00Z","v":1901989,"vw":22.435999},{"c":22.85,"h":23.02,"l":22.73,"n":1686,"o":22.76,"t":"2026-03-23T04:00:00Z","v":230947,"vw":22.87773},{"c":22.77,"h":22.86,"l":22.64,"n":1040,"o":22.66,"t":"2026-03-24T04:00:00Z","v":146869,"vw":22.764652},{"c":23.01,"h":23.14,"l":22.91,"n":1208,"o":23.02,"t":"2026-03-25T04:00:00Z","v":171925,"vw":23.020136},{"c":22.81,"h":23.08,"l":22.772,"n":1184,"o":22.97,"t":"2026-03-26T04:00:00Z","v":178005,"vw":22.907582},{"c":22.9,"h":23.065,"l":22.86,"n":1922,"o":22.9,"t":"2026-03-27T04:00:00Z","v":428425,"vw":22.933997},{"c":23.34,"h":23.37,"l":23.16,"n":1917,"o":23.3,"t":"2026-03-30T04:00:00Z","v":290844,"vw":23.290393},{"c":23.5,"h":23.63,"l":23.395,"n":2172,"o":23.48,"t":"2026-03-31T04:00:00Z","v":324536,"vw":23.491796},{"c":23.74,"h":23.815,"l":23.51,"n":2449,"o":23.57,"t":"2026-04-01T04:00:00Z","v":286003,"vw":23.674666},{"c":23.55,"h":23.78,"l":23.42,"n":3051,"o":23.46,"t":"2026-04-02T04:00:00Z","v":406122,"vw":23.576627},{"c":23.53,"h":23.62,"l":23.45,"n":1312,"o":23.54,"t":"2026-04-06T04:00:00Z","v":158810,"vw":23.529049},{"c":23.49,"h":23.61,"l":23.37,"n":2034,"o":23.59,"t":"2026-04-07T04:00:00Z","v":289763,"vw":23.46853},{"c":23.91,"h":23.97,"l":23.79,"n":3525,"o":23.87,"t":"2026-04-08T04:00:00Z","v":537702,"vw":23.895737},{"c":24.01,"h":24.035,"l":23.76,"n":1820,"o":23.88,"t":"2026-04-09T04:00:00Z","v":477174,"vw":23.975375},{"c":24.27,"h":24.385,"l":24.19,"n":2536,"o":24.28,"t":"2026-04-10T04:00:00Z","v":378034,"vw":24.296616},{"c":24.79,"h":24.865,"l":24.44,"n":6412,"o":24.46,"t":"2026-04-13T04:00:00Z","v":1438740,"vw":24.698075},{"c":24.99,"h":24.99,"l":24.83,"n":1555,"o":24.86,"t":"2026-04-14T04:00:00Z","v":239345,"vw":24.923527},{"c":25.06,"h":25.09,"l":24.95,"n":1927,"o":25.02,"t":"2026-04-15T04:00:00Z","v":240067,"vw":25.033846},{"c":25.02,"h":25.12,"l":24.94,"n":1658,"o":25.06,"t":"2026-04-16T04:00:00Z","v":284164,"vw":25.047682},{"c":24.96,"h":25.02,"l":24.84,"n":2010,"o":24.9,"t":"2026-04-17T04:00:00Z","v":435532,"vw":24.946329},{"c":25,"h":25.025,"l":24.93,"n":2176,"o":25,"t":"2026-04-20T04:00:00Z","v":479487,"vw":24.984257},{"c":24.78,"h":25.085,"l":24.77,"n":1606,"o":25,"t":"2026-04-21T04:00:00Z","v":270951,"vw":24.893391},{"c":25.33,"h":25.37,"l":25.07,"n":1536,"o":25.11,"t":"2026-04-22T04:00:00Z","v":424120,"vw":25.32116},{"c":25.17,"h":25.32,"l":25.065,"n":2895,"o":25.18,"t":"2026-04-23T04:00:00Z","v":529962,"vw":25.204157},{"c":25.19,"h":25.22,"l":25.13,"n":1301,"o":25.17,"t":"2026-04-24T04:00:00Z","v":742236,"vw":25.195596},{"c":25.09,"h":25.16,"l":25.0399,"n":1802,"o":25.11,"t":"2026-04-27T04:00:00Z","v":368233,"vw":25.110645},{"c":24.87,"h":24.93,"l":24.82,"n":1757,"o":24.87,"t":"2026-04-28T04:00:00Z","v":303780,"vw":24.891065},{"c":24.63,"h":24.79,"l":24.57,"n":1798,"o":24.79,"t":"2026-04-29T04:00:00Z","v":639113,"vw":24.641812},{"c":24.86,"h":24.89,"l":24.63,"n":1219,"o":24.73,"t":"2026-04-30T04:00:00Z","v":409245,"vw":24.819617},{"c":24.76,"h":24.9151,"l":24.7,"n":4205,"o":24.77,"t":"2026-05-01T04:00:00Z","v":436071,"vw":24.772803},{"c":24.49,"h":24.635,"l":24.35,"n":2254,"o":24.54,"t":"2026-05-04T04:00:00Z","v":313573,"vw":24.508045},{"c":25.05,"h":25.145,"l":25,"n":1613,"o":25.05,"t":"2026-05-05T04:00:00Z","v":424422,"vw":25.067372},{"c":25.26,"h":25.2799,"l":25.17,"n":1959,"o":25.25,"t":"2026-05-06T04:00:00Z","v":452568,"vw":25.239558},{"c":25.08,"h":25.29,"l":25.04,"n":1176,"o":25.28,"t":"2026-05-07T04:00:00Z","v":214576,"vw":25.139889},{"c":25.32,"h":25.355,"l":25.2102,"n":1354,"o":25.33,"t":"2026-05-08T04:00:00Z","v":260323,"vw":25.322477},{"c":25.92,"h":25.975,"l":25.75,"n":2656,"o":25.76,"t":"2026-05-11T04:00:00Z","v":412163,"vw":25.844229},{"c":26.23,"h":26.23,"l":25.805,"n":2409,"o":25.82,"t":"2026-05-12T04:00:00Z","v":582161,"vw":25.988692},{"c":26.26,"h":26.485,"l":26.16,"n":4723,"o":26.34,"t":"2026-05-13T04:00:00Z","v":855670,"vw":26.34084},{"c":26.18,"h":26.21,"l":26.05,"n":1537,"o":26.2,"t":"2026-05-14T04:00:00Z","v":341667,"vw":26.173101},{"c":25.43,"h":25.46,"l":25.32,"n":2480,"o":25.34,"t":"2026-05-15T04:00:00Z","v":471791,"vw":25.400881},{"c":25.47,"h":25.54,"l":25.365,"n":2635,"o":25.45,"t":"2026-05-18T04:00:00Z","v":790430,"vw":25.449048},{"c":25.4,"h":25.48,"l":25.29,"n":3455,"o":25.4,"t":"2026-05-19T04:00:00Z","v":557799,"vw":25.404223},{"c":25.81,"h":25.845,"l":25.54,"n":1976,"o":25.59,"t":"2026-05-20T04:00:00Z","v":307149,"vw":25.747687},{"c":25.78,"h":25.795,"l":25.55,"n":2365,"o":25.62,"t":"2026-05-21T04:00:00Z","v":436173,"vw":25.71612},{"c":25.9,"h":25.9,"l":25.715,"n":1232,"o":25.76,"t":"2026-05-22T04:00:00Z","v":486681,"vw":25.864932},{"c":26.05,"h":26.06,"l":25.92,"n":2311,"o":25.97,"t":"2026-05-26T04:00:00Z","v":544890,"vw":25.975332},{"c":25.73,"h":25.86,"l":25.69,"n":1260,"o":25.82,"t":"2026-05-27T04:00:00Z","v":279306,"vw":25.734908},{"c":26.02,"h":26.075,"l":25.805,"n":1979,"o":25.86,"t":"2026-05-28T04:00:00Z","v":598270,"vw":26.022509},{"c":25.97,"h":26.04,"l":25.88,"n":1414,"o":26.04,"t":"2026-05-29T04:00:00Z","v":177165,"vw":25.92693},{"c":26.41,"h":26.44,"l":26.11,"n":2500,"o":26.18,"t":"2026-06-01T04:00:00Z","v":404741,"vw":26.334442},{"c":26.63,"h":26.71,"l":26.61,"n":1601,"o":26.66,"t":"2026-06-02T04:00:00Z","v":214728,"vw":26.642718},{"c":26.21,"h":26.375,"l":26.16,"n":1793,"o":26.31,"t":"2026-06-03T04:00:00Z","v":317711,"vw":26.214345},{"c":26.22,"h":26.2299,"l":26.1,"n":1883,"o":26.19,"t":"2026-06-04T04:00:00Z","v":284334,"vw":26.185877},{"c":25.55,"h":25.892,"l":25.495,"n":3134,"o":25.88,"t":"2026-06-05T04:00:00Z","v":646807,"vw":25.616614},{"c":25.67,"h":25.7,"l":25.59,"n":2492,"o":25.66,"t":"2026-06-08T04:00:00Z","v":562096,"vw":25.676189},{"c":25.42,"h":25.8,"l":25.32,"n":4910,"o":25.75,"t":"2026-06-09T04:00:00Z","v":1001128,"vw":25.513363},{"c":25.05,"h":25.365,"l":25.015,"n":3298,"o":25.25,"t":"2026-06-10T04:00:00Z","v":585748,"vw":25.163815},{"c":25.46,"h":25.53,"l":25.08,"n":2113,"o":25.08,"t":"2026-06-11T04:00:00Z","v":520766,"vw":25.409077},{"c":25.73,"h":25.73,"l":25.4999,"n":1308,"o":25.51,"t":"2026-06-12T04:00:00Z","v":198302,"vw":25.597717},{"c":25.43,"h":25.56,"l":25.355,"n":2474,"o":25.5,"t":"2026-06-15T04:00:00Z","v":385536,"vw":25.436114},{"c":25.48,"h":25.535,"l":25.4,"n":1011,"o":25.46,"t":"2026-06-16T04:00:00Z","v":173118,"vw":25.487441},{"c":25.23,"h":25.61,"l":25.17,"n":2088,"o":25.55,"t":"2026-06-17T04:00:00Z","v":284573,"vw":25.46128},{"c":25.3,"h":25.47,"l":25.285,"n":990,"o":25.47,"t":"2026-06-18T04:00:00Z","v":120165,"vw":25.337854},{"c":25.24,"h":25.3409,"l":25.18,"n":1757,"o":25.31,"t":"2026-06-22T04:00:00Z","v":339873,"vw":25.264322},{"c":24.47,"h":24.59,"l":24.44,"n":2818,"o":24.5,"t":"2026-06-23T04:00:00Z","v":384464,"vw":24.508009},{"c":23.79,"h":24.0301,"l":23.73,"n":2655,"o":23.87,"t":"2026-06-24T04:00:00Z","v":412334,"vw":23.863547},{"c":24.16,"h":24.205,"l":23.975,"n":2680,"o":24.11,"t":"2026-06-25T04:00:00Z","v":487895,"vw":24.119809},{"c":24.27,"h":24.325,"l":24.15,"n":2216,"o":24.22,"t":"2026-06-26T04:00:00Z","v":373733,"vw":24.273413},{"c":23.98,"h":24.1,"l":23.885,"n":2457,"o":24.1,"t":"2026-06-29T04:00:00Z","v":402047,"vw":23.978947},{"c":24.1,"h":24.27,"l":24.085,"n":1625,"o":24.1,"t":"2026-06-30T04:00:00Z","v":177990,"vw":24.129648},{"c":23.94,"h":24.0899,"l":23.9,"n":1790,"o":23.99,"t":"2026-07-01T04:00:00Z","v":359211,"vw":23.981665},{"c":23.96,"h":24.07,"l":23.89,"n":1320,"o":23.94,"t":"2026-07-02T04:00:00Z","v":627053,"vw":23.940246},{"c":24.26,"h":24.27,"l":24.08,"n":1615,"o":24.08,"t":"2026-07-06T04:00:00Z","v":220392,"vw":24.214932},{"c":24.09,"h":24.355,"l":24.075,"n":2132,"o":24.2,"t":"2026-07-07T04:00:00Z","v":332193,"vw":24.182006},{"c":24.11,"h":24.14,"l":23.945,"n":1562,"o":24.07,"t":"2026-07-08T04:00:00Z","v":243327,"vw":24.070712},{"c":24.51,"h":24.605,"l":24.34,"n":1381,"o":24.34,"t":"2026-07-09T04:00:00Z","v":294955,"vw":24.510313},{"c":24.45,"h":24.53,"l":24.41,"n":1434,"o":24.49,"t":"2026-07-10T04:00:00Z","v":229294,"vw":24.456996},{"c":24.48,"h":24.58,"l":24.42,"n":1235,"o":24.58,"t":"2026-07-13T04:00:00Z","v":163173,"vw":24.501156},{"c":24.62,"h":24.81,"l":24.595,"n":1363,"o":24.71,"t":"2026-07-14T04:00:00Z","v":191730,"vw":24.679845},{"c":24.59,"h":24.67,"l":24.49,"n":961,"o":24.58,"t":"2026-07-15T04:00:00Z","v":195263,"vw":24.573422},{"c":24.58,"h":24.75,"l":24.5399,"n":906,"o":24.69,"t":"2026-07-16T04:00:00Z","v":79801,"vw":24.627485},{"c":24.53,"h":24.53,"l":24.29,"n":816,"o":24.31,"t":"2026-07-17T04:00:00Z","v":93869,"vw":24.45778},{"c":24.52,"h":24.58,"l":24.44,"n":601,"o":24.52,"t":"2026-07-20T04:00:00Z","v":61775,"vw":24.516441},{"c":24.92,"h":24.97,"l":24.8,"n":931,"o":24.8,"t":"2026-07-21T04:00:00Z","v":172297,"vw":24.883497},{"c":24.93,"h":25.02,"l":24.9,"n":2018,"o":24.91,"t":"2026-07-22T04:00:00Z","v":271047,"vw":24.939883},{"c":24.7,"h":24.83,"l":24.66,"n":1025,"o":24.79,"t":"2026-07-23T04:00:00Z","v":107093,"vw":24.705392},{"c":24.69,"h":24.81,"l":24.67,"n":1022,"o":24.72,"t":"2026-07-24T04:00:00Z","v":373970,"vw":24.694078},{"c":24.85,"h":24.87,"l":24.78,"n":900,"o":24.82,"t":"2026-07-27T04:00:00Z","v":118680,"vw":24.828336},{"c":24.59,"h":24.69,"l":24.5,"n":821,"o":24.57,"t":"2026-07-28T04:00:00Z","v":140439,"vw":24.601314},{"c":24.71,"h":24.93,"l":24.61,"n":2103,"o":24.67,"t":"2026-07-29T04:00:00Z","v":257794,"vw":24.770617},{"c":25.04,"h":25.09,"l":24.9,"n":2328,"o":24.9,"t":"2026-07-30T04:00:00Z","v":312178,"vw":25.0239},{"c":25.16,"h":25.16,"l":24.88,"n":871,"o":25.06,"t":"2026-07-31T04:00:00Z","v":81028,"vw":25.04263},{"c":25.19,"h":25.19,"l":24.93,"n":1158,"o":25.18,"t":"2026-08-03T04:00:00Z","v":119695,"vw":25.098354},{"c":25.29,"h":25.398,"l":25.265,"n":1515,"o":25.39,"t":"2026-08-04T04:00:00Z","v":173490,"vw":25.319905},{"c":25.58,"h":25.6,"l":25.37,"n":1411,"o":25.46,"t":"2026-08-05T04:00:00Z","v":130475,"vw":25.478032},{"c":25.54,"h":25.59,"l":25.445,"n":1663,"o":25.53,"t":"2026-08-06T04:00:00Z","v":323640,"vw":25.529374},{"c":25.37,"h":25.49,"l":25.36,"n":785,"o":25.48,"t":"2026-08-07T04:00:00Z","v":127662,"vw":25.421947},{"c":25.67,"h":25.67,"l":25.47,"n":1659,"o":25.51,"t":"2026-08-10T04:00:00Z","v":131167,"vw":25.594214},{"c":25.69,"h":25.77,"l":25.64,"n":627,"o":25.76,"t":"2026-08-11T04:00:00Z","v":97085,"vw":25.7065},{"c":25.5,"h":25.84,"l":25.5,"n":1019,"o":25.84,"t":"2026-08-12T04:00:00Z","v":101873,"vw":25.605562},{"c":25.3,"h":25.455,"l":25.29,"n":771,"o":25.43,"t":"2026-08-13T04:00:00Z","v":111562,"vw":25.393533},{"c":25.42,"h":25.4401,"l":25.35,"n":497,"o":25.35,"t":"2026-08-14T04:00:00Z","v":75403,"vw":25.418662},{"c":25.44,"h":25.49,"l":25.39,"n":852,"o":25.41,"t":"2026-08-17T04:00:00Z","v":87768,"vw":25.431054},{"c":25.07,"h":25.305,"l":25.04,"n":3145,"o":25.3,"t":"2026-08-18T04:00:00Z","v":482650,"vw":25.086368},{"c":25.27,"h":25.29,"l":25.15,"n":742,"o":25.2,"t":"2026-08-19T04:00:00Z","v":85287,"vw":25.235502},{"c":25.16,"h":25.2,"l":25.01,"n":1179,"o":25.01,"t":"2026-08-20T04:00:00Z","v":213703,"vw":25.141975},{"c":25.55,"h":25.55,"l":25.41,"n":847,"o":25.41,"t":"2026-08-21T04:00:00Z","v":117184,"vw":25.499024},{"c":25.52,"h":25.66,"l":25.465,"n":958,"o":25.61,"t":"2026-08-24T04:00:00Z","v":305561,"vw":25.537608},{"c":25.72,"h":25.735,"l":25.48,"n":1474,"o":25.54,"t":"2026-08-25T04:00:00Z","v":489265,"vw":25.653579},{"c":25.53,"h":25.66,"l":25.4714,"n":849,"o":25.66,"t":"2026-08-26T04:00:00Z","v":101421,"vw":25.551783},{"c":25.56,"h":25.57,"l":25.45,"n":642,"o":25.45,"t":"2026-08-27T04:00:00Z","v":78770,"vw":25.524314},{"c":25.48,"h":25.66,"l":25.41,"n":945,"o":25.66,"t":"2026-08-28T04:00:00Z","v":107655,"vw":25.497873},{"c":25.61,"h":25.7,"l":25.47,"n":1355,"o":25.47,"t":"2026-08-31T04:00:00Z","v":126291,"vw":25.578944},{"c":25.42,"h":25.57,"l":25.335,"n":1617,"o":25.5,"t":"2026-09-01T04:00:00Z","v":221467,"vw":25.441587},{"c":25