{"symbol":"DBO","url":"https://intraalpha.com/companies/DBO","capturedAt":"2026-10-22T23:47:30.188Z","state":"ready","quote":{"symbol":"DBO","last_price":26,"prev_close":25.65,"regular_close":26,"change":0.35,"change_pct":1.3645,"regular_change":0.35,"regular_change_pct":1.3645,"extended_change":0,"extended_change_pct":0,"bid":25.21,"ask":26.28,"bid_size":1400,"ask_size":1400,"volume":506888,"vwap":25.900474,"open":26.09,"high":26.15,"low":25.71,"close":26,"trade_count":3372,"last_trade_at":"2026-10-22T22:30:00.003946636Z","last_quote_at":"2026-10-22T22:19:37.379976431Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:47:28.79149029-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":257899999,"net_expense_ratio":0.0075,"portfolio_turnover":null,"dividend_yield":0.0181,"inception_date":"2007-01-05","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:44:11.073487+00:00"},"optionObservedAt":"2026-10-22T20:00:11.524Z","bars":[{"c":24.89,"h":24.89,"l":24.89,"n":2,"o":24.89,"t":"2026-10-15T08:05:00Z","v":256,"vw":24.89},{"c":24.92,"h":24.92,"l":24.92,"n":2,"o":24.92,"t":"2026-10-15T09:00:00Z","v":830,"vw":24.92},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-15T11:20:00Z","v":100,"vw":24.94},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-10-15T11:25:00Z","v":201,"vw":24.9},{"c":24.0549,"h":24.0549,"l":24.0549,"n":1,"o":24.0549,"t":"2026-10-15T11:35:00Z","v":899,"vw":24.0549},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-10-15T11:55:00Z","v":1000,"vw":24.92},{"c":24.99,"h":25.04,"l":24.985,"n":73,"o":25.04,"t":"2026-10-15T13:30:00Z","v":5244,"vw":25.006999},{"c":24.96,"h":25.01,"l":24.905,"n":372,"o":24.99,"t":"2026-10-15T13:35:00Z","v":48591,"vw":24.941948},{"c":24.99,"h":25,"l":24.95,"n":167,"o":24.96,"t":"2026-10-15T13:40:00Z","v":19925,"vw":24.979015},{"c":24.935,"h":24.99,"l":24.92,"n":95,"o":24.98,"t":"2026-10-15T13:45:00Z","v":12461,"vw":24.954633},{"c":24.91,"h":24.95,"l":24.88,"n":78,"o":24.95,"t":"2026-10-15T13:50:00Z","v":9875,"vw":24.907615},{"c":24.94,"h":24.94,"l":24.88,"n":57,"o":24.9,"t":"2026-10-15T13:55:00Z","v":6774,"vw":24.912919},{"c":25.01,"h":25.01,"l":24.91,"n":104,"o":24.93,"t":"2026-10-15T14:00:00Z","v":13943,"vw":24.964492},{"c":25.02,"h":25.05,"l":24.99,"n":97,"o":25,"t":"2026-10-15T14:05:00Z","v":10257,"vw":25.021519},{"c":25.1,"h":25.1,"l":25.06,"n":71,"o":25.06,"t":"2026-10-15T14:10:00Z","v":8479,"vw":25.075265},{"c":25.115,"h":25.145,"l":25.1,"n":114,"o":25.1,"t":"2026-10-15T14:15:00Z","v":119149,"vw":25.12906},{"c":25.08,"h":25.1,"l":25.08,"n":55,"o":25.1,"t":"2026-10-15T14:20:00Z","v":5748,"vw":25.089495},{"c":25.09,"h":25.1,"l":25.08,"n":26,"o":25.08,"t":"2026-10-15T14:25:00Z","v":2141,"vw":25.091579},{"c":25.12,"h":25.14,"l":25.11,"n":55,"o":25.11,"t":"2026-10-15T14:30:00Z","v":3520,"vw":25.125208},{"c":25.125,"h":25.16,"l":25.125,"n":34,"o":25.15,"t":"2026-10-15T14:35:00Z","v":1880,"vw":25.145558},{"c":25.15,"h":25.15,"l":25.125,"n":76,"o":25.15,"t":"2026-10-15T14:40:00Z","v":5