.61,"h":25.62,"l":25.47,"n":968,"o":25.47,"t":"2026-09-02T04:00:00Z","v":220259,"vw":25.57102},{"c":25.79,"h":25.8,"l":25.66,"n":668,"o":25.71,"t":"2026-09-03T04:00:00Z","v":60001,"vw":25.732877},{"c":25.75,"h":25.79,"l":25.69,"n":746,"o":25.69,"t":"2026-09-04T04:00:00Z","v":109553,"vw":25.747069},{"c":26.06,"h":26.2757,"l":26.05,"n":1929,"o":26.24,"t":"2026-09-08T04:00:00Z","v":366531,"vw":26.164334},{"c":26.29,"h":26.405,"l":26.205,"n":1264,"o":26.27,"t":"2026-09-09T04:00:00Z","v":224032,"vw":26.342042},{"c":25.34,"h":25.82,"l":25.33,"n":3103,"o":25.82,"t":"2026-09-10T04:00:00Z","v":491157,"vw":25.425344},{"c":25.41,"h":25.43,"l":25.35,"n":721,"o":25.35,"t":"2026-09-11T04:00:00Z","v":86079,"vw":25.393098},{"c":25.06,"h":25.2,"l":24.9363,"n":982,"o":25.2,"t":"2026-09-14T04:00:00Z","v":356153,"vw":25.087699},{"c":25.14,"h":25.19,"l":25.01,"n":926,"o":25.14,"t":"2026-09-15T04:00:00Z","v":120123,"vw":25.125886},{"c":25.19,"h":25.34,"l":25.11,"n":1147,"o":25.27,"t":"2026-09-16T04:00:00Z","v":385882,"vw":25.163955},{"c":25.71,"h":25.775,"l":25.59,"n":3945,"o":25.63,"t":"2026-09-17T04:00:00Z","v":458544,"vw":25.704967},{"c":25.94,"h":25.96,"l":25.6713,"n":894,"o":25.71,"t":"2026-09-18T04:00:00Z","v":121384,"vw":25.812992},{"c":25.88,"h":26.03,"l":25.855,"n":1081,"o":26.03,"t":"2026-09-21T04:00:00Z","v":113108,"vw":25.908155},{"c":26.17,"h":26.205,"l":25.985,"n":994,"o":26.06,"t":"2026-09-22T04:00:00Z","v":111521,"vw":26.092356},{"c":25.81,"h":25.945,"l":25.76,"n":1290,"o":25.9,"t":"2026-09-23T04:00:00Z","v":155134,"vw":25.840475},{"c":25.93,"h":25.95,"l":25.79,"n":2910,"o":25.79,"t":"2026-09-24T04:00:00Z","v":287154,"vw":25.900329},{"c":25.93,"h":25.93,"l":25.72,"n":997,"o":25.72,"t":"2026-09-25T04:00:00Z","v":227817,"vw":25.852106},{"c":25.5,"h":25.625,"l":25.5,"n":1560,"o":25.55,"t":"2026-09-28T04:00:00Z","v":206339,"vw":25.556811},{"c":25.56,"h":25.58,"l":25.3,"n":1882,"o":25.42,"t":"2026-09-29T04:00:00Z","v":324018,"vw":25.463637},{"c":25.3,"h":25.495,"l":25.26,"n":1497,"o":25.37,"t":"2026-09-30T04:00:00Z","v":172678,"vw":25.334462},{"c":25,"h":25.065,"l":24.875,"n":1613,"o":25.06,"t":"2026-10-01T04:00:00Z","v":233238,"vw":24.96366},{"c":24.89,"h":25.09,"l":24.815,"n":1308,"o":25.05,"t":"2026-10-02T04:00:00Z","v":131804,"vw":24.951574},{"c":25.08,"h":25.155,"l":25,"n":1176,"o":25.01,"t":"2026-10-05T04:00:00Z","v":118017,"vw":25.091893},{"c":25.18,"h":25.225,"l":25.105,"n":963,"o":25.13,"t":"2026-10-06T04:00:00Z","v":104397,"vw":25.163221},{"c":25.12,"h":25.21,"l":25.06,"n":1098,"o":25.16,"t":"2026-10-07T04:00:00Z","v":127430,"vw":25.140107},{"c":24.76,"h":24.965,"l":24.74,"n":1391,"o":24.96,"t":"2026-10-08T04:00:00Z","v":227803,"vw":24.792005},{"c":25.16,"h":25.24,"l":25.085,"n":674,"o":25.24,"t":"2026-10-09T04:00:00Z","v":63141,"vw":25.150579},{"c":25.15,"h":25.27,"l":25.14,"n":810,"o":25.27,"t":"2026-10-12T04:00:00Z","v":70480,"vw":25.18467},{"c":25.04,"h":25.155,"l":25.01,"n":806,"o":25.11,"t":"2026-10-13T04:00:00Z","v":184223,"vw":25.080611},{"c":24.75,"h":24.96,"l":24.73,"n":1621,"o":24.94,"t":"2026-10-14T04:00:00Z","v":164549,"vw":24.796515},{"c":24.6,"h":24.65,"l":24.52,"n":978,"o":24.61,"t":"2026-10-15T04:00:00Z","v":250724,"vw":24.586597},{"c":24.7,"h":24.845,"l":24.68,"n":769,"o":24.77,"t":"2026-10-16T04:00:00Z","v":100710,"vw":24.755715},{"c":24.85,"h":24.9,"l":24.695,"n":1399,"o":24.85,"t":"2026-10-19T04:00:00Z","v":131801,"vw":24.82635},{"c":24.94,"h":24.975,"l":24.73,"n":888,"o":24.78,"t":"2026-10-20T04:00:00Z","v":107625,"vw":24.853362},{"c":25,"h":25.065,"l":24.8839,"n":1148,"o":24.9,"t":"2026-10-21T04:00:00Z","v":122684,"vw":24.982387}],"volatilityBars":[{"c":25.93,"h":25.93,"l":25.93,"n":1,"o":25.93,"t":"2026-09-21T09:30:00Z","v":360,"vw":25.93},{"c":25.975,"h":26.03,"l":25.97,"n":80,"o":26.03,"t":"2026-09-21T13:30:00Z","v":8926,"vw":25.999394},{"c":25.94,"h":25.98,"l":25.94,"n":38,"o":25.97,"t":"2026-09-21T13:45:00Z","v":4080,"vw":25.95063},{"c":25.9317,"h":25.945,"l":25.905,"n":66,"o":25.94,"t":"2026-09-21T14:00:00Z","v":8181,"vw":25.927483},{"c":25.92,"h":25.935,"l":25.92,"n":56,"o":25.935,"t":"2026-09-21T14:15:00Z","v":13552,"vw":25.923191},{"c":25.89,"h":25.925,"l":25.89,"n":36,"o":25.92,"t":"2026-09-21T14:30:00Z","v":4584,"vw":25.913124},{"c":25.86,"h":25.9,"l":25.86,"n":30,"o":25.88,"t":"2026-09-21T14:45:00Z","v":2155,"vw":25.881053},{"c":25.91,"h":25.915,"l":25.87,"n":40,"o":25.87,"t":"2026-09-21T15:00:00Z","v":5190,"vw":25.892818},{"c":25.87,"h":25.915,"l":25.87,"n":28,"o":25.915,"t":"2026-09-21T15:15:00Z","v":3922,"vw":25.888851},{"c":25.86,"h":25.875,"l":25.86,"n":32,"o":25.875,"t":"2026-09-21T15:30:00Z","v":1658,"vw":25.867085},{"c":25.87,"h":25.89,"l":25.87,"n":38,"o":25.87,"t":"2026-09-21T15:45:00Z","v":2495,"vw":25.875716},{"c":25.905,"h":25.905,"l":25.87,"n":34,"o":25.875,"t":"2026-09-21T16:00:00Z","v":2856,"vw":25.887605},{"c":25.91,"h":25.915,"l":25.9,"n":26,"o":25.9,"t":"2026-09-21T16:15:00Z","v":2614,"vw":25.908449},{"c":25.87,"h":25.905,"l":25.87,"n":18,"o":25.905,"t":"2026-09-21T16:30:00Z","v":2238,"vw":25.893314},{"c":25.89,"h":25.89,"l":25.87,"n":24,"o":25.875,"t":"2026-09-21T16:45:00Z","v":5527,"vw":25.877574},{"c":25.87,"h":25.89,"l":25.87,"n":40,"o":25.88,"t":"2026-09-21T17:00:00Z","v":7875,"vw":25.882867},{"c":25.88,"h":25.88,"l":25.855,"n":39,"o":25.875,"t":"2026-09-21T17:15:00Z","v":4302,"vw":25.863601},{"c":25.87,"h":25.87,"l":25.855,"n":13,"o":25.87,"t":"2026-09-21T17:30:00Z","v":1651,"vw":25.861386},{"c":25.885,"h":25.89,"l":25.86,"n":29,"o":25.86,"t":"2026-09-21T17:45:00Z","v":9005,"vw":25.873127},{"c":25.89,"h":25.89,"l":25.88,"n":15,"o":25.88,"t":"2026-09-21T18:00:00Z","v":1418,"vw":25.886046},{"c":25.9,"h":25.9,"l":25.89,"n":27,"o":25.9,"t":"2026-09-21T18:15:00Z","v":2245,"vw":25.8975},{"c":25.9026,"h":25.9026,"l":25.9026,"n":2,"o":25.9026,"t":"2026-09-21T18:30:00Z","v":196,"vw":25.9026},{"c":25.91,"h":25.91,"l":25.91,"n":7,"o":25.91,"t":"2026-09-21T18:45:00Z","v":417,"vw":25.91},{"c":25.905,"h":25.905,"l":25.905,"n":1,"o":25.905,"t":"2026-09-21T19:00:00Z","v":225,"vw":25.905},{"c":25.905,"h":25.92,"l":25.905,"n":38,"o":25.9128,"t":"2026-09-21T19:15:00Z","v":4634,"vw":25.912339},{"c":25.925,"h":25.925,"l":25.91,"n":15,"o":25.91,"t":"2026-09-21T19:30:00Z","v":1580,"vw":25.912045},{"c":25.925,"h":25.93,"l":25.915,"n":77,"o":25.915,"t":"2026-09-21T19:45:00Z","v":6476,"vw":25.922417},{"c":25.88,"h":25.88,"l":25.88,"n":4,"o":25.88,"t":"2026-09-21T20:00:00Z","v":1517,"vw":25.88},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-22T11:00:00Z","v":2000,"vw":26},{"c":26.06,"h":26.06,"l":26.06,"n":2,"o":26.06,"t":"2026-09-22T13:15:00Z","v":200,"vw":26.06},{"c":26.085,"h":26.085,"l":26.04,"n":36,"o":26.06,"t":"2026-09-22T13:30:00Z","v":11663,"vw":26.058921},{"c":26.07,"h":26.095,"l":26.07,"n":46,"o":26.085,"t":"2026-09-22T13:45:00Z","v":6071,"vw":26.082928},{"c":26.07,"h":26.08,"l":26.065,"n":17,"o":26.065,"t":"2026-09-22T14:00:00Z","v":2668,"vw":26.071568},{"c":26.06,"h":26.065,"l":26.055,"n":24,"o":26.065,"t":"2026-09-22T14:15:00Z","v":1424,"vw":26.06},{"c":26.05,"h":26.05,"l":26.04,"n":6,"o":26.04,"t":"2026-09-22T14:30:00Z","v":602,"vw":26.04249},{"c":26.04,"h":26.05,"l":26.0399,"n":28,"o":26.0399,"t":"2026-09-22T14:45:00Z","v":4002,"vw":26.044056},{"c":26.04,"h":26.04,"l":26.03,"n":11,"o":26.04,"t":"2026-09-22T15:00:00Z","v":627,"vw":26.0375},{"c":26.02,"h":26.0401,"l":26.02,"n":9,"o":26.04,"t":"2026-09-22T15:15:00Z","v":2084,"vw":26.024903},{"c":26.01,"h":26.01,"l":26.005,"n":3,"o":26.005,"t":"2026-09-22T15:30:00Z","v":272,"vw":26.007016},{"c":26.005,"h":26.02,"l":26.005,"n":13,"o":26.02,"t":"2026-09-22T16:00:00Z","v":1293,"vw":26.011757},{"c":26,"h":26.01,"l":26,"n":12,"o":26.0001,"t":"2026-09-22T16:15:00Z","v":917,"vw":26.006689},{"c":26,"h":26.01,"l":25.99,"n":8,"o":25.9901,"t":"2026-09-22T16:30:00Z","v":2872,"vw":25.997426},{"c":26.02,"h":26.02,"l":26.005,"n":11,"o":26.005,"t":"2026-09-22T16:45:00Z","v":669,"vw":26.011},{"c":26.005,"h":26.015,"l":26.005,"n":10,"o":26.015,"t":"2026-09-22T17:00:00Z","v":850,"vw":26.01},{"c":25.9899,"h":26.005,"l":25.985,"n":17,"o":26.005,"t":"2026-09-22T17:15:00Z","v":5339,"vw":25.991167},{"c":25.995,"h":25.995,"l":25.985,"n":9,"o":25.985,"t":"2026-09-22T17:30:00Z","v":3169,"vw":25.990155},{"c":26.05,"h":26.05,"l":26.005,"n":37,"o":26.005,"t":"2026-09-22T17:45:00Z","v":3774,"vw":26.020301},{"c":26.06,"h":26.06,"l":26.045,"n":21,"o":26.045,"t":"2026-09-22T18:00:00Z","v":1007,"vw":26.055309},{"c":26.065,"h":26.065,"l":26.06,"n":5,"o":26.065,"t":"2026-09-22T18:15:00Z","v":1327,"vw":26.060994},{"c":26.065,"h":26.065,"l":26.065,"n":4,"o":26.065,"t":"2026-09-22T18:30:00Z","v":332,"vw":26.065},{"c":26.125,"h":26.13,"l":26.07,"n":150,"o":26.07,"t":"2026-09-22T18:45:00Z","v":19493,"vw":26.087457},{"c":26.155,"h":26.175,"l":26.135,"n":22,"o":26.135,"t":"2026-09-22T19:00:00Z","v":1340,"vw":26.161577},{"c":26.17,"h":26.17,"l":26.145,"n":33,"o":26.165,"t":"2026-09-22T19:15:00Z","v":3261,"vw":26.156564},{"c":26.185,"h":26.205,"l":26.175,"n":94,"o":26.175,"t":"2026-09-22T19:30:00Z","v":15466,"vw":26.192675},{"c":26.155,"h":26.185,"l":26.15,"n":160,"o":26.18,"t":"2026-09-22T19:45:00Z","v":14537,"vw":26.169323},{"c":26.17,"h":26.17,"l":26.17,"n":4,"o":26.17,"t":"2026-09-22T20:00:00Z","v":297,"vw":26.17},{"c":25.895,"h":25.945,"l":25.885,"n":27,"o":25.9,"t":"2026-09-23T13:30:00Z","v":6097,"vw":25.899142},{"c":25.805,"h":25.83,"l":25.78,"n":75,"o":25.83,"t":"2026-09-23T13:45:00Z","v":12658,"vw":25.817582},{"c":25.81,"h":25.84,"l":25.81,"n":22,"o":25.81,"t":"2026-09-23T14:00:00Z","v":2760,"vw":25.830796},{"c":25.785,"h":25.79,"l":25.78,"n":14,"o":25.79,"t":"2026-09-23T14:15:00Z","v":3795,"vw":25.782893},{"c":25.81,"h":25.815,"l":25.785,"n":33,"o":25.785,"t":"2026-09-23T14:30:00Z","v":12096,"vw":25.806994},{"c":25.8,"h":25.81,"l":25.78,"n":41,"o":25.79,"t":"2026-09-23T14:45:00Z","v":4539,"vw":25.800458},{"c":25.81,"h":25.82,"l":25.81,"n":2,"o":25.82,"t":"2026-09-23T15:00:00Z","v":300,"vw":25.813333},{"c":25.85,"h":25.87,"l":25.81,"n":62,"o":25.815,"t":"2026-09-23T15:15:00Z","v":11056,"vw":25.838667},{"c":25.85,"h":25.85,"l":25.835,"n":6,"o":25.835,"t":"2026-09-23T15:30:00Z","v":366,"vw":25.843475},{"c":25.825,"h":25.845,"l":25.825,"n":11,"o":25.845,"t":"2026-09-23T15:45:00Z","v":1012,"vw":25.834748},{"c":25.81,"h":25.81,"l":25.805,"n":11,"o":25.81,"t":"2026-09-23T16:00:00Z","v":2773,"vw":25.809299},{"c":25.81,"h":25.81,"l":25.81,"n":2,"o":25.81,"t":"2026-09-23T16:15:00Z","v":130,"vw":25.81},{"c":25.8,"h":25.8,"l":25.8,"n":6,"o":25.8,"t":"2026-09-23T16:30:00Z","v":1204,"vw":25.8},{"c":25.77,"h":25.795,"l":25.77,"n":9,"o":25.795,"t":"2026-09-23T16:45:00Z","v":750,"vw":25.7838},{"c":25.76,"h":25.78,"l":25.76,"n":11,"o":25.78,"t":"2026-09-23T17:00:00Z","v":2811,"vw":25.774453},{"c":25.7839,"h":25.7839,"l":25.78,"n":3,"o":25.78,"t":"2026-09-23T17:15:00Z","v":356,"vw":25.78195},{"c":25.785,"h":25.785,"l":25.765,"n":11,"o":25.765,"t":"2026-09-23T17:30:00Z","v":1630,"vw":25.776119},{"c":25.79,"h":25.805,"l":25.79,"n":8,"o":25.805,"t":"2026-09-23T17:45:00Z","v":584,"vw":25.799199},{"c":25.79,"h":25.79,"l":25.785,"n":18,"o":25.785,"t":"2026-09-23T18:30:00Z","v":1324,"vw":25.787756},{"c":25.7901,"h":25.8,"l":25.79,"n":18,"o":25.795,"t":"2026-09-23T18:45:00Z","v":5575,"vw":25.794617},{"c":25.82,"h":25.94,"l":25.795,"n":476,"o":25.795,"t":"2026-09-23T19:00:00Z","v":62014,"vw":25.866176},{"c":25.83,"h":25.83,"l":25.8,"n":34,"o":25.82,"t":"2026-09-23T19:15:00Z","v":3099,"vw":25.827011},{"c":25.825,"h":25.825,"l":25.8,"n":19,"o":25.8,"t":"2026-09-23T19:30:00Z","v":1485,"vw":25.8125},{"c":25.855,"h":25.88,"l":25.815,"n":121,"o":25.8242,"t":"2026-09-23T19:45:00Z","v":11269,"vw":25.851379},{"c":25.81,"h":25.81,"l":25.81,"n":4,"o":25.81,"t":"2026-09-23T20:00:00Z","v":306,"vw":25.81},{"c":25.79,"h":25.81,"l":25.79,"n":17,"o":25.79,"t":"2026-09-24T13:30:00Z","v":1551,"vw":25.795681},{"c":25.82,"h":25.82,"l":25.8,"n":68,"o":25.8,"t":"2026-09-24T13:45:00Z","v":4621,"vw":25.805439},{"c":25.82,"h":25.825,"l":25.8101,"n":20,"o":25.82,"t":"2026-09-24T14:00:00Z","v":4814,"vw":25.813255},{"c":25.83,"h":25.84,"l":25.81,"n":22,"o":25.81,"t":"2026-09-24T14:15:00Z","v":2168,"vw":25.825899},{"c":25.855,"h":25.86,"l":25.83,"n":10,"o":25.83,"t":"2026-09-24T14:45:00Z","v":941,"vw":25.848938},{"c":25.825,"h":25.845,"l":25.825,"n":11,"o":25.845,"t":"2026-09-24T15:00:00Z","v":913,"vw":25.83401},{"c":25.85,"h":25.85,"l":25.845,"n":10,"o":25.85,"t":"2026-09-24T15:15:00Z","v":963,"vw":25.849474},{"c":25.865,"h":25.87,"l":25.85,"n":145,"o":25.86,"t":"2026-09-24T15:30:00Z","v":13964,"vw":25.860521},{"c":25.885,"h":25.895,"l":25.86,"n":146,"o":25.86,"t":"2026-09-24T15:45:00Z","v":13545,"vw":25.879535},{"c":25.86,"h":25.885,"l":25.85,"n":99,"o":25.885,"t":"2026-09-24T16:00:00Z","v":9313,"vw":25.866832},{"c":25.9126,"h":25.95,"l":25.87,"n":137,"o":25.87,"t":"2026-09-24T16:15:00Z","v":10205,"vw":25.909547},{"c":25.94,"h":25.95,"l":25.9099,"n":131,"o":25.915,"t":"2026-09-24T16:30:00Z","v":13783,"vw":25.923309},{"c":25.93,"h":25.95,"l":25.93,"n":110,"o":25.93,"t":"2026-09-24T16:45:00Z","v":11831,"vw":25.935944},{"c":25.925,"h":25.935,"l":25.92,"n":81,"o":25.93,"t":"2026-09-24T17:00:00Z","v":7876,"vw":25.929604},{"c":25.9,"h":25.93,"l":25.9,"n":103,"o":25.93,"t":"2026-09-24T17:15:00Z","v":10509,"vw":25.92198},{"c":25.89,"h":25.905,"l":25.89,"n":128,"o":25.905,"t":"2026-09-24T17:30:00Z","v":12062,"vw":25.895593},{"c":25.89,"h":25.9,"l":25.885,"n":94,"o":25.9,"t":"2026-09-24T17:45:00Z","v":17681,"vw":25.894546},{"c":25.9,"h":25.9,"l":25.88,"n":119,"o":25.89,"t":"2026-09-24T18:00:00Z","v":13688,"vw":25.892481},{"c":25.915,"h":25.915,"l":25.9,"n":98,"o":25.905,"t":"2026-09-24T18:15:00Z","v":10147,"vw":25.904198},{"c":25.91,"h":25.93,"l":25.9,"n":112,"o":25.91,"t":"2026-09-24T18:30:00Z","v":12377,"vw":25.908864},{"c":25.92,"h":25.925,"l":25.91,"n":143,"o":25.91,"t":"2026-09-24T18:45:00Z","v":14146,"vw":25.91671},{"c":25.91,"h":25.92,"l":25.91,"n":165,"o":25.92,"t":"2026-09-24T19:00:00Z","v":15069,"vw":25.911136},{"c":25.915,"h":25.915,"l":25.91,"n":159,"o":25.91,"t":"2026-09-24T19:15:00Z","v":15749,"vw":25.910245},{"c":25.915,"h":25.92,"l":25.91,"n":136,"o":25.91,"t":"2026-09-24T19:30:00Z","v":13095,"vw":25.910229},{"c":25.92,"h":25.93,"l":25.895,"n":508,"o":25.91,"t":"2026-09-24T19:45:00Z","v":53333,"vw":25.911221},{"c":25.93,"h":25.93,"l":25.93,"n":6,"o":25.93,"t":"2026-09-24T20:00:00Z","v":532,"vw":25.93},{"c":25.85,"h":25.86,"l":25.72,"n":18,"o":25.72,"t":"2026-09-25T13:30:00Z","v":788,"vw":25.786884},{"c":25.835,"h":25.85,"l":25.835,"n":8,"o":25.835,"t":"2026-09-25T13:45:00Z","v":2451,"vw":25.837589},{"c":25.77,"h":25.81,"l":25.77,"n":22,"o":25.8075,"t":"2026-09-25T14:00:00Z","v":5570,"vw":25.777287},{"c":25.815,"h":25.83,"l":25.76,"n":280,"o":25.76,"t":"2026-09-25T14:15:00Z","v":112272,"vw":25.819833},{"c":25.81,"h":25.81,"l":25.79,"n":26,"o":25.81,"t":"2026-09-25T14:30:00Z","v":2729,"vw":25.804641},{"c":25.85,"h":25.8501,"l":25.82,"n":21,"o":25.83,"t":"2026-09-25T14:45:00Z","v":8357,"vw":25.840384},{"c":25.85,"h":25.855,"l":25.84,"n":11,"o":25.845,"t":"2026-09-25T15:00:00Z","v":2487,"vw":25.845625},{"c":25.845,"h":25.86,"l":25.845,"n":17,"o":25.858,"t":"2026-09-25T15:15:00Z","v":6821,"vw":25.857143},{"c":25.84,"h":25.87,"l":25.84,"n":9,"o":25.86,"t":"2026-09-25T15:30:00Z","v":662,"vw":25.855},{"c":25.87,"h":25.87,"l":25.81,"n":26,"o":25.8373,"t":"2026-09-25T15:45:00Z","v":7926,"vw":25.856197},{"c":25.89,"h":25.91,"l":25.89,"n":14,"o":25.89,"t":"2026-09-25T16:00:00Z","v":1711,"vw":25.902549},{"c":25.89,"h":25.89,"l":25.88,"n":42,"o":25.89,"t":"2026-09-25T16:15:00Z","v":20949,"vw":25.889844},{"c":25.91,"h":25.915,"l":25.905,"n":11,"o":25.91,"t":"2026-09-25T16:30:00Z","v":1122,"vw":25.907424},{"c":25.89,"h":25.8948,"l":25.89,"n":5,"o":25.8948,"t":"2026-09-25T16:45:00Z","v":469,"vw":25.893467},{"c":25.89,"h":25.89,"l":25.885,"n":5,"o":25.885,"t":"2026-09-25T17:00:00Z","v":601,"vw":25.889167},{"c":25.8861,"h":25.9,"l":25.8861,"n":21,"o":25.9,"t":"2026-09-25T17:15:00Z","v":1599,"vw":25.893287},{"c":25.89,"h":25.89,"l":25.875,"n":3,"o":25.8803,"t":"2026-09-25T17:30:00Z","v":1136,"vw":25.880053},{"c":25.895,"h":25.895,"l":25.885,"n":3,"o":25.885,"t":"2026-09-25T17:45:00Z","v":548,"vw":25.893175},{"c":25.895,"h":25.895,"l":25.89,"n":8,"o":25.8916,"t":"2026-09-25T18:00:00Z","v":6518,"vw":25.891195},{"c":25.9,"h":25.9,"l":25.8926,"n":14,"o":25.8926,"t":"2026-09-25T18:15:00Z","v":567,"vw":25.89621},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-09-25T18:30:00Z","v":100,"vw":25.9},{"c":25.9099,"h":25.91,"l":25.905,"n":17,"o":25.905,"t":"2026-09-25T18:45:00Z","v":2482,"vw":25.909599},{"c":25.9138,"h":25.92,"l":25.91,"n":10,"o":25.91,"t":"2026-09-25T19:00:00Z","v":3160,"vw":25.917282},{"c":25.91,"h":25.9227,"l":25.91,"n":64,"o":25.915,"t":"2026-09-25T19:15:00Z","v":14792,"vw":25.920348},{"c":25.915,"h":25.915,"l":25.905,"n":36,"o":25.91,"t":"2026-09-25T19:30:00Z","v":9212,"vw":25.909925},{"c":25.93,"h":25.93,"l":25.9,"n":133,"o":25.91,"t":"2026-09-25T19:45:00Z","v":9446,"vw":25.916541},{"c":25.56,"h":25.56,"l":25.52,"n":122,"o":25.55,"t":"2026-09-28T13:30:00Z","v":12962,"vw":25.533884},{"c":25.61,"h":25.61,"l":25.57,"n":46,"o":25.575,"t":"2026-09-28T13:45:00Z","v":5908,"vw":25.582124},{"c":25.57,"h":25.6,"l":25.57,"n":58,"o":25.6,"t":"2026-09-28T14:00:00Z","v":5293,"vw":25.584111},{"c":25.615,"h":25.615,"l":25.57,"n":61,"o":25.575,"t":"2026-09-28T14:15:00Z","v":9750,"vw":25.582876},{"c":25.56,"h":25.62,"l":25.56,"n":49,"o":25.61,"t":"2026-09-28T14:30:00Z","v":5068,"vw":25.598471},{"c":25.54,"h":25.56,"l":25.52,"n":24,"o":25.55,"t":"2026-09-28T14:45:00Z","v":3199,"vw":25.540214},{"c":25.56,"h":25.58,"l":25.53,"n":38,"o":25.54,"t":"2026-09-28T15:00:00Z","v":3655,"vw":25.55642},{"c":25.56,"h":25.58,"l":25.545,"n":56,"o":25.565,"t":"2026-09-28T15:15:00Z","v":7174,"vw":25.560759},{"c":25.55,"h":25.57,"l":25.55,"n":22,"o":25.57,"t":"2026-09-28T15:30:00Z","v":3070,"vw":25.561745},{"c":25.555,"h":25.56,"l":25.545,"n":34,"o":25.545,"t":"2026-09-28T15:45:00Z","v":3530,"vw":25.553561},{"c":25.54,"h":25.56,"l":25.53,"n":20,"o":25.56,"t":"2026-09-28T16:00:00Z","v":31675,"vw":25.531052},{"c":25.61,"h":25.61,"l":25.54,"n":31,"o":25.54,"t":"2026-09-28T16:15:00Z","v":4442,"vw":25.571341},{"c":25.58,"h":25.6,"l":25.58,"n":15,"o":25.6,"t":"2026-09-28T16:30:00Z","v":920,"vw":25.585625},{"c":25.565,"h":25.58,"l":25.56,"n":25,"o":25.565,"t":"2026-09-28T16:45:00Z","v":2743,"vw":25.568053},{"c":25.625,"h":25.625,"l":25.565,"n":60,"o":25.565,"t":"2026-09-28T17:00:00Z","v":4569,"vw":25.606154},{"c":25.62,"h":25.625,"l":25.6,"n":26,"o":25.625,"t":"2026-09-28T17:15:00Z","v":2299,"vw":25.613464},{"c":25.6,"h":25.62,"l":25.6,"n":40,"o":25.62,"t":"2026-09-28T17:30:00Z","v":6601,"vw":25.610748},{"c":25.59,"h":25.602,"l":25.585,"n":28,"o":25.602,"t":"2026-09-28T17:45:00Z","v":2666,"vw":25.592862},{"c":25.595,"h":25.595,"l":25.575,"n":69,"o":25.595,"t":"2026-09-28T18:00:00Z","v":10332,"vw":25.591271},{"c":25.58,"h":25.595,"l":25.575,"n":23,"o":25.595,"t":"2026-09-28T18:15:00Z","v":6090,"vw":25.586},{"c":25.57,"h":25.575,"l":25.57,"n":12,"o":25.57,"t":"2026-09-28T18:30:00Z","v":6538,"vw":25.57282},{"c":25.58,"h":25.58,"l":25.57,"n":44,"o":25.575,"t":"2026-09-28T18:45:00Z","v":3781,"vw":25.578007},{"c":25.55,"h":25.58,"l":25.55,"n":88,"o":25.58,"t":"2026-09-28T19:00:00Z","v":10185,"vw":25.559914},{"c":25.56,"h":25.56,"l":25.555,"n":45,"o":25.56,"t":"2026-09-28T19:15:00Z","v":6318,"vw":25.55991},{"c":25.545,"h":25.565,"l":25.545,"n":62,"o":25.565,"t":"2026-09-28T19:30:00Z","v":14609,"vw":25.550592},{"c":25.5,"h":25.545,"l":25.5,"n":207,"o":25.545,"t":"2026-09-28T19:45:00Z","v":22868,"vw":25.518663},{"c":25.46,"h":25.5,"l":25.42,"n":23,"o":25.5,"t":"2026-09-28T20:00:00Z","v":6554,"vw":25.493055},{"c":24.9249,"h":24.9249,"l":24.9249,"n":1,"o":24.9249,"t":"2026-09-29T13:00:00Z","v":250,"vw":24.9249},{"c":25.435,"h":25.435,"l":25.411,"n":52,"o":25.42,"t":"2026-09-29T13:30:00Z","v":10819,"vw":25.417201},{"c":25.43,"h":25.45,"l":25.43,"n":16,"o":25.43,"t":"2026-09-29T13:45:00Z","v":14908,"vw":25.44632},{"c":25.465,"h":25.465,"l":25.3,"n":477,"o":25.34,"t":"2026-09-29T14:00:00Z","v":89114,"vw":25.35526},{"c":25.4737,"h":25.49,"l":25.465,"n":21,"o":25.465,"t":"2026-09-29T14:15:00Z","v":3497,"vw":25.476295},{"c":25.475,"h":25.48,"l":25.47,"n":32,"o":25.48,"t":"2026-09-29T14:30:00Z","v":3827,"vw":25.476815},{"c":25.495,"h":25.495,"l":25.47,"n":20,"o":25.47,"t":"2026-09-29T14:45:00Z","v":2123,"vw":25.485241},{"c":25.465,"h":25.495,"l":25.465,"n":22,"o":25.495,"t":"2026-09-29T15:00:00Z","v":1550,"vw":25.486873},{"c":25.425,"h":25.445,"l":25.415,"n":99,"o":25.445,"t":"2026-09-29T15:15:00Z","v":10420,"vw":25.428969},{"c":25.45,"h":25.45,"l":25.45,"n":1,"o":25.45,"t":"2026-09-29T15:30:00Z","v":100,"vw":25.45},{"c":25.425,"h":25.425,"l":25.42,"n":7,"o":25.425,"t":"2026-09-29T15:45:00Z","v":703,"vw":25.424286},{"c":25.43,"h":25.435,"l":25.415,"n":24,"o":25.42,"t":"2026-09-29T16:00:00Z","v":1875,"vw":25.425446},{"c":25.429,"h":25.43,"l":25.425,"n":14,"o":25.43,"t":"2026-09-29T16:15:00Z","v":1638,"vw":25.428893},{"c":25.42,"h":25.445,"l":25.42,"n":26,"o":25.425,"t":"2026-09-29T16:30:00Z","v":6153,"vw":25.432316},{"c":25.415,"h":25.425,"l":25.41,"n":21,"o":25.41,"t":"2026-09-29T16:45:00Z","v":1411,"vw":25.413067},{"c":25.425,"h":25.425,"l":25.41,"n":7,"o":25.41,"t":"2026-09-29T17:00:00Z","v":584,"vw":25.42},{"c":25.43,"h":25.43,"l":25.4101,"n":19,"o":25.425,"t":"2026-09-29T17:15:00Z","v":1664,"vw":25.420876},{"c":25.435,"h":25.435,"l":25.435,"n":5,"o":25.435,"t":"2026-09-29T17:30:00Z","v":121,"vw":25.435},{"c":25.44,"h":25.44,"l":25.44,"n":2,"o":25.44,"t":"2026-09-29T17:45:00Z","v":200,"vw":25.44},{"c":25.45,"h":25.47,"l":25.425,"n":41,"o":25.425,"t":"2026-09-29T18:00:00Z","v":7483,"vw":25.449092},{"c":25.475,"h":25.475,"l":25.465,"n":16,"o":25.475,"t":"2026-09-29T18:15:00Z","v":6780,"vw":25.474392},{"c":25.52,"h":25.53,"l":25.465,"n":140,"o":25.47,"t":"2026-09-29T18:30:00Z","v":21580,"vw":25.488691},{"c":25.5192,"h":25.5192,"l":25.49,"n":36,"o":25.515,"t":"2026-09-29T18:45:00Z","v":7228,"vw":25.508468},{"c":25.51,"h":25.515,"l":25.51,"n":11,"o":25.515,"t":"2026-09-29T19:00:00Z","v":530,"vw":25.513728},{"c":25.5048,"h":25.505,"l":25.5,"n":16,"o":25.5,"t":"2026-09-29T19:15:00Z","v":1146,"vw":25.502673},{"c":25.5,"h":25.51,"l":25.5,"n":17,"o":25.505,"t":"2026-09-29T19:30:00Z","v":1916,"vw":25.50262},{"c":25.56,"h":25.58,"l":25.5,"n":485,"o":25.505,"t":"2026-09-29T19:45:00Z","v":111863,"vw":25.542228},{"c":25.56,"h":25.56,"l":25.56,"n":3,"o":25.56,"t":"2026-09-29T20:00:00Z","v":9767,"vw":25.56},{"c":26.51,"h":26.51,"l":26.51,"n":3,"o":26.51,"t":"2026-09-30T08:00:00Z","v":495,"vw":26.51},{"c":25.38,"h":25.43,"l":25.36,"n":77,"o":25.37,"t":"2026-09-30T13:30:00Z","v":11827,"vw":25.377846},{"c":25.385,"h":25.385,"l":25.345,"n":43,"o":25.37,"t":"2026-09-30T13:45:00Z","v":4506,"vw":25.367995},{"c":25.4701,"h":25.495,"l":25.385,"n":144,"o":25.39,"t":"2026-09-30T14:00:00Z","v":31945,"vw":25.407565},{"c":25.395,"h":25.47,"l":25.39,"n":42,"o":25.47,"t":"2026-09-30T14:15:00Z","v":10608,"vw":25.40403},{"c":25.35,"h":25.39,"l":25.32,"n":65,"o":25.39,"t":"2026-09-30T14:30:00Z","v":11020,"vw":25.360722},{"c":25.34,"h":25.37,"l":25.34,"n":24,"o":25.35,"t":"2026-09-30T14:45:00Z","v":2211,"vw":25.350907},{"c":25.29,"h":25.31,"l":25.2602,"n":82,"o":25.29,"t":"2026-09-30T15:00:00Z","v":5700,"vw":25.286745},{"c":25.305,"h":25.305,"l":25.265,"n":44,"o":25.275,"t":"2026-09-30T15:15:00Z","v":4157,"vw":25.283667},{"c":25.28,"h":25.32,"l":25.28,"n":44,"o":25.315,