846,"vw":25.144715},{"c":25.16,"h":25.17,"l":25.16,"n":40,"o":25.17,"t":"2026-10-15T14:45:00Z","v":2862,"vw":25.165085},{"c":25.1301,"h":25.1688,"l":25.1301,"n":31,"o":25.1627,"t":"2026-10-15T14:50:00Z","v":2241,"vw":25.149862},{"c":25.14,"h":25.145,"l":25.135,"n":24,"o":25.14,"t":"2026-10-15T14:55:00Z","v":2148,"vw":25.140586},{"c":25.12,"h":25.14,"l":25.12,"n":36,"o":25.14,"t":"2026-10-15T15:00:00Z","v":1352,"vw":25.136},{"c":25.16,"h":25.17,"l":25.12,"n":93,"o":25.12,"t":"2026-10-15T15:05:00Z","v":7139,"vw":25.148192},{"c":25.175,"h":25.19,"l":25.17,"n":16,"o":25.17,"t":"2026-10-15T15:10:00Z","v":854,"vw":25.183},{"c":25.26,"h":25.26,"l":25.185,"n":24,"o":25.19,"t":"2026-10-15T15:15:00Z","v":2077,"vw":25.198824},{"c":25.3,"h":25.3,"l":25.28,"n":42,"o":25.28,"t":"2026-10-15T15:20:00Z","v":2494,"vw":25.292222},{"c":25.3,"h":25.3,"l":25.28,"n":60,"o":25.3,"t":"2026-10-15T15:25:00Z","v":3879,"vw":25.296191},{"c":25.27,"h":25.31,"l":25.27,"n":74,"o":25.3,"t":"2026-10-15T15:30:00Z","v":4094,"vw":25.296375},{"c":25.25,"h":25.3,"l":25.25,"n":22,"o":25.3,"t":"2026-10-15T15:35:00Z","v":1356,"vw":25.272222},{"c":25.2813,"h":25.2813,"l":25.26,"n":18,"o":25.26,"t":"2026-10-15T15:40:00Z","v":3115,"vw":25.275692},{"c":25.29,"h":25.3,"l":25.26,"n":35,"o":25.26,"t":"2026-10-15T15:45:00Z","v":2386,"vw":25.277919},{"c":25.32,"h":25.32,"l":25.31,"n":34,"o":25.31,"t":"2026-10-15T15:50:00Z","v":1464,"vw":25.312857},{"c":25.35,"h":25.35,"l":25.32,"n":20,"o":25.32,"t":"2026-10-15T15:55:00Z","v":1128,"vw":25.33125},{"c":25.32,"h":25.33,"l":25.31,"n":72,"o":25.33,"t":"2026-10-15T16:00:00Z","v":3272,"vw":25.324445},{"c":25.35,"h":25.35,"l":25.33,"n":34,"o":25.33,"t":"2026-10-15T16:05:00Z","v":1772,"vw":25.34288},{"c":25.37,"h":25.37,"l":25.34,"n":25,"o":25.35,"t":"2026-10-15T16:10:00Z","v":1431,"vw":25.353918},{"c":25.3972,"h":25.4085,"l":25.395,"n":14,"o":25.3953,"t":"2026-10-15T16:15:00Z","v":3009,"vw":25.403864},{"c":25.39,"h":25.4,"l":25.38,"n":33,"o":25.38,"t":"2026-10-15T16:20:00Z","v":2732,"vw":25.390809},{"c":25.39,"h":25.39,"l":25.37,"n":58,"o":25.39,"t":"2026-10-15T16:25:00Z","v":5127,"vw":25.382674},{"c":25.39,"h":25.39,"l":25.37,"n":61,"o":25.375,"t":"2026-10-15T16:30:00Z","v":4735,"vw":25.385492},{"c":25.34,"h":25.37,"l":25.315,"n":122,"o":25.37,"t":"2026-10-15T16:35:00Z","v":8689,"vw":25.337418},{"c":25.32,"h":25.33,"l":25.3114,"n":33,"o":25.33,"t":"2026-10-15T16:40:00Z","v":2450,"vw":25.321321},{"c":25.36,"h":25.36,"l":25.325,"n":37,"o":25.33,"t":"2026-10-15T16:45:00Z","v":2436,"vw":25.346579},{"c":25.36,"h":25.36,"l":25.35,"n":12,"o":25.35,"t":"2026-10-15T16:50:00Z","v":939,"vw":25.354286},{"c":25.365,"h":25.385,"l":25.345,"n":65,"o":25.36,"t":"2026-10-15T16:55:00Z","v":8659,"vw":25.371842},{"c":25.36,"h":25.36,"l":25.345,"n":24,"o":25.35,"t":"2026-10-15T17:00:00Z","v":2049,"vw":25.353458},{"c":25.32,"h":25.35,"l":25.32,"n":17,"o":25.34,"t":"2026-10-15T17:05:00Z","v":2933,"vw":25.339465},{"c":25.3144,"h":25.315,"l":25.28,"n":14,"o":25.315,"t":"2026