"t":"2026-09-30T15:30:00Z","v":7378,"vw":25.313646},{"c":25.27,"h":25.275,"l":25.26,"n":38,"o":25.27,"t":"2026-09-30T15:45:00Z","v":3303,"vw":25.266674},{"c":25.28,"h":25.28,"l":25.265,"n":24,"o":25.275,"t":"2026-09-30T16:00:00Z","v":3024,"vw":25.273599},{"c":25.31,"h":25.32,"l":25.2802,"n":20,"o":25.285,"t":"2026-09-30T16:15:00Z","v":2207,"vw":25.295548},{"c":25.3,"h":25.3051,"l":25.3,"n":2,"o":25.3051,"t":"2026-09-30T16:30:00Z","v":1590,"vw":25.300642},{"c":25.295,"h":25.31,"l":25.295,"n":9,"o":25.31,"t":"2026-09-30T16:45:00Z","v":546,"vw":25.302336},{"c":25.285,"h":25.315,"l":25.285,"n":19,"o":25.305,"t":"2026-09-30T17:00:00Z","v":6736,"vw":25.304765},{"c":25.275,"h":25.285,"l":25.265,"n":17,"o":25.275,"t":"2026-09-30T17:15:00Z","v":1228,"vw":25.274746},{"c":25.27,"h":25.27,"l":25.2602,"n":5,"o":25.27,"t":"2026-09-30T17:30:00Z","v":1222,"vw":25.262629},{"c":25.265,"h":25.275,"l":25.26,"n":32,"o":25.26,"t":"2026-09-30T17:45:00Z","v":6595,"vw":25.269997},{"c":25.265,"h":25.265,"l":25.26,"n":9,"o":25.26,"t":"2026-09-30T18:00:00Z","v":563,"vw":25.262988},{"c":25.2774,"h":25.28,"l":25.2601,"n":40,"o":25.2601,"t":"2026-09-30T18:15:00Z","v":7968,"vw":25.275546},{"c":25.285,"h":25.285,"l":25.275,"n":62,"o":25.275,"t":"2026-09-30T18:30:00Z","v":10373,"vw":25.28101},{"c":25.29,"h":25.29,"l":25.27,"n":25,"o":25.285,"t":"2026-09-30T18:45:00Z","v":1904,"vw":25.278863},{"c":25.34,"h":25.34,"l":25.28,"n":113,"o":25.29,"t":"2026-09-30T19:00:00Z","v":10172,"vw":25.323101},{"c":25.29,"h":25.305,"l":25.285,"n":20,"o":25.305,"t":"2026-09-30T19:15:00Z","v":1619,"vw":25.293296},{"c":25.2976,"h":25.3,"l":25.29,"n":20,"o":25.295,"t":"2026-09-30T19:30:00Z","v":1271,"vw":25.296192},{"c":25.31,"h":25.31,"l":25.27,"n":240,"o":25.295,"t":"2026-09-30T19:45:00Z","v":15737,"vw":25.285701},{"c":25.3,"h":25.3,"l":25.3,"n":7,"o":25.3,"t":"2026-09-30T20:00:00Z","v":3679,"vw":25.3},{"c":25.028,"h":25.06,"l":25,"n":69,"o":25.06,"t":"2026-10-01T13:30:00Z","v":8976,"vw":25.020393},{"c":25.05,"h":25.065,"l":25.04,"n":28,"o":25.0643,"t":"2026-10-01T13:45:00Z","v":3574,"vw":25.055313},{"c":25.035,"h":25.0601,"l":24.99,"n":50,"o":25.0601,"t":"2026-10-01T14:00:00Z","v":10317,"vw":25.027864},{"c":25.01,"h":25.0251,"l":24.985,"n":53,"o":25.0251,"t":"2026-10-01T14:15:00Z","v":6300,"vw":25.010029},{"c":25.06,"h":25.06,"l":25.0114,"n":21,"o":25.0114,"t":"2026-10-01T14:30:00Z","v":2534,"vw":25.029259},{"c":25.02,"h":25.055,"l":25.02,"n":35,"o":25.055,"t":"2026-10-01T14:45:00Z","v":3661,"vw":25.02888},{"c":24.955,"h":24.975,"l":24.955,"n":35,"o":24.975,"t":"2026-10-01T15:00:00Z","v":22512,"vw":24.960064},{"c":24.99,"h":24.995,"l":24.96,"n":20,"o":24.96,"t":"2026-10-01T15:15:00Z","v":1018,"vw":24.981883},{"c":24.915,"h":24.97,"l":24.89,"n":164,"o":24.97,"t":"2026-10-01T15:30:00Z","v":18210,"vw":24.908902},{"c":24.91,"h":24.91,"l":24.875,"n":78,"o":24.908,"t":"2026-10-01T15:45:00Z","v":17767,"vw":24.891554},{"c":24.9,"h":24.9201,"l":24.9,"n":24,"o":24.91,"t":"2026-10-01T16:00:00Z","v":9734,"vw":24.910977},{"c":24.91,"h":24.92,"l":24.9,"n":10,"o":24.92,"t":"2026-10-01T16:15:00Z","v":2099,"vw":24.91001},{"c":24.915,"h":24.935,"l":24.915,"n":7,"o":24.93,"t":"2026-10-01T16:30:00Z","v":475,"vw":24.92375},{"c":24.885,"h":24.905,"l":24.875,"n":55,"o":24.905,"t":"2026-10-01T16:45:00Z","v":3399,"vw":24.890132},{"c":24.92,"h":24.9201,"l":24.89,"n":25,"o":24.89,"t":"2026-10-01T17:00:00Z","v":2762,"vw":24.906765},{"c":24.95,"h":24.95,"l":24.92,"n":19,"o":24.92,"t":"2026-10-01T17:15:00Z","v":1133,"vw":24.926667},{"c":24.9599,"h":24.985,"l":24.95,"n":63,"o":24.95,"t":"2026-10-01T17:30:00Z","v":14734,"vw":24.960901},{"c":24.925,"h":24.94,"l":24.925,"n":5,"o":24.94,"t":"2026-10-01T17:45:00Z","v":322,"vw":24.935},{"c":24.935,"h":24.945,"l":24.915,"n":67,"o":24.92,"t":"2026-10-01T18:00:00Z","v":11601,"vw":24.924023},{"c":24.94,"h":24.94,"l":24.94,"n":8,"o":24.94,"t":"2026-10-01T18:15:00Z","v":665,"vw":24.94},{"c":24.945,"h":24.96,"l":24.935,"n":21,"o":24.935,"t":"2026-10-01T18:30:00Z","v":1445,"vw":24.947},{"c":24.955,"h":24.97,"l":24.945,"n":92,"o":24.96,"t":"2026-10-01T18:45:00Z","v":23553,"vw":24.961258},{"c":24.96,"h":24.975,"l":24.955,"n":29,"o":24.975,"t":"2026-10-01T19:00:00Z","v":7428,"vw":24.964178},{"c":24.975,"h":24.98,"l":24.965,"n":30,"o":24.965,"t":"2026-10-01T19:15:00Z","v":5262,"vw":24.97543},{"c":24.985,"h":24.99,"l":24.98,"n":33,"o":24.98,"t":"2026-10-01T19:30:00Z","v":3392,"vw":24.984737},{"c":24.995,"h":25.0301,"l":24.98,"n":295,"o":24.9801,"t":"2026-10-01T19:45:00Z","v":44974,"vw":25.000041},{"c":25,"h":25,"l":25,"n":6,"o":25,"t":"2026-10-01T20:00:00Z","v":701,"vw":25},{"c":25.03,"h":25.05,"l":25,"n":166,"o":25.05,"t":"2026-10-02T13:30:00Z","v":35146,"vw":25.037299},{"c":25.07,"h":25.09,"l":25.045,"n":17,"o":25.055,"t":"2026-10-02T13:45:00Z","v":1326,"vw":25.064914},{"c":25.03,"h":25.075,"l":25.03,"n":43,"o":25.06,"t":"2026-10-02T14:00:00Z","v":5025,"vw":25.05629},{"c":25.01,"h":25.06,"l":25.01,"n":20,"o":25.05,"t":"2026-10-02T14:15:00Z","v":2895,"vw":25.030309},{"c":25.05,"h":25.05,"l":25.01,"n":42,"o":25.01,"t":"2026-10-02T14:30:00Z","v":9873,"vw":25.021049},{"c":25,"h":25.0504,"l":25,"n":45,"o":25.04,"t":"2026-10-02T14:45:00Z","v":4502,"vw":25.030445},{"c":24.94,"h":24.98,"l":24.93,"n":28,"o":24.98,"t":"2026-10-02T15:00:00Z","v":2583,"vw":24.953106},{"c":24.88,"h":24.9,"l":24.87,"n":65,"o":24.9,"t":"2026-10-02T15:15:00Z","v":7668,"vw":24.879722},{"c":24.86,"h":24.9,"l":24.86,"n":64,"o":24.87,"t":"2026-10-02T15:30:00Z","v":5134,"vw":24.886126},{"c":24.87,"h":24.87,"l":24.85,"n":17,"o":24.86,"t":"2026-10-02T15:45:00Z","v":1739,"vw":24.855119},{"c":24.87,"h":24.87,"l":24.8575,"n":11,"o":24.865,"t":"2026-10-02T16:00:00Z","v":841,"vw":24.862714},{"c":24.855,"h":24.86,"l":24.855,"n":4,"o":24.86,"t":"2026-10-02T16:15:00Z","v":626,"vw":24.856667},{"c":24.82,"h":24.85,"l":24.815,"n":21,"o":24.85,"t":"2026-10-02T16:30:00Z","v":1329,"vw":24.834802},{"c":24.83,"h":24.83,"l":24.83,"n":2,"o":24.83,"t":"2026-10-02T16:45:00Z","v":113,"vw":24.83},{"c":24.85,"h":24.865,"l":24.85,"n":22,"o":24.85,"t":"2026-10-02T17:00:00Z","v":2122,"vw":24.860077},{"c":24.8201,"h":24.845,"l":24.8201,"n":20,"o":24.845,"t":"2026-10-02T17:15:00Z","v":1660,"vw":24.831683},{"c":24.84,"h":24.84,"l":24.83,"n":13,"o":24.83,"t":"2026-10-02T17:30:00Z","v":1976,"vw":24.83286},{"c":24.845,"h":24.85,"l":24.84,"n":17,"o":24.85,"t":"2026-10-02T17:45:00Z","v":8153,"vw":24.842845},{"c":24.8424,"h":24.8424,"l":24.83,"n":4,"o":24.83,"t":"2026-10-02T18:00:00Z","v":1382,"vw":24.841328},{"c":24.86,"h":24.8601,"l":24.8599,"n":6,"o":24.8599,"t":"2026-10-02T18:30:00Z","v":1039,"vw":24.860025},{"c":24.865,"h":24.865,"l":24.865,"n":1,"o":24.865,"t":"2026-10-02T18:45:00Z","v":100,"vw":24.865},{"c":24.8942,"h":24.8942,"l":24.8661,"n":52,"o":24.87,"t":"2026-10-02T19:00:00Z","v":4667,"vw":24.879403},{"c":24.9,"h":24.9,"l":24.89,"n":35,"o":24.89,"t":"2026-10-02T19:15:00Z","v":3153,"vw":24.896052},{"c":24.905,"h":24.905,"l":24.905,"n":4,"o":24.905,"t":"2026-10-02T19:30:00Z","v":203,"vw":24.905},{"c":24.89,"h":24.9,"l":24.89,"n":181,"o":24.9,"t":"2026-10-02T19:45:00Z","v":18812,"vw":24.891609},{"c":24.89,"h":24.89,"l":24.89,"n":7,"o":24.89,"t":"2026-10-02T20:00:00Z","v":5962,"vw":24.89},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-05T12:00:00Z","v":600,"vw":25},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-05T13:15:00Z","v":100,"vw":25.01},{"c":25.02,"h":25.06,"l":25.01,"n":51,"o":25.01,"t":"2026-10-05T13:30:00Z","v":11045,"vw":25.028734},{"c":25.0372,"h":25.04,"l":25,"n":22,"o":25.02,"t":"2026-10-05T13:45:00Z","v":1534,"vw":25.032295},{"c":25.1201,"h":25.1201,"l":25.05,"n":49,"o":25.05,"t":"2026-10-05T14:00:00Z","v":3657,"vw":25.088743},{"c":25.11,"h":25.125,"l":25.105,"n":16,"o":25.125,"t":"2026-10-05T14:15:00Z","v":3932,"vw":25.114197},{"c":25.085,"h":25.085,"l":25.06,"n":16,"o":25.06,"t":"2026-10-05T14:30:00Z","v":3671,"vw":25.066193},{"c":25.11,"h":25.115,"l":25.11,"n":7,"o":25.115,"t":"2026-10-05T14:45:00Z","v":804,"vw":25.114334},{"c":25.12,"h":25.12,"l":25.105,"n":6,"o":25.105,"t":"2026-10-05T15:00:00Z","v":531,"vw":25.113314},{"c":25.125,"h":25.135,"l":25.11,"n":13,"o":25.135,"t":"2026-10-05T15:15:00Z","v":3420,"vw":25.121179},{"c":25.15,"h":25.155,"l":25.148,"n":35,"o":25.15,"t":"2026-10-05T15:30:00Z","v":2963,"vw":25.153295},{"c":25.13,"h":25.135,"l":25.1202,"n":5,"o":25.1202,"t":"2026-10-05T15:45:00Z","v":1549,"vw":25.125776},{"c":25.135,"h":25.135,"l":25.125,"n":5,"o":25.125,"t":"2026-10-05T16:00:00Z","v":1300,"vw":25.126539},{"c":25.135,"h":25.135,"l":25.12,"n":21,"o":25.125,"t":"2026-10-05T16:15:00Z","v":2544,"vw":25.130661},{"c":25.125,"h":25.135,"l":25.125,"n":11,"o":25.135,"t":"2026-10-05T16:30:00Z","v":871,"vw":25.1325},{"c":25.1124,"h":25.1199,"l":25.1124,"n":7,"o":25.115,"t":"2026-10-05T16:45:00Z","v":622,"vw":25.115776},{"c":25.105,"h":25.12,"l":25.105,"n":11,"o":25.12,"t":"2026-10-05T17:00:00Z","v":2787,"vw":25.105991},{"c":25.0999,"h":25.1151,"l":25.0999,"n":25,"o":25.115,"t":"2026-10-05T17:15:00Z","v":5584,"vw":25.111596},{"c":25.1,"h":25.1,"l":25.08,"n":25,"o":25.095,"t":"2026-10-05T17:30:00Z","v":1915,"vw":25.092356},{"c":25.095,"h":25.115,"l":25.095,"n":31,"o":25.115,"t":"2026-10-05T17:45:00Z","v":3265,"vw":25.101829},{"c":25.09,"h":25.1,"l":25.085,"n":89,"o":25.095,"t":"2026-10-05T18:00:00Z","v":7684,"vw":25.090157},{"c":25.085,"h":25.085,"l":25.08,"n":42,"o":25.085,"t":"2026-10-05T18:15:00Z","v":3976,"vw":25.080556},{"c":25.095,"h":25.0951,"l":25.095,"n":9,"o":25.0951,"t":"2026-10-05T18:30:00Z","v":976,"vw":25.095034},{"c":25.08,"h":25.09,"l":25.08,"n":19,"o":25.09,"t":"2026-10-05T18:45:00Z","v":1532,"vw":25.088321},{"c":25.085,"h":25.095,"l":25.08,"n":87,"o":25.09,"t":"2026-10-05T19:00:00Z","v":16632,"vw":25.089549},{"c":25.095,"h":25.095,"l":25.085,"n":42,"o":25.085,"t":"2026-10-05T19:15:00Z","v":4462,"vw":25.091386},{"c":25.11,"h":25.13,"l":25.09,"n":133,"o":25.09,"t":"2026-10-05T19:30:00Z","v":14422,"vw":25.104715},{"c":25.095,"h":25.105,"l":25.09,"n":162,"o":25.1,"t":"2026-10-05T19:45:00Z","v":10153,"vw":25.095398},{"c":25.08,"h":25.08,"l":25.08,"n":4,"o":25.08,"t":"2026-10-05T20:00:00Z","v":2073,"vw":25.08},{"c":25.99,"h":25.99,"l":25.99,"n":1,"o":25.99,"t":"2026-10-06T11:00:00Z","v":345,"vw":25.99},{"c":25.13,"h":25.13,"l":25.13,"n":4,"o":25.13,"t":"2026-10-06T13:15:00Z","v":700,"vw":25.13},{"c":25.13,"h":25.165,"l":25.13,"n":36,"o":25.13,"t":"2026-10-06T13:30:00Z","v":9295,"vw":25.138051},{"c":25.125,"h":25.125,"l":25.11,"n":16,"o":25.11,"t":"2026-10-06T13:45:00Z","v":1414,"vw":25.12},{"c":25.12,"h":25.13,"l":25.12,"n":8,"o":25.13,"t":"2026-10-06T14:00:00Z","v":806,"vw":25.1225},{"c":25.105,"h":25.12,"l":25.105,"n":18,"o":25.12,"t":"2026-10-06T14:15:00Z","v":7562,"vw":25.10826},{"c":25.17,"h":25.17,"l":25.13,"n":27,"o":25.13,"t":"2026-10-06T14:30:00Z","v":2105,"vw":25.13802},{"c":25.15,"h":25.155,"l":25.13,"n":21,"o":25.1431,"t":"2026-10-06T14:45:00Z","v":3044,"vw":25.140464},{"c":25.18,"h":25.18,"l":25.14,"n":56,"o":25.15,"t":"2026-10-06T15:00:00Z","v":5507,"vw":25.155667},{"c":25.155,"h":25.185,"l":25.155,"n":11,"o":25.185,"t":"2026-10-06T15:15:00Z","v":758,"vw":25.170359},{"c":25.15,"h":25.18,"l":25.149,"n":95,"o":25.149,"t":"2026-10-06T15:30:00Z","v":19948,"vw":25.164635},{"c":25.165,"h":25.17,"l":25.15,"n":17,"o":25.15,"t":"2026-10-06T15:45:00Z","v":1552,"vw":25.161491},{"c":25.16,"h":25.17,"l":25.16,"n":25,"o":25.17,"t":"2026-10-06T16:00:00Z","v":1764,"vw":25.167676},{"c":25.1651,"h":25.17,"l":25.16,"n":16,"o":25.16,"t":"2026-10-06T16:15:00Z","v":1529,"vw":25.165015},{"c":25.17,"h":25.17,"l":25.17,"n":4,"o":25.17,"t":"2026-10-06T16:30:00Z","v":302,"vw":25.17},{"c":25.18,"h":25.18,"l":25.17,"n":13,"o":25.175,"t":"2026-10-06T16:45:00Z","v":1899,"vw":25.175},{"c":25.185,"h":25.195,"l":25.16,"n":92,"o":25.1713,"t":"2026-10-06T17:00:00Z","v":8634,"vw":25.176862},{"c":25.18,"h":25.195,"l":25.18,"n":5,"o":25.195,"t":"2026-10-06T17:15:00Z","v":329,"vw":25.188333},{"c":25.195,"h":25.195,"l":25.185,"n":10,"o":25.185,"t":"2026-10-06T17:30:00Z","v":1004,"vw":25.189},{"c":25.18,"h":25.19,"l":25.18,"n":16,"o":25.19,"t":"2026-10-06T17:45:00Z","v":2380,"vw":25.18506},{"c":25.18,"h":25.185,"l":25.18,"n":11,"o":25.185,"t":"2026-10-06T18:00:00Z","v":912,"vw":25.183005},{"c":25.18,"h":25.185,"l":25.18,"n":12,"o":25.18,"t":"2026-10-06T18:15:00Z","v":1092,"vw":25.180487},{"c":25.18,"h":25.18,"l":25.1701,"n":19,"o":25.1701,"t":"2026-10-06T18:30:00Z","v":1287,"vw":25.178171},{"c":25.21,"h":25.21,"l":25.19,"n":16,"o":25.19,"t":"2026-10-06T18:45:00Z","v":1666,"vw":25.203934},{"c":25.205,"h":25.225,"l":25.205,"n":21,"o":25.21,"t":"2026-10-06T19:00:00Z","v":1687,"vw":25.209843},{"c":25.2,"h":25.21,"l":25.2,"n":5,"o":25.21,"t":"2026-10-06T19:15:00Z","v":528,"vw":25.204739},{"c":25.18,"h":25.195,"l":25.18,"n":51,"o":25.195,"t":"2026-10-06T19:30:00Z","v":4364,"vw":25.184345},{"c":25.18,"h":25.195,"l":25.18,"n":122,"o":25.195,"t":"2026-10-06T19:45:00Z","v":11045,"vw":25.182368},{"c":25.17,"h":25.18,"l":25.17,"n":5,"o":25.18,"t":"2026-10-06T20:00:00Z","v":8841,"vw":25.178416},{"c":25.08,"h":25.16,"l":25.08,"n":33,"o":25.16,"t":"2026-10-07T13:30:00Z","v":4130,"vw":25.117855},{"c":25.0801,"h":25.0991,"l":25.06,"n":10,"o":25.0601,"t":"2026-10-07T13:45:00Z","v":4497,"vw":25.071999},{"c":25.08,"h":25.085,"l":25.08,"n":13,"o":25.085,"t":"2026-10-07T14:00:00Z","v":1674,"vw":25.083125},{"c":25.0699,"h":25.0999,"l":25.0699,"n":21,"o":25.08,"t":"2026-10-07T14:15:00Z","v":2150,"vw":25.082616},{"c":25.1,"h":25.115,"l":25.0799,"n":84,"o":25.0799,"t":"2026-10-07T14:30:00Z","v":13098,"vw":25.09046},{"c":25.095,"h":25.1,"l":25.08,"n":8,"o":25.1,"t":"2026-10-07T14:45:00Z","v":652,"vw":25.093105},{"c":25.14,"h":25.15,"l":25.09,"n":45,"o":25.1,"t":"2026-10-07T15:00:00Z","v":4142,"vw":25.118461},{"c":25.13,"h":25.16,"l":25.12,"n":82,"o":25.135,"t":"2026-10-07T15:15:00Z","v":32796,"vw":25.132894},{"c":25.19,"h":25.21,"l":25.13,"n":89,"o":25.13,"t":"2026-10-07T15:30:00Z","v":5739,"vw":25.195492},{"c":25.18,"h":25.1998,"l":25.18,"n":55,"o":25.185,"t":"2026-10-07T15:45:00Z","v":4677,"vw":25.187448},{"c":25.19,"h":25.19,"l":25.17,"n":20,"o":25.1725,"t":"2026-10-07T16:00:00Z","v":2211,"vw":25.176212},{"c":25.19,"h":25.19,"l":25.19,"n":1,"o":25.19,"t":"2026-10-07T16:15:00Z","v":100,"vw":25.19},{"c":25.16,"h":25.19,"l":25.16,"n":34,"o":25.19,"t":"2026-10-07T16:30:00Z","v":4310,"vw":25.18106},{"c":25.15,"h":25.17,"l":25.15,"n":33,"o":25.16,"t":"2026-10-07T16:45:00Z","v":2422,"vw":25.156312},{"c":25.21,"h":25.21,"l":25.15,"n":72,"o":25.16,"t":"2026-10-07T17:00:00Z","v":7068,"vw":25.193088},{"c":25.185,"h":25.21,"l":25.185,"n":52,"o":25.205,"t":"2026-10-07T17:15:00Z","v":4409,"vw":25.205348},{"c":25.17,"h":25.185,"l":25.17,"n":15,"o":25.185,"t":"2026-10-07T17:30:00Z","v":2046,"vw":25.172763},{"c":25.16,"h":25.16,"l":25.15,"n":34,"o":25.16,"t":"2026-10-07T17:45:00Z","v":2438,"vw":25.153688},{"c":25.16,"h":25.18,"l":25.14,"n":34,"o":25.16,"t":"2026-10-07T18:00:00Z","v":3737,"vw":25.169428},{"c":25.16,"h":25.16,"l":25.155,"n":23,"o":25.155,"t":"2026-10-07T18:15:00Z","v":2120,"vw":25.157709},{"c":25.15,"h":25.16,"l":25.1401,"n":39,"o":25.16,"t":"2026-10-07T18:30:00Z","v":3577,"vw":25.149395},{"c":25.141,"h":25.16,"l":25.141,"n":30,"o":25.15,"t":"2026-10-07T18:45:00Z","v":2702,"vw":25.154835},{"c":25.145,"h":25.16,"l":25.14,"n":29,"o":25.16,"t":"2026-10-07T19:00:00Z","v":3969,"vw":25.1453},{"c":25.135,"h":25.15,"l":25.135,"n":14,"o":25.15,"t":"2026-10-07T19:15:00Z","v":1796,"vw":25.144409},{"c":25.135,"h":25.14,"l":25.125,"n":19,"o":25.14,"t":"2026-10-07T19:30:00Z","v":2777,"vw":25.138238},{"c":25.12,"h":25.13,"l":25.11,"n":60,"o":25.12,"t":"2026-10-07T19:45:00Z","v":4398,"vw":25.120822},{"c":25.07,"h":25.12,"l":25.07,"n":6,"o":25.12,"t":"2026-10-07T20:00:00Z","v":2281,"vw":25.117804},{"c":25.09,"h":25.09,"l":25.09,"n":1,"o":25.09,"t":"2026-10-08T11:00:00Z","v":500,"vw":25.09},{"c":24.92,"h":24.96,"l":24.91,"n":57,"o":24.96,"t":"2026-10-08T13:30:00Z","v":4793,"vw":24.929674},{"c":24.9201,"h":24.9299,"l":24.91,"n":18,"o":24.9103,"t":"2026-10-08T13:45:00Z","v":2184,"vw":24.914584},{"c":24.94,"h":24.96,"l":24.92,"n":47,"o":24.925,"t":"2026-10-08T14:00:00Z","v":4047,"vw":24.942345},{"c":24.965,"h":24.965,"l":24.94,"n":11,"o":24.94,"t":"2026-10-08T14:15:00Z","v":1698,"vw":24.954349},{"c":24.95,"h":24.965,"l":24.95,"n":22,"o":24.965,"t":"2026-10-08T14:30:00Z","v":12067,"vw":24.951321},{"c":24.9,"h":24.95,"l":24.9,"n":25,"o":24.93,"t":"2026-10-08T14:45:00Z","v":2218,"vw":24.933711},{"c":24.845,"h":24.885,"l":24.84,"n":36,"o":24.88,"t":"2026-10-08T15:00:00Z","v":7404,"vw":24.872492},{"c":24.83,"h":24.84,"l":24.811,"n":30,"o":24.84,"t":"2026-10-08T15:15:00Z","v":5213,"vw":24.832312},{"c":24.82,"h":24.83,"l":24.82,"n":20,"o":24.83,"t":"2026-10-08T15:30:00Z","v":1579,"vw":24.827095},{"c":24.785,"h":24.8,"l":24.775,"n":39,"o":24.795,"t":"2026-10-08T15:45:00Z","v":6323,"vw":24.787855},{"c":24.79,"h":24.79,"l":24.77,"n":26,"o":24.78,"t":"2026-10-08T16:00:00Z","v":1777,"vw":24.776801},{"c":24.82,"h":24.86,"l":24.78,"n":56,"o":24.78,"t":"2026-10-08T16:15:00Z","v":6011,"vw":24.820097},{"c":24.81,"h":24.81,"l":24.7948,"n":6,"o":24.7948,"t":"2026-10-08T16:30:00Z","v":516,"vw":24.80196},{"c":24.78,"h":24.8,"l":24.765,"n":27,"o":24.8,"t":"2026-10-08T16:45:00Z","v":1997,"vw":24.77874},{"c":24.79,"h":24.795,"l":24.77,"n":30,"o":24.77,"t":"2026-10-08T17:00:00Z","v":3063,"vw":24.780083},{"c":24.78,"h":24.825,"l":24.78,"n":41,"o":24.8,"t":"2026-10-08T17:15:00Z","v":2891,"vw":24.797917},{"c":24.785,"h":24.79,"l":24.77,"n":43,"o":24.78,"t":"2026-10-08T17:30:00Z","v":2616,"vw":24.781591},{"c":24.775,"h":24.785,"l":24.765,"n":41,"o":24.785,"t":"2026-10-08T17:45:00Z","v":5366,"vw":24.771216},{"c":24.78,"h":24.78,"l":24.78,"n":5,"o":24.78,"t":"2026-10-08T18:00:00Z","v":369,"vw":24.78},{"c":24.78,"h":24.79,"l":24.78,"n":18,"o":24.79,"t":"2026-10-08T18:15:00Z","v":1107,"vw":24.788973},{"c":24.78,"h":24.785,"l":24.779,"n":24,"o":24.78,"t":"2026-10-08T18:30:00Z","v":1934,"vw":24.780147},{"c":24.775,"h":24.795,"l":24.77,"n":66,"o":24.785,"t":"2026-10-08T18:45:00Z","v":4463,"vw":24.776971},{"c":24.785,"h":24.795,"l":24.765,"n":101,"o":24.77,"t":"2026-10-08T19:00:00Z","v":8916,"vw":24.784693},{"c":24.8,"h":24.8,"l":24.775,"n":22,"o":24.775,"t":"2026-10-08T19:15:00Z","v":2660,"vw":24.785316},{"c":24.78,"h":24.795,"l":24.78,"n":23,"o":24.795,"t":"2026-10-08T19:30:00Z","v":5915,"vw":24.793062},{"c":24.8,"h":24.8,"l":24.74,"n":399,"o":24.7751,"t":"2026-10-08T19:45:00Z","v":126772,"vw":24.756838},{"c":24.76,"h":24.76,"l":24.76,"n":5,"o":24.76,"t":"2026-10-08T20:00:00Z","v":1771,"vw":24.76},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-09T13:15:00Z","v":200,"vw":24.76},{"c":25.195,"h":25.24,"l":25.195,"n":29,"o":25.24,"t":"2026-10-09T13:30:00Z","v":4510,"vw":25.219578},{"c":25.21,"h":25.22,"l":25.21,"n":16,"o":25.22,"t":"2026-10-09T13:45:00Z","v":2735,"vw":25.217806},{"c":25.175,"h":25.19,"l":25.16,"n":20,"o":25.19,"t":"2026-10-09T14:00:00Z","v":2513,"vw":25.172173},{"c":25.16,"h":25.175,"l":25.16,"n":14,"o":25.175,"t":"2026-10-09T14:15:00Z","v":1738,"vw":25.170077},{"c":25.16,"h":25.16,"l":25.155,"n":4,"o":25.155,"t":"2026-10-09T14:30:00Z","v":291,"vw":25.1575},{"c":25.15,"h":25.165,"l":25.1414,"n":25,"o":25.165,"t":"2026-10-09T14:45:00Z","v":3599,"vw":25.148486},{"c":25.15,"h":25.15,"l":25.15,"n":8,"o":25.15,"t":"2026-10-09T15:00:00Z","v":868,"vw":25.15},{"c":25.095,"h":25.105,"l":25.09,"n":16,"o":25.105,"t":"2026-10-09T15:15:00Z","v":1620,"vw":25.098701},{"c":25.105,"h":25.105,"l":25.085,"n":20,"o":25.085,"t":"2026-10-09T15:30:00Z","v":2104,"vw":25.09715},{"c":25.11,"h":25.11,"l":25.11,"n":45,"o":25.11,"t":"2026-10-09T15:45:00Z","v":3865,"vw":25.11},{"c":25.135,"h":25.14,"l":25.12,"n":18,"o":25.12,"t":"2026-10-09T16:00:00Z","v":2050,"vw":25.129797},{"c":25.13,"h":25.14,"l":25.125,"n":12,"o":25.13,"t":"2026-10-09T16:15:00Z","v":1615,"vw":25.133158},{"c":25.14,"h":25.15,"l":25.14,"n":17,"o":25.14,"t":"2026-10-09T16:45:00Z","v":1699,"vw":25.14625},{"c":25.125,"h":25.14,"l":25.12,"n":32,"o":25.135,"t":"2026-10-09T17:15:00Z","v":6130,"vw":25.129549},{"c":25.1298,"h":25.13,"l":25.1298,"n":10,"o":25.13,"t":"2026-10-09T17:30:00Z","v":898,"vw":25.129973},{"c":25.145,"h":25.15,"l":25.14,"n":30,"o":25.14,"t":"2026-10-09T17:45:00Z","v":3347,"vw":25.145147},{"c":25.145,"h":25.155,"l":25.14,"n":23,"o":25.155,"t":"2026-10-09T18:00:00Z","v":2864,"vw":25.147434},{"c":25.145,"h":25.145,"l":25.14,"n":7,"o":25.145,"t":"2026-10-09T18:15:00Z","v":480,"vw":25.14378},{"c":25.1389,"h":25.14,"l":25.13,"n":17,"o":25.135,"t":"2026-10-09T18:30:00Z","v":2203,"vw":25.134294},{"c":25.145,"h":25.145,"l":25.13,"n":34,"o":25.13,"t":"2026-10-09T18:45:00Z","v":3736,"vw":25.139122},{"c":25.155,"h":25.16,"l":25.155,"n":10,"o":25.16,"t":"2026-10-09T19:00:00Z","v":1205,"vw":25.156838},{"c":25.15,"h":25.15,"l":25.15,"n":17,"o":25.15,"t":"2026-10-09T19:15:00Z","v":1783,"vw":25.15},{"c":25.16,"h":25.16,"l":25.16,"n":4,"o":25.16,"t":"2026-10-09T19:30:00Z","v":700,"vw":25.16},{"c":25.155,"h":25.155,"l":25.145,"n":35,"o":25.15,"t":"2026-10-09T19:45:00Z","v":3631,"vw":25.151434},{"c":25.16,"h":25.16,"l":25.16,"n":5,"o":25.16,"t":"2026-10-09T20:00:00Z","v":3718,"vw":25.16},{"c":25.255,"h":25.27,"l":25.22,"n":58,"o":25.27,"t":"2026-10-12T13:30:00Z","v":12401,"vw":25.25673},{"c":25.2,"h":25.24,"l":25.2,"n":13,"o":25.24,"t":"2026-10-12T14:00:00Z","v":1239,"vw":25.2225},{"c":25.21,"h":25.21,"l":25.16,"n":18,"o":25.17,"t":"2026-10-12T14:15:00Z","v":3461,"vw":25.179427},{"c":25.19,"h":25.19,"l":25.185,"n":20,"o":25.19,"t":"2026-10-12T14:30:00Z","v":2914,"vw":25.185616},{"c":25.2,"h":25.2,"l":25.18,"n":31,"o":25.18,"t":"2026-10-12T14:45:00Z","v":2635,"vw":25.194167},{"c":25.185,"h":25.1902,"l":25.18,"n":40,"o":25.19,"t":"2026-10-12T15:00:00Z","v":4453,"vw":25.186061},{"c":25.1576,"h":25.195,"l":25.1576,"n":43,"o":25.19,"t":"2026-10-12T15:15:00Z","v":2487,"vw":25.181128},{"c":25.155,"h":25.16,"l":25.155,"n":70,"o":25.155,"t":"2026-10-12T15:30:00Z","v":3853,"vw":25.157217},{"c":25.165,"h":25.165,"l":25.145,"n":18,"o":25.16,"t":"2026-10-12T15:45:00Z","v":3036,"vw":25.156338},{"c":25.16,"h":25.16,"l":25.155,"n":4,"o":25.16,"t":"2026-10-12T16:00:00Z","v":310,"vw":25.158333},{"c":25.17,"h":25.1799,"l":25.16,"n":14,"o":25.16,"t":"2026-10-12T16:15:00Z","v":2240,"vw":25.172628},{"c":25.16,"h":25.175,"l":25.16,"n":13,"o":25.17,"t":"2026-10-12T16:30:00Z","v":3532,"vw":25.169551},{"c":25.145,"h":25.15,"l":25.145,"n":9,"o":25.15,"t":"2026-10-12T16:45:00Z","v":481,"vw":25.14875},{"c":25.15,"h":25.15,"l":25.145,"n":6,"o":25.145,"t":"2026-10-12T17:00:00Z","v":505,"vw":25.149},{"c":25.15,"h":25.16,"l":25.15,"n":12,"o":25.16,"t":"2026-10-12T17:15:00Z","v":540,"vw":25.155},{"c":25.15,"h":25.15,"l":25.14,"n":11,"o":25.14,"t":"2026-10-12T17:30:00Z","v":1562,"vw":25.148618},{"c":25.145,"h":25.15,"l":25.145,"n":25,"o":25.15,"t":"2026-10-12T17:45:00Z","v":1066,"vw":25.147852},{"c":25.16,"h":25.16,"l":25.15,"n":24,"o":25.15,"t":"2026-10-12T18:00:00Z","v":1497,"vw":25.158462},{"c":25.155,"h":25.155,"l":25.15,"n":7,"o":25.15,"t":"2026-10-12T18:15:00Z","v":475,"vw":25.152525},{"c":25.1541,"h":25.155,"l":25.15,"n":14,"o":25.155,"t":"2026-10-12T18:30:00Z","v":1720,"vw":25.153173},{"c":25.15,"h":25.16,"l":25.15,"n":20,"o":25.155,"t":"2026-10-12T18:45:00Z","v":2328,"vw":25.156429},{"c":25.145,"h":25.145,"l":25.1401,"n":4,"o":25.1401,"t":"2026-10-12T19:00:00Z","v":440,"vw":25.141219},{"c":25.14,"h":25.14,"l":25.14,"n":12,"o":25.14,"t":"2026-10-12T19:15:00Z","v":477,"vw":25.14},{"c":25.15,"h":25.15,"l":25.15,"n":9,"o":25.15,"t":"