-10-15T17:10:00Z","v":1350,"vw":25.303201},{"c":25.31,"h":25.31,"l":25.31,"n":3,"o":25.31,"t":"2026-10-15T17:15:00Z","v":160,"vw":25.31},{"c":25.34,"h":25.35,"l":25.32,"n":22,"o":25.32,"t":"2026-10-15T17:20:00Z","v":1239,"vw":25.34},{"c":25.345,"h":25.345,"l":25.34,"n":66,"o":25.34,"t":"2026-10-15T17:25:00Z","v":4733,"vw":25.340676},{"c":25.34,"h":25.34,"l":25.34,"n":5,"o":25.34,"t":"2026-10-15T17:30:00Z","v":312,"vw":25.34},{"c":25.35,"h":25.35,"l":25.35,"n":19,"o":25.35,"t":"2026-10-15T17:35:00Z","v":1135,"vw":25.35},{"c":25.36,"h":25.375,"l":25.36,"n":13,"o":25.36,"t":"2026-10-15T17:40:00Z","v":945,"vw":25.367857},{"c":25.35,"h":25.355,"l":25.335,"n":82,"o":25.35,"t":"2026-10-15T17:45:00Z","v":6612,"vw":25.348733},{"c":25.34,"h":25.34,"l":25.33,"n":22,"o":25.33,"t":"2026-10-15T17:50:00Z","v":941,"vw":25.331667},{"c":25.32,"h":25.32,"l":25.32,"n":10,"o":25.32,"t":"2026-10-15T17:55:00Z","v":465,"vw":25.32},{"c":25.335,"h":25.335,"l":25.31,"n":29,"o":25.33,"t":"2026-10-15T18:00:00Z","v":2966,"vw":25.316956},{"c":25.365,"h":25.37,"l":25.34,"n":65,"o":25.34,"t":"2026-10-15T18:05:00Z","v":6500,"vw":25.36696},{"c":25.33,"h":25.36,"l":25.315,"n":64,"o":25.36,"t":"2026-10-15T18:10:00Z","v":4488,"vw":25.343065},{"c":25.33,"h":25.33,"l":25.33,"n":1,"o":25.33,"t":"2026-10-15T18:15:00Z","v":100,"vw":25.33},{"c":25.32,"h":25.345,"l":25.32,"n":24,"o":25.345,"t":"2026-10-15T18:20:00Z","v":1508,"vw":25.335},{"c":25.33,"h":25.35,"l":25.32,"n":41,"o":25.33,"t":"2026-10-15T18:25:00Z","v":2106,"vw":25.338461},{"c":25.315,"h":25.33,"l":25.3,"n":21,"o":25.33,"t":"2026-10-15T18:30:00Z","v":1285,"vw":25.317222},{"c":25.335,"h":25.335,"l":25.32,"n":8,"o":25.32,"t":"2026-10-15T18:35:00Z","v":632,"vw":25.325566},{"c":25.325,"h":25.34,"l":25.32,"n":65,"o":25.34,"t":"2026-10-15T18:40:00Z","v":4903,"vw":25.328629},{"c":25.32,"h":25.325,"l":25.315,"n":38,"o":25.32,"t":"2026-10-15T18:45:00Z","v":2200,"vw":25.32},{"c":25.31,"h":25.31,"l":25.3,"n":18,"o":25.31,"t":"2026-10-15T18:50:00Z","v":1371,"vw":25.306875},{"c":25.31,"h":25.31,"l":25.31,"n":22,"o":25.31,"t":"2026-10-15T18:55:00Z","v":4016,"vw":25.31},{"c":25.32,"h":25.32,"l":25.2997,"n":21,"o":25.2997,"t":"2026-10-15T19:00:00Z","v":2434,"vw":25.3102},{"c":25.31,"h":25.315,"l":25.31,"n":3,"o":25.315,"t":"2026-10-15T19:05:00Z","v":310,"vw":25.313333},{"c":25.3,"h":25.33,"l":25.3,"n":22,"o":25.33,"t":"2026-10-15T19:10:00Z","v":2220,"vw":25.3195},{"c":25.27,"h":25.3,"l":25.265,"n":46,"o":25.3,"t":"2026-10-15T19:15:00Z","v":4345,"vw":25.286689},{"c":25.28,"h":25.28,"l":25.26,"n":27,"o":25.27,"t":"2026-10-15T19:20:00Z","v":2077,"vw":25.273636},{"c":25.29,"h":25.29,"l":25.28,"n":10,"o":25.285,"t":"2026-10-15T19:25:00Z","v":1153,"vw":25.286031},{"c":25.27,"h":25.27,"l":25.255,"n":30,"o":25.27,"t":"2026-10-15T19:30:00Z","v":3551,"vw":25.260596},{"c":25.28,"h":25.28,"l":25.265,"n":14,"o":25.265,"t":"2026-10-15T19:35:00Z","v":1650,"vw":25.275667},{"c":25.28,"h":25.29,"l":25.28,"n":33,"o":25.29,"t":"2026-10-15T19:40:00Z","v":1915,"vw":25.288131},{"c":25.28,"h":25.285,"l":25.275,"n":27,"o":25.28,"t":"2026-10-15T19:45:00Z","v":1133,"vw":25.28},{"c":25.275,"h":25.28,"l":25.27,"n":310,"o":25.275,"t":"2026-10-15T19:50:00Z","v":5198,"vw":25.274307},{"c":25.26,"h":25.275,"l":25.255,"n":144,"o":25.275,"t":"2026-10-15T19:55:00Z","v":15214,"vw":25.260908},{"c":25.24,"h":25.24,"l":25.24,"n":5,"o":25.24,"t":"2026-10-15T20:00:00Z","v":28610,"vw":25.24},{"c":25.4046,"h":25.4046,"l":25.4046,"n":1,"o":25.4046,"t":"2026-10-16T11:55:00Z","v":300,"vw":25.4046},{"c":25.345,"h":25.345,"l":25.3,"n":58,"o":25.3,"t":"2026-10-16T13:30:00Z","v":5570,"vw":25.322859},{"c":25.365,"h":25.37,"l":25.34,"n":105,"o":25.36,"t":"2026-10-16T13:35:00Z","v":22002,"vw":25.347827},{"c":25.33,"h":25.365,"l":25.33,"n":17,"o":25.35,"t":"2026-10-16T13:40:00Z","v":1162,"vw":25.349787},{"c":25.33,"h":25.35,"l":25.31,"n":32,"o":25.31,"t":"2026-10-16T13:45:00Z","v":2061,"vw":25.334},{"c":25.2801,"h":25.35,"l":25.28,"n":49,"o":25.35,"t":"2026-10-16T13:50:00Z","v":2444,"vw":25.313484},{"c":25.23,"h":25.27,"l":25.22,"n":82,"o":25.245,"t":"2026-10-16T13:55:00Z","v":8085,"vw":25.249716},{"c":25.22,"h":25.23,"l":25.2,"n":32,"o":25.23,"t":"2026-10-16T14:00:00Z","v":2730,"vw":25.216227},{"c":25.27,"h":25.27,"l":25.24,"n":47,"o":25.24,"t":"2026-10-16T14:05:00Z","v":3489,"vw":25.253425},{"c":25.23,"h":25.26,"l":25.22,"n":142,"o":25.255,"t":"2026-10-16T14:10:00Z","v":13222,"vw":25.232937},{"c":25.205,"h":25.25,"l":25.195,"n":109,"o":25.225,"t":"2026-10-16T14:15:00Z","v":10483,"vw":25.222417},{"c":25.195,"h":25.22,"l":25.185,"n":44,"o":25.1915,"t":"2026-10-16T14:20:00Z","v":6500,"vw":25.191118},{"c":25.21,"h":25.21,"l":25.18,"n":27,"o":25.2,"t":"2026-10-16T14:25:00Z","v":1975,"vw":25.193544},{"c":25.23,"h":25.255,"l":25.21,"n":69,"o":25.21,"t":"2026-10-16T14:30:00Z","v":5377,"vw":25.233915},{"c":25.26,"h":25.26,"l":25.22,"n":67,"o":25.22,"t":"2026-10-16T14:35:00Z","v":5570,"vw":25.235185},{"c":25.26,"h":25.295,"l":25.26,"n":38,"o":25.28,"t":"2026-10-16T14:40:00Z","v":3430,"vw":25.275315},{"c":25.28,"h":25.28,"l":25.245,"n":23,"o":25.25,"t":"2026-10-16T14:45:00Z","v":1435,"vw":25.2525},{"c":25.26,"h":25.28,"l":25.26,"n":19,"o":25.28,"t":"2026-10-16T14:50:00Z","v":975,"vw":25.272},{"c":25.28,"h":25.285,"l":25.27,"n":29,"o":25.28,"t":"2026-10-16T14:55:00Z","v":2210,"vw":25.280345},{"c":25.29,"h":25.3,"l":25.275,"n":30,"o":25.29,"t":"2026-10-16T15:00:00Z","v":2341,"vw":25.285299},{"c":25.22,"h":25.29,"l":25.22,"n":110,"o":25.29,"t":"2026-10-16T15:05:00Z","v":10623,"vw":25.26183},{"c":25.2,"h":25.21,"l":25.17,"n":130,"o":25.21,"t":"2026-10-16T15:10:00Z","v":9319,"vw":25.182292},{"c":25.23,"h":25.23,"l":25.21,"n":82,"o":25.21,"t":"2026-10-16T15:15:00Z","v":5410,"vw":25.221447},{"c":25.28,"h":25.28,"l":25.23,"n":80,"o":25.235,"t":"2026-10-16T15:20:00Z","v":7682,"vw":25.245867},{"c":25.26,"h":25.29,"l":25.26,"n":38,"o":25.29,"t":"2026-10-16T15:25:00Z","v":2327,"vw":25.273867},{"c":25.25,"h":25.26,"l":25.23,"n":93,"o":25.25,"t":