2026-10-12T19:30:00Z","v":585,"vw":25.15},{"c":25.14,"h":25.16,"l":25.14,"n":103,"o":25.15,"t":"2026-10-12T19:45:00Z","v":8448,"vw":25.152466},{"c":25.15,"h":25.15,"l":25.15,"n":3,"o":25.15,"t":"2026-10-12T20:00:00Z","v":2682,"vw":25.15},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-12T20:30:00Z","v":1252,"vw":24.5},{"c":25.14,"h":25.14,"l":25.11,"n":13,"o":25.11,"t":"2026-10-13T13:30:00Z","v":727,"vw":25.124493},{"c":25.125,"h":25.155,"l":25.1209,"n":13,"o":25.155,"t":"2026-10-13T13:45:00Z","v":3594,"vw":25.132393},{"c":25.135,"h":25.135,"l":25.13,"n":5,"o":25.131,"t":"2026-10-13T14:00:00Z","v":18462,"vw":25.130304},{"c":25.095,"h":25.13,"l":25.095,"n":91,"o":25.125,"t":"2026-10-13T14:15:00Z","v":39037,"vw":25.109544},{"c":25.095,"h":25.1,"l":25.095,"n":8,"o":25.1,"t":"2026-10-13T14:30:00Z","v":1040,"vw":25.097341},{"c":25.09,"h":25.115,"l":25.09,"n":16,"o":25.105,"t":"2026-10-13T14:45:00Z","v":6852,"vw":25.112047},{"c":25.085,"h":25.09,"l":25.07,"n":11,"o":25.09,"t":"2026-10-13T15:00:00Z","v":1952,"vw":25.080926},{"c":25.07,"h":25.1,"l":25.07,"n":20,"o":25.08,"t":"2026-10-13T15:15:00Z","v":2029,"vw":25.087143},{"c":25.064,"h":25.07,"l":25.064,"n":3,"o":25.07,"t":"2026-10-13T15:30:00Z","v":1004,"vw":25.064657},{"c":25.07,"h":25.08,"l":25.06,"n":36,"o":25.06,"t":"2026-10-13T15:45:00Z","v":5999,"vw":25.071622},{"c":25.04,"h":25.04,"l":25.035,"n":9,"o":25.04,"t":"2026-10-13T16:00:00Z","v":1006,"vw":25.0375},{"c":25.05,"h":25.055,"l":25.048,"n":22,"o":25.05,"t":"2026-10-13T16:15:00Z","v":11020,"vw":25.050487},{"c":25.055,"h":25.065,"l":25.05,"n":41,"o":25.05,"t":"2026-10-13T16:30:00Z","v":6677,"vw":25.051943},{"c":25.055,"h":25.0591,"l":25.05,"n":22,"o":25.0591,"t":"2026-10-13T16:45:00Z","v":10048,"vw":25.051935},{"c":25.04,"h":25.055,"l":25.04,"n":13,"o":25.055,"t":"2026-10-13T17:00:00Z","v":4977,"vw":25.041149},{"c":25.045,"h":25.05,"l":25.045,"n":2,"o":25.05,"t":"2026-10-13T17:15:00Z","v":253,"vw":25.048024},{"c":25.01,"h":25.05,"l":25.01,"n":19,"o":25.05,"t":"2026-10-13T17:45:00Z","v":1375,"vw":25.031346},{"c":25.045,"h":25.045,"l":25.045,"n":12,"o":25.045,"t":"2026-10-13T18:00:00Z","v":474,"vw":25.045},{"c":25.06,"h":25.07,"l":25.06,"n":18,"o":25.07,"t":"2026-10-13T18:15:00Z","v":1533,"vw":25.067308},{"c":25.07,"h":25.07,"l":25.07,"n":2,"o":25.07,"t":"2026-10-13T18:30:00Z","v":250,"vw":25.07},{"c":25.075,"h":25.08,"l":25.075,"n":8,"o":25.075,"t":"2026-10-13T18:45:00Z","v":543,"vw":25.077},{"c":25.07,"h":25.0751,"l":25.065,"n":17,"o":25.075,"t":"2026-10-13T19:00:00Z","v":2941,"vw":25.072085},{"c":25.075,"h":25.075,"l":25.06,"n":31,"o":25.0701,"t":"2026-10-13T19:15:00Z","v":11450,"vw":25.063609},{"c":25.055,"h":25.0751,"l":25.055,"n":43,"o":25.071,"t":"2026-10-13T19:30:00Z","v":23609,"vw":25.073292},{"c":25.03,"h":25.06,"l":25.03,"n":117,"o":25.06,"t":"2026-10-13T19:45:00Z","v":18847,"vw":25.041338},{"c":25,"h":25.04,"l":25,"n":7,"o":25.04,"t":"2026-10-13T20:00:00Z","v":5927,"vw":25.038372},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-14T13:15:00Z","v":100,"vw":24.95},{"c":24.94,"h":24.94,"l":24.94,"n":7,"o":24.94,"t":"2026-10-14T13:30:00Z","v":2105,"vw":24.94},{"c":24.955,"h":24.96,"l":24.94,"n":17,"o":24.94,"t":"2026-10-14T13:45:00Z","v":1056,"vw":24.956767},{"c":24.92,"h":24.92,"l":24.89,"n":31,"o":24.895,"t":"2026-10-14T14:00:00Z","v":2336,"vw":24.906426},{"c":24.9499,"h":24.9499,"l":24.925,"n":45,"o":24.94,"t":"2026-10-14T14:15:00Z","v":5405,"vw":24.93361},{"c":24.941,"h":24.955,"l":24.935,"n":20,"o":24.95,"t":"2026-10-14T14:30:00Z","v":2910,"vw":24.944235},{"c":24.88,"h":24.9001,"l":24.865,"n":57,"o":24.9001,"t":"2026-10-14T14:45:00Z","v":4735,"vw":24.882202},{"c":24.845,"h":24.885,"l":24.845,"n":32,"o":24.875,"t":"2026-10-14T15:00:00Z","v":3697,"vw":24.877705},{"c":24.88,"h":24.88,"l":24.845,"n":12,"o":24.845,"t":"2026-10-14T15:15:00Z","v":816,"vw":24.858125},{"c":24.8,"h":24.855,"l":24.8,"n":29,"o":24.855,"t":"2026-10-14T15:30:00Z","v":2181,"vw":24.829255},{"c":24.83,"h":24.845,"l":24.83,"n":24,"o":24.84,"t":"2026-10-14T15:45:00Z","v":2679,"vw":24.839206},{"c":24.84,"h":24.855,"l":24.835,"n":29,"o":24.845,"t":"2026-10-14T16:00:00Z","v":6734,"vw":24.842202},{"c":24.84,"h":24.845,"l":24.84,"n":3,"o":24.84,"t":"2026-10-14T16:15:00Z","v":300,"vw":24.841667},{"c":24.85,"h":24.855,"l":24.845,"n":7,"o":24.855,"t":"2026-10-14T16:30:00Z","v":666,"vw":24.849948},{"c":24.85,"h":24.8501,"l":24.84,"n":19,"o":24.85,"t":"2026-10-14T16:45:00Z","v":1248,"vw":24.846197},{"c":24.8251,"h":24.83,"l":24.825,"n":17,"o":24.825,"t":"2026-10-14T17:15:00Z","v":1226,"vw":24.825955},{"c":24.81,"h":24.825,"l":24.81,"n":16,"o":24.825,"t":"2026-10-14T17:30:00Z","v":2020,"vw":24.823106},{"c":24.81,"h":24.81,"l":24.805,"n":12,"o":24.805,"t":"2026-10-14T17:45:00Z","v":822,"vw":24.809387},{"c":24.8,"h":24.82,"l":24.8,"n":21,"o":24.81,"t":"2026-10-14T18:00:00Z","v":1356,"vw":24.808411},{"c":24.7951,"h":24.81,"l":24.795,"n":22,"o":24.805,"t":"2026-10-14T18:15:00Z","v":4135,"vw":24.807474},{"c":24.78,"h":24.8,"l":24.78,"n":66,"o":24.795,"t":"2026-10-14T18:30:00Z","v":9344,"vw":24.783637},{"c":24.76,"h":24.79,"l":24.75,"n":170,"o":24.781,"t":"2026-10-14T18:45:00Z","v":22436,"vw":24.77006},{"c":24.78,"h":24.7876,"l":24.775,"n":41,"o":24.78,"t":"2026-10-14T19:00:00Z","v":4000,"vw":24.781326},{"c":24.765,"h":24.79,"l":24.765,"n":155,"o":24.78,"t":"2026-10-14T19:15:00Z","v":18885,"vw":24.774773},{"c":24.75,"h":24.765,"l":24.74,"n":158,"o":24.765,"t":"2026-10-14T19:30:00Z","v":22109,"vw":24.758958},{"c":24.76,"h":24.77,"l":24.73,"n":268,"o":24.755,"t":"2026-10-14T19:45:00Z","v":33824,"vw":24.757368},{"c":24.75,"h":24.75,"l":24.75,"n":5,"o":24.75,"t":"2026-10-14T20:00:00Z","v":1024,"vw":24.75},{"c":24.5901,"h":24.61,"l":24.55,"n":44,"o":24.61,"t":"2026-10-15T13:30:00Z","v":7984,"vw":24.576921},{"c":24.56,"h":24.595,"l":24.52,"n":26,"o":24.595,"t":"2026-10-15T13:45:00Z","v":6093,"vw":24.5414},{"c":24.56,"h":24.5701,"l":24.55,"n":61,"o":24.555,"t":"2026-10-15T14:00:00Z","v":9365,"vw":24.557273},{"c":24.595,"h":24.61,"l":24.57,"n":152,"o":24.59,"t":"2026-10-15T14:15:00Z","v":142232,"vw":24.574151},{"c":24.625,"h":24.625,"l":24.585,"n":11,"o":24.59,"t":"2026-10-15T14:30:00Z","v":3021,"vw":24.611145},{"c":24.62,"h":24.635,"l":24.615,"n":22,"o":24.62,"t":"2026-10-15T14:45:00Z","v":3064,"vw":24.623851},{"c":24.64,"h":24.645,"l":24.61,"n":18,"o":24.61,"t":"2026-10-15T15:00:00Z","v":3329,"vw":24.619629},{"c":24.6176,"h":24.63,"l":24.61,"n":11,"o":24.615,"t":"2026-10-15T15:15:00Z","v":3890,"vw":24.613656},{"c":24.65,"h":24.65,"l":24.62,"n":16,"o":24.62,"t":"2026-10-15T15:30:00Z","v":1449,"vw":24.627539},{"c":24.6199,"h":24.6451,"l":24.6199,"n":12,"o":24.6451,"t":"2026-10-15T15:45:00Z","v":823,"vw":24.637575},{"c":24.605,"h":24.62,"l":24.605,"n":6,"o":24.62,"t":"2026-10-15T16:00:00Z","v":1130,"vw":24.611818},{"c":24.615,"h":24.615,"l":24.6,"n":106,"o":24.6,"t":"2026-10-15T16:15:00Z","v":30792,"vw":24.602014},{"c":24.605,"h":24.615,"l":24.605,"n":13,"o":24.615,"t":"2026-10-15T16:30:00Z","v":1316,"vw":24.610854},{"c":24.615,"h":24.615,"l":24.615,"n":1,"o":24.615,"t":"2026-10-15T16:45:00Z","v":3368,"vw":24.615},{"c":24.6,"h":24.61,"l":24.6,"n":18,"o":24.61,"t":"2026-10-15T17:00:00Z","v":1689,"vw":24.606152},{"c":24.585,"h":24.6,"l":24.585,"n":33,"o":24.6,"t":"2026-10-15T17:15:00Z","v":1265,"vw":24.591532},{"c":24.6,"h":24.6,"l":24.59,"n":16,"o":24.595,"t":"2026-10-15T17:30:00Z","v":2150,"vw":24.598158},{"c":24.605,"h":24.605,"l":24.605,"n":4,"o":24.605,"t":"2026-10-15T17:45:00Z","v":324,"vw":24.605},{"c":24.605,"h":24.61,"l":24.6,"n":9,"o":24.6,"t":"2026-10-15T18:00:00Z","v":994,"vw":24.606373},{"c":24.6,"h":24.605,"l":24.595,"n":16,"o":24.605,"t":"2026-10-15T18:15:00Z","v":1991,"vw":24.599479},{"c":24.605,"h":24.605,"l":24.6,"n":25,"o":24.605,"t":"2026-10-15T18:30:00Z","v":2690,"vw":24.602172},{"c":24.6,"h":24.605,"l":24.595,"n":7,"o":24.6,"t":"2026-10-15T18:45:00Z","v":708,"vw":24.600385},{"c":24.6,"h":24.607871,"l":24.595,"n":7,"o":24.605,"t":"2026-10-15T19:00:00Z","v":1003,"vw":24.600552},{"c":24.6008,"h":24.6008,"l":24.6,"n":14,"o":24.6,"t":"2026-10-15T19:15:00Z","v":1411,"vw":24.600162},{"c":24.61,"h":24.61,"l":24.595,"n":17,"o":24.595,"t":"2026-10-15T19:30:00Z","v":2578,"vw":24.601425},{"c":24.62,"h":24.63,"l":24.605,"n":60,"o":24.62,"t":"2026-10-15T19:45:00Z","v":9810,"vw":24.616709},{"c":24.6,"h":24.6,"l":24.6,"n":6,"o":24.6,"t":"2026-10-15T20:00:00Z","v":1040,"vw":24.6},{"c":24.79,"h":24.79,"l":24.79,"n":2,"o":24.79,"t":"2026-10-16T13:15:00Z","v":200,"vw":24.79},{"c":24.82,"h":24.825,"l":24.77,"n":21,"o":24.77,"t":"2026-10-16T13:30:00Z","v":3244,"vw":24.791592},{"c":24.8,"h":24.81,"l":24.7999,"n":77,"o":24.8,"t":"2026-10-16T13:45:00Z","v":20724,"vw":24.803899},{"c":24.81,"h":24.81,"l":24.81,"n":4,"o":24.81,"t":"2026-10-16T14:00:00Z","v":430,"vw":24.81},{"c":24.8,"h":24.82,"l":24.8,"n":48,"o":24.82,"t":"2026-10-16T14:15:00Z","v":5466,"vw":24.805321},{"c":24.82,"h":24.82,"l":24.81,"n":16,"o":24.81,"t":"2026-10-16T14:30:00Z","v":1800,"vw":24.811188},{"c":24.84,"h":24.845,"l":24.81,"n":11,"o":24.81,"t":"2026-10-16T14:45:00Z","v":3817,"vw":24.841974},{"c":24.81,"h":24.84,"l":24.81,"n":10,"o":24.84,"t":"2026-10-16T15:00:00Z","v":1329,"vw":24.817547},{"c":24.75,"h":24.82,"l":24.75,"n":47,"o":24.8,"t":"2026-10-16T15:15:00Z","v":3415,"vw":24.794072},{"c":24.77,"h":24.77,"l":24.75,"n":9,"o":24.75,"t":"2026-10-16T15:30:00Z","v":499,"vw":24.755},{"c":24.739,"h":24.74,"l":24.739,"n":10,"o":24.74,"t":"2026-10-16T15:45:00Z","v":530,"vw":24.73975},{"c":24.74,"h":24.7401,"l":24.715,"n":21,"o":24.725,"t":"2026-10-16T16:00:00Z","v":7443,"vw":24.736662},{"c":24.75,"h":24.7501,"l":24.745,"n":6,"o":24.745,"t":"2026-10-16T16:15:00Z","v":1427,"vw":24.74846},{"c":24.73,"h":24.7499,"l":24.73,"n":18,"o":24.7499,"t":"2026-10-16T16:30:00Z","v":14415,"vw":24.731862},{"c":24.72,"h":24.73,"l":24.715,"n":30,"o":24.725,"t":"2026-10-16T16:45:00Z","v":6098,"vw":24.720598},{"c":24.68,"h":24.7176,"l":24.68,"n":14,"o":24.7176,"t":"2026-10-16T17:00:00Z","v":977,"vw":24.695306},{"c":24.71,"h":24.71,"l":24.685,"n":20,"o":24.69,"t":"2026-10-16T17:15:00Z","v":1360,"vw":24.699091},{"c":24.72,"h":24.72,"l":24.695,"n":18,"o":24.72,"t":"2026-10-16T17:30:00Z","v":1140,"vw":24.713047},{"c":24.7,"h":24.7,"l":24.7,"n":9,"o":24.7,"t":"2026-10-16T17:45:00Z","v":802,"vw":24.7},{"c":24.7,"h":24.7,"l":24.7,"n":1,"o":24.7,"t":"2026-10-16T18:00:00Z","v":411,"vw":24.7},{"c":24.69,"h":24.7,"l":24.69,"n":7,"o":24.7,"t":"2026-10-16T18:15:00Z","v":383,"vw":24.69696},{"c":24.695,"h":24.7,"l":24.68,"n":48,"o":24.69,"t":"2026-10-16T18:30:00Z","v":5383,"vw":24.690573},{"c":24.685,"h":24.69,"l":24.685,"n":32,"o":24.69,"t":"2026-10-16T18:45:00Z","v":3827,"vw":24.689397},{"c":24.69,"h":24.69,"l":24.685,"n":11,"o":24.685,"t":"2026-10-16T19:00:00Z","v":567,"vw":24.688534},{"c":24.705,"h":24.705,"l":24.705,"n":3,"o":24.705,"t":"2026-10-16T19:15:00Z","v":225,"vw":24.705},{"c":24.705,"h":24.71,"l":24.705,"n":6,"o":24.705,"t":"2026-10-16T19:30:00Z","v":1088,"vw":24.705484},{"c":24.7,"h":24.72,"l":24.7,"n":44,"o":24.705,"t":"2026-10-16T19:45:00Z","v":6590,"vw":24.704278},{"c":24.7,"h":24.7,"l":24.7,"n":6,"o":24.7,"t":"2026-10-16T20:00:00Z","v":2058,"vw":24.7},{"c":24.8,"h":25.25,"l":24.6,"n":15,"o":25.25,"t":"2026-10-16T21:45:00Z","v":1020,"vw":24.883333},{"c":24.78,"h":24.8,"l":24.78,"n":3,"o":24.8,"t":"2026-10-19T13:15:00Z","v":400,"vw":24.785},{"c":24.7928,"h":24.85,"l":24.78,"n":59,"o":24.85,"t":"2026-10-19T13:30:00Z","v":14096,"vw":24.793261},{"c":24.765,"h":24.81,"l":24.765,"n":48,"o":24.79,"t":"2026-10-19T13:45:00Z","v":4020,"vw":24.794881},{"c":24.7,"h":24.76,"l":24.7,"n":41,"o":24.75,"t":"2026-10-19T14:00:00Z","v":5253,"vw":24.727267},{"c":24.74,"h":24.7501,"l":24.73,"n":47,"o":24.7501,"t":"2026-10-19T14:15:00Z","v":8618,"vw":24.737943},