"2026-10-16T15:30:00Z","v":11128,"vw":25.2429},{"c":25.28,"h":25.28,"l":25.24,"n":24,"o":25.24,"t":"2026-10-16T15:35:00Z","v":1020,"vw":25.268},{"c":25.2801,"h":25.29,"l":25.27,"n":34,"o":25.29,"t":"2026-10-16T15:40:00Z","v":2315,"vw":25.282069},{"c":25.41,"h":25.41,"l":25.32,"n":112,"o":25.34,"t":"2026-10-16T15:45:00Z","v":8563,"vw":25.363214},{"c":25.405,"h":25.415,"l":25.38,"n":82,"o":25.39,"t":"2026-10-16T15:50:00Z","v":6032,"vw":25.39923},{"c":25.46,"h":25.475,"l":25.4,"n":102,"o":25.405,"t":"2026-10-16T15:55:00Z","v":11783,"vw":25.450162},{"c":25.48,"h":25.515,"l":25.46,"n":68,"o":25.46,"t":"2026-10-16T16:00:00Z","v":7925,"vw":25.499791},{"c":25.53,"h":25.53,"l":25.5,"n":30,"o":25.5,"t":"2026-10-16T16:05:00Z","v":2144,"vw":25.516688},{"c":25.54,"h":25.55,"l":25.53,"n":39,"o":25.54,"t":"2026-10-16T16:10:00Z","v":1638,"vw":25.54},{"c":25.68,"h":25.68,"l":25.53,"n":188,"o":25.53,"t":"2026-10-16T16:15:00Z","v":12092,"vw":25.616077},{"c":25.66,"h":25.675,"l":25.65,"n":58,"o":25.67,"t":"2026-10-16T16:20:00Z","v":4597,"vw":25.664002},{"c":25.72,"h":25.72,"l":25.69,"n":26,"o":25.69,"t":"2026-10-16T16:25:00Z","v":1831,"vw":25.697857},{"c":25.81,"h":25.82,"l":25.72,"n":53,"o":25.73,"t":"2026-10-16T16:30:00Z","v":2980,"vw":25.769022},{"c":25.82,"h":25.875,"l":25.805,"n":204,"o":25.805,"t":"2026-10-16T16:35:00Z","v":20802,"vw":25.848431},{"c":25.75,"h":25.86,"l":25.745,"n":124,"o":25.83,"t":"2026-10-16T16:40:00Z","v":8150,"vw":25.812456},{"c":25.83,"h":25.83,"l":25.75,"n":62,"o":25.75,"t":"2026-10-16T16:45:00Z","v":4715,"vw":25.779639},{"c":25.895,"h":25.905,"l":25.85,"n":101,"o":25.86,"t":"2026-10-16T16:50:00Z","v":7988,"vw":25.87663},{"c":25.86,"h":25.91,"l":25.8538,"n":135,"o":25.91,"t":"2026-10-16T16:55:00Z","v":11199,"vw":25.872941},{"c":25.84,"h":25.875,"l":25.83,"n":80,"o":25.84,"t":"2026-10-16T17:00:00Z","v":5890,"vw":25.851481},{"c":25.84,"h":25.88,"l":25.84,"n":68,"o":25.84,"t":"2026-10-16T17:05:00Z","v":4964,"vw":25.854739},{"c":25.885,"h":25.885,"l":25.82,"n":84,"o":25.84,"t":"2026-10-16T17:10:00Z","v":6062,"vw":25.853837},{"c":25.86,"h":25.895,"l":25.85,"n":54,"o":25.885,"t":"2026-10-16T17:15:00Z","v":5050,"vw":25.870688},{"c":25.865,"h":25.875,"l":25.82,"n":52,"o":25.85,"t":"2026-10-16T17:20:00Z","v":4088,"vw":25.845751},{"c":25.89,"h":25.915,"l":25.86,"n":85,"o":25.87,"t":"2026-10-16T17:25:00Z","v":7107,"vw":25.887736},{"c":25.87,"h":25.915,"l":25.87,"n":66,"o":25.89,"t":"2026-10-16T17:30:00Z","v":6044,"vw":25.884792},{"c":25.94,"h":25.955,"l":25.905,"n":64,"o":25.905,"t":"2026-10-16T17:35:00Z","v":6375,"vw":25.935849},{"c":25.845,"h":25.945,"l":25.795,"n":300,"o":25.945,"t":"2026-10-16T17:40:00Z","v":30380,"vw":25.86496},{"c":25.895,"h":25.905,"l":25.84,"n":77,"o":25.845,"t":"2026-10-16T17:45:00Z","v":6510,"vw":25.878893},{"c":25.92,"h":25.95,"l":25.89,"n":141,"o":25.9,"t":"2026-10-16T17:50:00Z","v":16259,"vw":25.916732},{"c":25.9,"h":25.925,"l":25.9,"n":63,"o":25.925,"t":"2026-10-16T17:55:00Z","v":8855,"vw":25.907114},{"c":25.89,"h":25.905,"l":25.845,"n":83,"o":25.89,"t":"2026-10-16T18:00:00Z","v":10248,"vw":25.879531},{"c":25.91,"h":25.915,"l":25.855,"n":137,"o":25.89,"t":"2026-10-16T18:05:00Z","v":16789,"vw":25.893982},{"c":25.98,"h":25.985,"l":25.925,"n":104,"o":25.925,"t":"2026-10-16T18:10:00Z","v":13403,"vw":25.954677},{"c":25.96,"h":25.985,"l":25.96,"n":88,"o":25.975,"t":"2026-10-16T18:15:00Z","v":11262,"vw":25.969128},{"c":25.95,"h":25.975,"l":25.93,"n":85,"o":25.97,"t":"2026-10-16T18:20:00Z","v":14964,"vw":25.954117},{"c":26.035,"h":26.035,"l":25.95,"n":116,"o":25.95,"t":"2026-10-16T18:25:00Z","v":9266,"vw":25.989854},{"c":26.04,"h":26.075,"l":26.04,"n":45,"o":26.06,"t":"2026-10-16T18:30:00Z","v":4260,"vw":26.055568},{"c":26.0415,"h":26.085,"l":26.0415,"n":52,"o":26.055,"t":"2026-10-16T18:35:00Z","v":4195,"vw":26.063718},{"c":26.055,"h":26.065,"l":26.04,"n":56,"o":26.0415,"t":"2026-10-16T18:40:00Z","v":6109,"vw":26.054607},{"c":26.035,"h":26.065,"l":26.035,"n":48,"o":26.055,"t":"2026-10-16T18:45:00Z","v":4568,"vw":26.051522},{"c":26.015,"h":26.04,"l":26.01,"n":44,"o":26.04,"t":"2026-10-16T18:50:00Z","v":4700,"vw":26.020996},{"c":25.98,"h":26,"l":25.97,"n":78,"o":26,"t":"2026-10-16T18:55:00Z","v":10926,"vw":25.985624},{"c":25.95,"h":25.975,"l":25.95,"n":56,"o":25.97,"t":"2026-10-16T19:00:00Z","v":5224,"vw":25.970492},{"c":25.99,"h":25.995,"l":25.9699,"n":66,"o":25.9699,"t":"2026-10-16T19:05:00Z","v":8109,"vw":25.980378},{"c":25.995,"h":26.005,"l":25.99,"n":51,"o":25.99,"t":"2026-10-16T19:10:00Z","v":5590,"vw":25.998658},{"c":26.005,"h":26.0099,"l":25.995,"n":57,"o":25.995,"t":"2026-10-16T19:15:00Z","v":4231,"vw":26.002428},{"c":25.98,"h":25.995,"l":25.98,"n":31,"o":25.99,"t":"2026-10-16T19:20:00Z","v":2066,"vw":25.987998},{"c":25.975,"h":25.995,"l":25.975,"n":42,"o":25.985,"t":"2026-10-16T19:25:00Z","v":4963,"vw":25.986609},{"c":25.965,"h":25.975,"l":25.95,"n":81,"o":25.975,"t":"2026-10-16T19:30:00Z","v":8054,"vw":25.958261},{"c":25.99,"h":25.995,"l":25.955,"n":73,"o":25.965,"t":"2026-10-16T19:35:00Z","v":7404,"vw":25.97568},{"c":25.97,"h":25.985,"l":25.965,"n":70,"o":25.985,"t":"2026-10-16T19:40:00Z","v":4589,"vw":25.977231},{"c":25.975,"h":25.985,"l":25.96,"n":115,"o":25.975,"t":"2026-10-16T19:45:00Z","v":9433,"vw":25.970916},{"c":25.975,"h":25.98,"l":25.96,"n":471,"o":25.97,"t":"2026-10-16T19:50:00Z","v":20408,"vw":25.970764},{"c":25.96,"h":25.985,"l":25.96,"n":312,"o":25.97,"t":"2026-10-16T19:55:00Z","v":35790,"vw":25.97318},{"c":25.99,"h":25.99,"l":25.99,"n":8,"o":25.99,"t":"2026-10-16T20:00:00Z","v":9362,"vw":25.99},{"c":26.02,"h":26.02,"l":26.02,"n":4,"o":26.02,"t":"2026-10-16T23:00:00Z","v":140,"vw":26.02},{"c":25.99,"h":25.99,"l":25.99,"n":4,"o":25.99,"t":"2026-10-19T09:15:00Z","v":2701,"vw":25.99},{"c":25.49,"h":25.49,"l":25.49,"n":2,"o":25.49,"t":"2026-10-19T10:05:00Z","v":210,"vw":25.49},{"c":25.6399,"h":25.6399,"l":25.6399,"n":1,"o":25.6399,"t":"2026-10-19T12:50:00Z","v":1000,"vw":25.6399},{"c":25.65,"h":25.67,"l":25.65,"n":3,"o":25.67,"t":"