{"c":24.74,"h":24.75,"l":24.735,"n":19,"o":24.75,"t":"2026-10-19T14:30:00Z","v":818,"vw":24.741429},{"c":24.695,"h":24.74,"l":24.695,"n":17,"o":24.74,"t":"2026-10-19T14:45:00Z","v":2944,"vw":24.711256},{"c":24.705,"h":24.71,"l":24.705,"n":40,"o":24.71,"t":"2026-10-19T15:00:00Z","v":4045,"vw":24.709253},{"c":24.76,"h":24.76,"l":24.72,"n":14,"o":24.72,"t":"2026-10-19T15:15:00Z","v":1200,"vw":24.751818},{"c":24.8001,"h":24.8001,"l":24.78,"n":28,"o":24.79,"t":"2026-10-19T15:30:00Z","v":1890,"vw":24.789466},{"c":24.8,"h":24.81,"l":24.79,"n":18,"o":24.79,"t":"2026-10-19T15:45:00Z","v":1549,"vw":24.801303},{"c":24.78,"h":24.8,"l":24.78,"n":9,"o":24.8,"t":"2026-10-19T16:00:00Z","v":1229,"vw":24.788707},{"c":24.815,"h":24.815,"l":24.8,"n":35,"o":24.805,"t":"2026-10-19T16:15:00Z","v":2782,"vw":24.807507},{"c":24.825,"h":24.825,"l":24.815,"n":65,"o":24.815,"t":"2026-10-19T16:30:00Z","v":3581,"vw":24.820156},{"c":24.82,"h":24.82,"l":24.82,"n":8,"o":24.82,"t":"2026-10-19T16:45:00Z","v":360,"vw":24.82},{"c":24.83,"h":24.835,"l":24.83,"n":99,"o":24.83,"t":"2026-10-19T17:00:00Z","v":7742,"vw":24.830451},{"c":24.86,"h":24.86,"l":24.841,"n":9,"o":24.841,"t":"2026-10-19T17:15:00Z","v":1772,"vw":24.843809},{"c":24.875,"h":24.885,"l":24.86,"n":51,"o":24.86,"t":"2026-10-19T17:30:00Z","v":5541,"vw":24.878316},{"c":24.87,"h":24.875,"l":24.86,"n":126,"o":24.87,"t":"2026-10-19T17:45:00Z","v":9318,"vw":24.869619},{"c":24.89,"h":24.89,"l":24.875,"n":19,"o":24.875,"t":"2026-10-19T18:00:00Z","v":1833,"vw":24.885949},{"c":24.86,"h":24.89,"l":24.86,"n":20,"o":24.89,"t":"2026-10-19T18:15:00Z","v":1580,"vw":24.872086},{"c":24.875,"h":24.875,"l":24.865,"n":9,"o":24.865,"t":"2026-10-19T18:30:00Z","v":810,"vw":24.870954},{"c":24.87,"h":24.88,"l":24.87,"n":95,"o":24.88,"t":"2026-10-19T18:45:00Z","v":9294,"vw":24.872901},{"c":24.86,"h":24.875,"l":24.86,"n":24,"o":24.87,"t":"2026-10-19T19:00:00Z","v":2340,"vw":24.869204},{"c":24.875,"h":24.875,"l":24.86,"n":75,"o":24.86,"t":"2026-10-19T19:15:00Z","v":7463,"vw":24.864897},{"c":24.8774,"h":24.9,"l":24.875,"n":111,"o":24.875,"t":"2026-10-19T19:30:00Z","v":11628,"vw":24.8879},{"c":24.85,"h":24.8999,"l":24.85,"n":137,"o":24.88,"t":"2026-10-19T19:45:00Z","v":12941,"vw":24.872866},{"c":24.85,"h":24.85,"l":24.83,"n":8,"o":24.83,"t":"2026-10-19T20:00:00Z","v":2017,"vw":24.848991},{"c":26.59,"h":26.59,"l":26.59,"n":3,"o":26.59,"t":"2026-10-20T08:00:00Z","v":2037,"vw":26.59},{"c":24.76,"h":24.78,"l":24.73,"n":58,"o":24.78,"t":"2026-10-20T13:30:00Z","v":38472,"vw":24.764048},{"c":24.78,"h":24.79,"l":24.77,"n":14,"o":24.77,"t":"2026-10-20T13:45:00Z","v":2066,"vw":24.78104},{"c":24.84,"h":24.84,"l":24.78,"n":24,"o":24.78,"t":"2026-10-20T14:00:00Z","v":2411,"vw":24.795319},{"c":24.93,"h":24.93,"l":24.84,"n":45,"o":24.84,"t":"2026-10-20T14:15:00Z","v":3618,"vw":24.887482},{"c":24.925,"h":24.97,"l":24.925,"n":31,"o":24.94,"t":"2026-10-20T14:30:00Z","v":2231,"vw":24.943505},{"c":24.87,"h":24.91,"l":24.87,"n":11,"o":24.91,"t":"2026-10-20T14:45:00Z","v":821,"vw":24.887199},{"c":24.84,"h":24.8823,"l":24.84,"n":32,"o":24.86,"t":"2026-10-20T15:00:00Z","v":2300,"vw":24.859224},{"c":24.84,"h":24.86,"l":24.83,"n":16,"o":24.845,"t":"2026-10-20T15:15:00Z","v":2313,"vw":24.840735},{"c":24.84,"h":24.84,"l":24.835,"n":36,"o":24.84,"t":"2026-10-20T15:30:00Z","v":1574,"vw":24.839643},{"c":24.915,"h":24.915,"l":24.88,"n":25,"o":24.89,"t":"2026-10-20T15:45:00Z","v":3852,"vw":24.893943},{"c":24.92,"h":24.925,"l":24.905,"n":19,"o":24.925,"t":"2026-10-20T16:00:00Z","v":2365,"vw":24.916307},{"c":24.91,"h":24.91,"l":24.9,"n":16,"o":24.91,"t":"2026-10-20T16:15:00Z","v":1240,"vw":24.907778},{"c":24.92,"h":24.92,"l":24.9149,"n":23,"o":24.915,"t":"2026-10-20T16:30:00Z","v":2879,"vw":24.915987},{"c":24.9,"h":24.91,"l":24.9,"n":69,"o":24.91,"t":"2026-10-20T16:45:00Z","v":4849,"vw":24.90511},{"c":24.91,"h":24.91,"l":24.91,"n":5,"o":24.91,"t":"2026-10-20T17:00:00Z","v":500,"vw":24.91},{"c":24.92,"h":24.92,"l":24.92,"n":2,"o":24.92,"t":"2026-10-20T17:15:00Z","v":140,"vw":24.92},{"c":24.955,"h":24.955,"l":24.955,"n":1,"o":24.955,"t":"2026-10-20T17:30:00Z","v":200,"vw":24.955},{"c":24.965,"h":24.965,"l":24.965,"n":3,"o":24.965,"t":"2026-10-20T17:45:00Z","v":135,"vw":24.965},{"c":24.975,"h":24.975,"l":24.965,"n":21,"o":24.97,"t":"2026-10-20T18:00:00Z","v":2942,"vw":24.970355},{"c":24.965,"h":24.97,"l":24.965,"n":5,"o":24.97,"t":"2026-10-20T18:15:00Z","v":1548,"vw":24.965674},{"c":24.9507,"h":24.965,"l":24.9507,"n":30,"o":24.965,"t":"2026-10-20T18:30:00Z","v":2896,"vw":24.954295},{"c":24.955,"h":24.96,"l":24.95,"n":17,"o":24.96,"t":"2026-10-20T18:45:00Z","v":1854,"vw":24.954543},{"c":24.95,"h":24.955,"l":24.95,"n":78,"o":24.9513,"t":"2026-10-20T19:00:00Z","v":7450,"vw":24.950272},{"c":24.94,"h":24.9426,"l":24.94,"n":6,"o":24.9426,"t":"2026-10-20T19:15:00Z","v":724,"vw":24.942121},{"c":24.95,"h":24.95,"l":24.9424,"n":44,"o":24.945,"t":"2026-10-20T19:30:00Z","v":4206,"vw":24.947517},{"c":24.95,"h":24.965,"l":24.94,"n":88,"o":24.94,"t":"2026-10-20T19:45:00Z","v":7822,"vw":24.956548},{"c":24.94,"h":24.94,"l":24.94,"n":4,"o":24.94,"t":"2026-10-20T20:00:00Z","v":1146,"vw":24.94},{"c":24.8839,"h":24.9,"l":24.8839,"n":13,"o":24.9,"t":"2026-10-21T13:30:00Z","v":8518,"vw":24.890165},{"c":24.95,"h":24.95,"l":24.8901,"n":13,"o":24.8901,"t":"2026-10-21T13:45:00Z","v":1525,"vw":24.91557},{"c":24.96,"h":24.96,"l":24.945,"n":10,"o":24.95,"t":"2026-10-21T14:00:00Z","v":926,"vw":24.951429},{"c":24.945,"h":24.95,"l":24.9413,"n":29,"o":24.9499,"t":"2026-10-21T14:15:00Z","v":3682,"vw":24.948775},{"c":24.94,"h":24.955,"l":24.905,"n":67,"o":24.95,"t":"2026-10-21T14:30:00Z","v":4418,"vw":24.933389},{"c":24.935,"h":24.95,"l":24.92,"n":33,"o":24.94,"t":"2026-10-21T14:45:00Z","v":2676,"vw":24.938684},{"c":24.9505,"h":24.955,"l":24.925,"n":17,"o":24.93,"t":"2026-10-21T15:00:00Z","v":1874,"vw":24.941709},{"c":25,"h":25.015,"l":24.95,"n":53,"o":24.95,"t":"2026-10-21T15:15:00Z","v":5323,"vw":24.995286},{"c":25.02,"h":25.03,"l":25.0149,"n":8,"o":25.0228,"t":"2026-10-21T15:30:00Z","v":6304,"vw":25.019222},{"c":25,"h":25.02,"l":25,"n":25,"o":25.02,"t":"2026-10-21T15:45:00Z","v":1739,"vw":25.01},{"c":25.0051,"h":25.0051,"l":25.0051,"n":1,"o":25.0051,"t":"2026-10-21T16:00:00Z","v":100,"vw":25.0051},{"c":25.0251,"h":25.0399,"l":25.01,"n":31,"o":25.01,"t":"2026-10-21T16:15:00Z","v":4805,"vw":25.029941},{"c":25.03,"h":25.06,"l":25.015,"n":27,"o":25.02,"t":"2026-10-21T16:30:00Z","v":1705,"vw":25.029378},{"c":25.03,"h":25.03,"l":25.02,"n":20,"o":25.03,"t":"2026-10-21T16:45:00Z","v":1261,"vw":25.02625},{"c":25.05,"h":25.05,"l":25.03,"n":25,"o":25.03,"t":"2026-10-21T17:00:00Z","v":1159,"vw":25.039566},{"c":25.05,"h":25.05,"l":25.05,"n":7,"o":25.05,"t":"2026-10-21T17:15:00Z","v":592,"vw":25.05},{"c":25.045,"h":25.05,"l":25.045,"n":19,"o":25.05,"t":"2026-10-21T17:30:00Z","v":1226,"vw":25.049444},{"c":25.025,"h":25.04,"l":25.025,"n":6,"o":25.04,"t":"2026-10-21T17:45:00Z","v":223,"vw":25.0325},{"c":25.045,"h":25.045,"l":25.0316,"n":7,"o":25.0316,"t":"2026-10-21T18:00:00Z","v":569,"vw":25.040634},{"c":25.045,"h":25.055,"l":25.045,"n":37,"o":25.045,"t":"2026-10-21T18:15:00Z","v":5434,"vw":25.049236},{"c":25.0599,"h":25.065,"l":25.05,"n":9,"o":25.06,"t":"2026-10-21T18:30:00Z","v":1039,"vw":25.058627},{"c":24.97,"h":25.04,"l":24.97,"n":153,"o":25.04,"t":"2026-10-21T18:45:00Z","v":19923,"vw":24.986571},{"c":24.985,"h":25,"l":24.96,"n":258,"o":24.97,"t":"2026-10-21T19:00:00Z","v":37426,"vw":24.979159},{"c":25.005,"h":25.005,"l":24.99,"n":20,"o":24.99,"t":"2026-10-21T19:15:00Z","v":1763,"vw":24.990977},{"c":25.03,"h":25.03,"l":25.01,"n":19,"o":25.01,"t":"2026-10-21T19:30:00Z","v":1142,"vw":25.018333},{"c":25.01,"h":25.03,"l":25.01,"n":43,"o":25.02,"t":"2026-10-21T19:45:00Z","v":3093,"vw":25.019436},{"c":25,"h":25,"l":25,"n":3,"o":25,"t":"2026-10-21T20:00:00Z","v":202,"vw":25}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.14321314970518637,"strike":30.417179209434035,"iv":0.47666486877078207,"gamma":0.05507667070784797,"theta":-0.009652771803191866,"vega":0.012106855499282325,"rho":0.001809450364993949,"breakevenPct":22.24156943655689},{"delta":0.15,"premium":0.19107140978754783,"strike":28.88571488679847,"iv":0.3999276345871595,"gamma":0.09015139740532538,"theta":-0.010378320890246505,"vega":0.01590097098598875,"rho":0.0027203968990721877,"breakevenPct":16.307145186344073},{"delta":0.2,"premium":0.23892966986990927,"strike":27.354250564162903,"iv":0.32319040040353686,"gamma":0.1252261241028028,"theta":-0.011103869977301143,"vega":0.019695086472695175,"rho":0.0036313434331504265,"breakevenPct":10.372720936131252},{"delta":0.25,"premium":0.25,"strike":26.456548408054047,"iv":0.2517986185730754,"gamma":0.18587145110528175,"theta":-0.010175995559381281,"vega":0.02244561479798537,"rho":0.004526365343878128,"breakevenPct":6.826193632216187},{"delta":0.3,"premium":0.7736231097833796,"strike":28.142094540022917,"iv":0.5991240192947908,"gamma":0.18199099179113476,"theta":-0.027080220570026133,"vega":0.024610610512540154,"rho":0.005122322660869225,"breakevenPct":15.662870599225187},{"delta":0.35,"premium":2.25180260061366,"strike":34.18919245705588,"iv":1.7068316133429742,"gamma":0.046453621088105135,"theta":-0.07739910268549173,"vega":0.026280678285622167,"rho":0.005181825995940262,"breakevenPct":45.76398023067818},{"delta":0.4,"premium":2.45,"strike":30.80322774642121,"iv":1.5230090658130577,"gamma":0.03580143664698186,"theta":-0.07173821610278411,"vega":0.027443415116971834,"rho":0.0060536402491336745,"breakevenPct":33.01291098568485},{"delta":0.45,"premium":2.45,"strike":27.932691399100868,"iv":1.2392813371242775,"gamma":0.045047313953264514,"theta":-0.060127207013943,"vega":0.02810875296767929,"rho":0.007050204596369238,"breakevenPct":21.530765596403473},{"delta":0.5,"premium":2.45,"strike":26.52434431145738,"iv":1.0531048743746783,"gamma":0.05477600731430008,"theta":-0.051400206818925986,"vega":0.028101031182637903,"rho":0.008045826191598819,"breakevenPct":15.89737724582951},{"delta":0.55,"premium":2.45,"strike":25.115997223813885,"iv":0.8669284116250789,"gamma":0.06450470067533566,"theta":-0.042673206623908964,"vega":0.028093309397596515,"rho":0.0090414477868284,"breakevenPct":10.263988895255544},{"delta":0.6,"premium":3.073176850124766,"strike":24.2668507645591,"iv":0.9570986157754703,"gamma":0.05731027327318047,"theta":-0.046020156458777176,"vega":0.02721826580860911,"rho":0.009556349095491069,"breakevenPct":9.36011045873546},{"delta":0.65,"premium":3.136522109368899,"strike":23.807673069845762,"iv":0.8827740631588533,"gamma":0.06299609398775133,"theta":-0.041509296548231905,"vega":0.02566762622876204,"rho":0.010506972072516836,"breakevenPct":7.776780716858655},{"delta":0.7,"premium":2.891059811124004,"strike":23.518893895440005,"iv":0.7135158997337083,"gamma":0.07590314201740797,"theta":-0.0325142463203519,"vega":0.023817215160837173,"rho":0.011697748871063512,"breakevenPct":5.639814826256034},{"delta":0.75,"premium":2.6455975128791076,"strike":23.230114721034244,"iv":0.544257736308563,"gamma":0.08881019004706464,"theta":-0.023519196092471873,"vega":0.021966804092912302,"rho":0.012888525669610192,"breakevenPct":3.5028489356534065},{"delta":0.8,"premium":2.603492273959245,"strike":22.82945302893417,"iv":0.4215806394578477,"gamma":0.09396256936960014,"theta":-0.016223299156792874,"vega":0.019811423167219178,"rho":0.013923102593698366,"breakevenPct":1.7317812115736675},{"delta":0.85,"premium":3.505905511811007,"strike":21.858267716535448,"iv":0.5075362204724382,"gamma":0.06715275590551201,"theta":-0.016261417322834575,"vega":0.016452755905511818,"rho":0.014228726262417814,"breakevenPct":1.456692913385826},{"delta":0.9,"premium":8.17630352542616,"strike":17.477324547046415,"iv":1.2940201455284106,"gamma":0.02456602067752337,"theta":-0.030