2026-10-19T13:00:00Z","v":539,"vw":25.658386},{"c":25.63,"h":25.64,"l":25.57,"n":196,"o":25.63,"t":"2026-10-19T13:30:00Z","v":12301,"vw":25.615518},{"c":25.65,"h":25.655,"l":25.605,"n":52,"o":25.635,"t":"2026-10-19T13:35:00Z","v":7559,"vw":25.634536},{"c":25.7,"h":25.71,"l":25.64,"n":138,"o":25.65,"t":"2026-10-19T13:40:00Z","v":17860,"vw":25.69299},{"c":25.7,"h":25.715,"l":25.675,"n":46,"o":25.7,"t":"2026-10-19T13:45:00Z","v":6420,"vw":25.702182},{"c":25.6601,"h":25.71,"l":25.6601,"n":31,"o":25.71,"t":"2026-10-19T13:50:00Z","v":3754,"vw":25.683436},{"c":25.61,"h":25.65,"l":25.61,"n":82,"o":25.65,"t":"2026-10-19T13:55:00Z","v":7281,"vw":25.626966},{"c":25.66,"h":25.68,"l":25.62,"n":70,"o":25.62,"t":"2026-10-19T14:00:00Z","v":5022,"vw":25.650191},{"c":25.69,"h":25.69,"l":25.65,"n":25,"o":25.65,"t":"2026-10-19T14:05:00Z","v":1916,"vw":25.667036},{"c":25.68,"h":25.7,"l":25.68,"n":23,"o":25.7,"t":"2026-10-19T14:10:00Z","v":1464,"vw":25.686818},{"c":25.65,"h":25.675,"l":25.65,"n":36,"o":25.675,"t":"2026-10-19T14:15:00Z","v":1769,"vw":25.657917},{"c":25.67,"h":25.67,"l":25.64,"n":30,"o":25.65,"t":"2026-10-19T14:20:00Z","v":1487,"vw":25.65},{"c":25.685,"h":25.685,"l":25.655,"n":23,"o":25.67,"t":"2026-10-19T14:25:00Z","v":1674,"vw":25.669643},{"c":25.73,"h":25.73,"l":25.705,"n":23,"o":25.705,"t":"2026-10-19T14:30:00Z","v":1571,"vw":25.716861},{"c":25.75,"h":25.75,"l":25.73,"n":32,"o":25.735,"t":"2026-10-19T14:35:00Z","v":1961,"vw":25.739177},{"c":25.73,"h":25.77,"l":25.73,"n":22,"o":25.745,"t":"2026-10-19T14:40:00Z","v":2836,"vw":25.738381},{"c":25.705,"h":25.735,"l":25.685,"n":17,"o":25.735,"t":"2026-10-19T14:45:00Z","v":1273,"vw":25.695953},{"c":25.71,"h":25.72,"l":25.69,"n":25,"o":25.7,"t":"2026-10-19T14:50:00Z","v":1630,"vw":25.705958},{"c":25.69,"h":25.72,"l":25.69,"n":16,"o":25.71,"t":"2026-10-19T14:55:00Z","v":1127,"vw":25.7075},{"c":25.67,"h":25.68,"l":25.655,"n":29,"o":25.67,"t":"2026-10-19T15:00:00Z","v":3035,"vw":25.667864},{"c":25.66,"h":25.69,"l":25.65,"n":128,"o":25.67,"t":"2026-10-19T15:05:00Z","v":9029,"vw":25.664212},{"c":25.635,"h":25.69,"l":25.635,"n":29,"o":25.68,"t":"2026-10-19T15:10:00Z","v":2981,"vw":25.657653},{"c":25.67,"h":25.68,"l":25.64,"n":6,"o":25.64,"t":"2026-10-19T15:15:00Z","v":580,"vw":25.66},{"c":25.68,"h":25.695,"l":25.675,"n":42,"o":25.675,"t":"2026-10-19T15:20:00Z","v":2757,"vw":25.687315},{"c":25.65,"h":25.68,"l":25.625,"n":48,"o":25.68,"t":"2026-10-19T15:25:00Z","v":2203,"vw":25.648983},{"c":25.72,"h":25.72,"l":25.65,"n":39,"o":25.66,"t":"2026-10-19T15:30:00Z","v":2286,"vw":25.687778},{"c":25.71,"h":25.74,"l":25.6901,"n":16,"o":25.74,"t":"2026-10-19T15:35:00Z","v":2162,"vw":25.699016},{"c":25.73,"h":25.73,"l":25.7,"n":30,"o":25.7,"t":"2026-10-19T15:40:00Z","v":2544,"vw":25.7196},{"c":25.72,"h":25.75,"l":25.72,"n":16,"o":25.74,"t":"2026-10-19T15:45:00Z","v":1386,"vw":25.739621},{"c":25.77,"h":25.77,"l":25.735,"n":81,"o":25.74,"t":"2026-10-19T15:50:00Z","v":6713,"vw":25.751586},{"c":25.79,"h":25.805,"l":25.745