360360491957127,"vega":0.01236485744655542,"rho":0.011548945371188895,"breakevenPct":2.614512289890296}],"put":[{"delta":0.1,"premium":0.3184810982074976,"strike":20.621588312419785,"iv":0.6597084195075416,"gamma":0.044989923813954995,"theta":-0.014612526341227694,"vega":0.012442402190692049,"rho":-0.002367226080242354,"breakevenPct":18.787571143150846},{"delta":0.15,"premium":2.45,"strike":15.009408864831576,"iv":2.8867396501293334,"gamma":0.011365455783103596,"theta":-0.08030976970714584,"vega":0.016570936927308648,"rho":-0.005045083310483191,"breakevenPct":49.762364540673694},{"delta":0.2,"premium":2.45,"strike":18.01784620705997,"iv":2.2051535271257836,"gamma":0.01786704949024307,"theta":-0.07344007556741547,"vega":0.019896799360779455,"rho":-0.006070382068422604,"breakevenPct":37.72861517176012},{"delta":0.25,"premium":2.3998231981414917,"strike":20.28672458204862,"iv":1.7366273554154261,"gamma":0.026184215269583092,"theta":-0.06506391590991481,"vega":0.022549590890061838,"rho":-0.007058464633220787,"breakevenPct":28.45239446437148},{"delta":0.3,"premium":2.148121277024692,"strike":22.137489362927692,"iv":1.289615221114035,"gamma":0.03791433190366901,"theta":-0.05276671256415082,"vega":0.02469021075893263,"rho":-0.007889554616376946,"breakevenPct":20.042527656388007},{"delta":0.35,"premium":2.45,"strike":23.293263175572942,"iv":1.20146801133226,"gamma":0.043596009368452794,"theta":-0.05206528485327434,"vega":0.026282863308589532,"rho":-0.009158232924266499,"breakevenPct":16.626947297708224},{"delta":0.4,"premium":2.45,"strike":24.28031887148476,"iv":1.0193708434249533,"gamma":0.05366697929666518,"theta":-0.045724198512770466,"vega":0.0273885535778447,"rho":-0.010190323180598582,"breakevenPct":12.678724514060967},{"delta":0.45,"premium":2.45,"strike":25.063306512067395,"iv":0.8710966778564964,"gamma":0.06409690659151862,"theta":-0.03977744198147987,"vega":0.028087774653250797,"rho":-0.011223054246794687,"breakevenPct":9.546773951730419},{"delta":0.5,"premium":2.45,"strike":25.617037958271418,"iv":0.7590192364476304,"gamma":0.07471247692902602,"theta":-0.034398739715563065,"vega":0.028182124855960184,"rho":-0.012256052897385359,"breakevenPct":7.331848166914322},{"delta":0.55,"premium":2.4730113270327676,"strike":26.115056635163835,"iv":0.6623600625226909,"gamma":0.08410750575819843,"theta":-0.02951918124421184,"vega":0.027942779321149094,"rho":-0.013298169269793311,"breakevenPct":5.431818767475718},{"delta":0.6,"premium":2.5476271250796616,"strike":26.488135625398307,"iv":0.6002774054726526,"gamma":0.09076538697312321,"theta":-0.0257589867904969,"vega":0.026955098325723677,"rho":-0.01436073275551049,"breakevenPct":4.237965998725414},{"delta":0.65,"premium":2.6222429231265556,"strike":26.86121461563278,"iv":0.5381947484226142,"gamma":0.09742326818804799,"theta":-0.021998792336781956,"vega":0.025967417330298257,"rho":-0.015423296241227673,"breakevenPct":3.044113229975107},{"delta":0.7,"premium":4.3094818652849725,"strike":28.626943005181346,"iv":0.6732063212435231,"gamma":0.08158062176165805,"theta":-0.025122901554404144,"vega":0.024330984455958552,"rho":-0.017767168957028123,"breakevenPct":2.730155440414504},{"delta":0.75,"premium":6.951968911917099,"strike":31.21761658031088,"iv":0.9249679792746113,"gamma":0.05240963730569948,"theta":-0.03232497409326425,"vega":0.022310259067357514,"rho":-0.020870033764533953,"breakevenPct":2.9374093264248695},{"delta":0.8,"premium":3.662665862484922,"strike":28.390832328106153,"iv":0.4802235223160434,"gamma":0.08166501809408926,"theta":-0.013667671893848005,"vega":0.01950675512665862,"rho":-0.019260150153510087,"breakevenPct":1.0873341375150791},{"delta":0.85,"premium":4.145174909529553,"strike":28.99396863691194,"iv":0.4668338962605549,"gamma":0.07080856453558505,"theta":-0.010531363088057905,"vega":0.0164307599517491,"rho":-0.020646027711436976,"breakevenPct":0.6048250904704412}]},"raw":{"call":[{"delta":0.1,"premium":0.14321314970518637,"strike":30.417179209434035,"iv":0.47666486877078207,"gamma":0.05507667070784797,"theta":-0.009652771803191866,"vega":0.012106855499282325,"rho":0.001809450364993949,"breakevenPct":22.24156943655689},{"delta":0.15,"premium":0.19107140978754783,"strike":28.88571488679847,"iv":0.3999276345871595,"gamma":0.09015139740532538,"theta":-0.010378320890246505,"vega":0.01590097098598875,"rho":0.0027203968990721877,"breakevenPct":16.307145186344073},{"delta":0.2,"premium":0.23892966986990927,"strike":27.354250564162903,"iv":0.32319040040353686,"gamma":0.1252261241028028,"theta":-0.011103869977301143,"vega":0.019695086472695175,"rho":0.0036313434331504265,"breakevenPct":10.372720936131252},{"delta":0.25,"premium":0.25,"strike":26.456548408054047,"iv":0.2517986185730754,"gamma":0.18587145110528175,"theta":-0.010175995559381281,"vega":0.02244561479798537,"rho":0.004526365343878128,"breakevenPct":6.826193632216187},{"delta":0.3,"premium":0.7736231097833796,"strike":28.142094540022917,"iv":0.5991240192947908,"gamma":0.18199099179113476,"theta":-0.027080220570026133,"vega":0.024610610512540154,"rho":0.005122322660869225,"breakevenPct":15.662870599225187},{"delta":0.35,"premium":2.25180260061366,"strike":34.18919245705588,"iv":1.7068316133429742,"gamma":0.046453621088105135,"theta":-0.07739910268549173,"vega":0.026280678285622167,"rho":0.005181825995940262,"breakevenPct":45.76398023067818},{"delta":0.4,"premium":2.45,"strike":30.80322774642121,"iv":1.5230090658130577,"gamma":0.03580143664698186,"theta":-0.07173821610278411,"vega":0.027443415116971834,"rho":0.0060536402491336745,"breakevenPct":33.01291098568485},{"delta":0.45,"premium":2.45,"strike":27.932691399100868,"iv":1.2392813371242775,"gamma":0.045047313953264514,"theta":-0.060127207013943,"vega":0.02810875296767929,"rho":0.007050204596369238,"breakevenPct":21.530765596403473},{"delta":0.5,"premium":2.45,"strike":26.52434431145738,"iv":1.0531048743746783,"gamma":0.05477600731430008,"theta":-0.051400206818925986,"vega":0.028101031182637903,"rho":0.008045826191598819,"breakevenPct":15.89737724582951},{"delta":0.55,"premium":2.45,"strike":25.115997223813885,"iv":0.8669284116250789,"gamma":0.06450470067533566,"theta":-0.042673206623908964,"vega":0.028093309397596515,"rho":0.0090414477868284,"breakevenPct":10.263988895255544},{"delta":0.6,"premium":3.073176850124766,"strike":24.2668507645591,"iv":0.9570986157754703,"gamma":0.05731027327318047,"theta":-0.046020156458777176,"vega":0.02721826580860911,"rho":0.009556349095491069,"breakevenPct":9.36011045873546},{"delta":0.65,"premium":3.136522109368899,"strike":23.807673069845762,"iv":0.8827740631588533,"gamma":0.06299609398775133,"theta":-0.041509296548231905,"vega":0.02566762622876204,"rho":0.010506972072516836,"breakevenPct":7.776780716858655},{"delta":0.7,"premium":2.891059811124004,"strike":23.518893895440005,"iv":0.7135158997337083,"gamma":0.07590314201740797,"theta":-0.0325142463203519,"vega":0.023817215160837173,"rho":0.011697748871063512,"breakevenPct":5.639814826256034},{"delta":0.75,"premium":2.6455975128791076,"strike":23.230114721034244,"iv":0.544257736308563,"gamma":0.08881019004706464,"theta":-0.023519196092471873,"vega":0.021966804092912302,"rho":0.012888525669610192,"breakevenPct":3.5028489356534065},{"delta":0.8,"premium":2.603492273959245,"strike":22.82945302893417,"iv":0.4215806394578477,"gamma":0.09396256936960014,"theta":-0.016223299156792874,"vega":0.019811423167219178,"rho":0.013923102593698366,"breakevenPct":1.7317812115736675},{"delta":0.85,"premium":3.505905511811007,"strike":21.858267716535448,"iv":0.5075362204724382,"gamma":0.06715275590551201,"theta":-0.016261417322834575,"vega":0.016452755905511818,"rho":0.014228726262417814,"breakevenPct":1.456692913385826},{"delta":0.9,"premium":8.17630352542616,"strike":17.477324547046415,"iv":1.2940201455284106,"gamma":0.02456602067752337,"theta":-0.030360360491957127,"vega":0.01236485744655542,"rho":0.011548945371188895,"breakevenPct":2.614512289890296}],"put":[{"delta":0.1,"premium":0.3184810982074976,"strike":20.621588312419785,"iv":0.6597084195075416,"gamma":0.044989923813954995,"theta":-0.014612526341227694,"vega":0.012442402190692049,"rho":-0.002367226080242354,"breakevenPct":18.787571143150846},{"delta":0.15,"premium":2.45,"strike":15.009408864831576,"iv":2.8867396501293334,"gamma":0.011365455783103596,"theta":-0.08030976970714584,"vega":0.016570936927308648,"rho":-0.005045083310483191,"breakevenPct":49.762364540673694},{"delta":0.2,"premium":2.45,"strike":18.01784620705997,"iv":2.2051535271257836,"gamma":0.01786704949024307,"theta":-0.07344007556741547,"vega":0.019896799360779455,"rho":-0.006070382068422604,"breakevenPct":37.72861517176012},{"delta":0.25,"premium":2.3998231981414917,"strike":20.28672458204862,"iv":1.7366273554154261,"gamma":0.026184215269583092,"theta":-0.06506391590991481,"vega":0.022549590890061838,"rho":-0.007058464633220787,"breakevenPct":28.45239446437148},{"delta":0.3,"premium":2.148121277024692,"strike":22.137489362927692,"iv":1.289615221114035,"gamma":0.03791433190366901,"theta":-0.05276671256415082,"vega":0.02469021075893263,"rho":-0.007889554616376946,"breakevenPct":20.042527656388007},{"delta":0.35,"premium":2.45,"strike":23.293263175572942,"iv":1.20146801133226,"gamma":0.043596009368452794,"theta":-0.05206528485327434,"vega":0.026282863308589532,"rho":-0.009158232924266499,"breakevenPct":16.626947297708224},{"delta":0.4,"premium":2.45,"strike":24.28031887148476,"iv":1.0193708434249533,"gamma":0.05366697929666518,"theta":-0.045724198512770466,"vega":0.0273885535778447,"rho":-0.010190323180598582,"breakevenPct":12.678724514060967},{"delta":0.45,"premium":2.45,"strike":25.063306512067395,"iv":0.8710966778564964,"gamma":0.06409690659151862,"theta":-0.03977744198147987,"vega":0.028087774653250797,"rho":-0.011223054246794687,"breakevenPct":9.546773951730419},{"delta":0.5,"premium":2.45,"strike":25.617037958271418,"iv":0.7590192364476304,"gamma":0.07471247692902602,"theta":-0.034398739715563065,"vega":0.028182124855960184,"rho":-0.012256052897385359,"breakevenPct":7.331848166914322},{"delta":0.55,"premium":2.4730113270327676,"strike":26.115056635163835,"iv":0.6623600625226909,"gamma":0.08410750575819843,"theta":-0.02951918124421184,"vega":0.027942779321149094,"rho":-0.013298169269793311,"breakevenPct":5.431818767475718},{"delta":0.6,"premium":2.5476271250796616,"strike":26.488135625398307,"iv":0.6002774054726526,"gamma":0.09076538697312321,"theta":-0.0257589867904969,"vega":0.026955098325723677,"rho":-0.01436073275551049,"breakevenPct":4.237965998725414},{"delta":0.65,"premium":2.6222429231265556,"strike":26.86121461563278,"iv":0.5381947484226142,"gamma":0.09742326818804799,"theta":-0.021998792336781956,"vega":0.025967417330298257,"rho":-0.015423296241227673,"breakevenPct":3.044113229975107},{"delta":0.7,"premium":4.3094818652849725,"strike":28.626943005181346,"iv":0.6732063212435231,"gamma":0.08158062176165805,"theta":-0.025122901554404144,"vega":0.024330984455958552,"rho":-0.017767168957028123,"breakevenPct":2.730155440414504},{"delta":0.75,"premium":6.951968911917099,"strike":31.21761658031088,"iv":0.9249679792746113,"gamma":0.05240963730569948,"theta":-0.03232497409326425,"vega":0.022310259067357514,"rho":-0.020870033764533953,"breakevenPct":2.9374093264248695},{"delta":0.8,"premium":3.662665862484922,"strike":28.390832328106153,"iv":0.4802235223160434,"gamma":0.08166501809408926,"theta":-0.013667671893848005,"vega":0.01950675512665862,"rho":-0.019260150153510087,"breakevenPct":1.0873341375150791},{"delta":0.85,"premium":4.145174909529553,"strike":28.99396863691194,"iv":0.4668338962605549,"gamma":0.07080856453558505,"theta":-0.010531363088057905,"vega":0.0164307599517491,"rho":-0.020646027711436976,"breakevenPct":0.6048250904704412}]}},"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"}}