,"n":83,"o":25.76,"t":"2026-10-19T15:55:00Z","v":6686,"vw":25.773205},{"c":25.9,"h":25.915,"l":25.84,"n":75,"o":25.84,"t":"2026-10-19T16:00:00Z","v":8807,"vw":25.897022},{"c":25.89,"h":25.89,"l":25.86,"n":38,"o":25.88,"t":"2026-10-19T16:05:00Z","v":4936,"vw":25.873371},{"c":25.885,"h":25.91,"l":25.88,"n":29,"o":25.9,"t":"2026-10-19T16:10:00Z","v":6633,"vw":25.899655},{"c":25.89,"h":25.89,"l":25.875,"n":18,"o":25.88,"t":"2026-10-19T16:15:00Z","v":1822,"vw":25.885},{"c":25.895,"h":25.92,"l":25.895,"n":126,"o":25.9101,"t":"2026-10-19T16:20:00Z","v":53954,"vw":25.904506},{"c":25.89,"h":25.895,"l":25.87,"n":46,"o":25.895,"t":"2026-10-19T16:25:00Z","v":10855,"vw":25.878732},{"c":25.87,"h":25.94,"l":25.87,"n":171,"o":25.91,"t":"2026-10-19T16:30:00Z","v":12708,"vw":25.902775},{"c":25.86,"h":25.88,"l":25.86,"n":33,"o":25.87,"t":"2026-10-19T16:35:00Z","v":3063,"vw":25.869822},{"c":25.875,"h":25.88,"l":25.86,"n":13,"o":25.86,"t":"2026-10-19T16:40:00Z","v":1437,"vw":25.871816},{"c":25.86,"h":25.87,"l":25.86,"n":9,"o":25.86,"t":"2026-10-19T16:45:00Z","v":1053,"vw":25.865},{"c":25.91,"h":25.91,"l":25.87,"n":19,"o":25.87,"t":"2026-10-19T16:50:00Z","v":1295,"vw":25.897605},{"c":25.95,"h":25.95,"l":25.93,"n":6,"o":25.93,"t":"2026-10-19T16:55:00Z","v":307,"vw":25.94},{"c":26.02,"h":26.02,"l":25.95,"n":40,"o":25.95,"t":"2026-10-19T17:00:00Z","v":3552,"vw":25.997071},{"c":26.02,"h":26.0501,"l":26.02,"n":24,"o":26.03,"t":"2026-10-19T17:05:00Z","v":5086,"vw":26.037404},{"c":26.02,"h":26.04,"l":26.02,"n":9,"o":26.03,"t":"2026-10-19T17:10:00Z","v":580,"vw":26.0325},{"c":26,"h":26.01,"l":26,"n":13,"o":26.01,"t":"2026-10-19T17:15:00Z","v":883,"vw":26.001429},{"c":26.035,"h":26.045,"l":26.02,"n":37,"o":26.02,"t":"2026-10-19T17:20:00Z","v":11054,"vw":26.032261},{"c":26.01,"h":26.02,"l":25.97,"n":38,"o":26.02,"t":"2026-10-19T17:25:00Z","v":2527,"vw":25.998824},{"c":26.02,"h":26.02,"l":26,"n":17,"o":26,"t":"2026-10-19T17:30:00Z","v":1001,"vw":26.014167},{"c":26,"h":26.01,"l":25.99,"n":15,"o":26.01,"t":"2026-10-19T17:35:00Z","v":672,"vw":26},{"c":25.99,"h":26,"l":25.915,"n":158,"o":26,"t":"2026-10-19T17:40:00Z","v":14178,"vw":25.953334},{"c":26.04,"h":26.04,"l":25.99,"n":73,"o":25.99,"t":"2026-10-19T17:45:00Z","v":5438,"vw":26.012681},{"c":26.045,"h":26.08,"l":26.03,"n":56,"o":26.08,"t":"2026-10-19T17:50:00Z","v":4924,"vw":26.05},{"c":26.02,"h":26.03,"l":26.01,"n":18,"o":26.01,"t":"2026-10-19T17:55:00Z","v":1597,"vw":26.024614},{"c":25.99,"h":26.02,"l":25.98,"n":65,"o":26.02,"t":"2026-10-19T18:00:00Z","v":5868,"vw":25.995442},{"c":26,"h":26,"l":25.99,"n":13,"o":25.99,"t":"2026-10-19T18:05:00Z","v":1116,"vw":25.99311},{"c":25.965,"h":25.97,"l":25.96,"n":20,"o":25.97,"t":"2026-10-19T18:10:00Z","v":1504,"vw":25.967553},{"c":25.93,"h":25.96,"l":25.93,"n":29,"o":25.96,"t":"2026-10-19T18:15:00Z","v":2524,"vw":25.944584},{"c":25.88,"h":25.92,"l":25.88,"n":14,"o":25.92,"t":"2026-10-19T18:20:00Z","v":1094,"vw":25.897941},{"c":25.77,"h":25.87,"l":25.77,"n":93,"o":25.87,"t":"2026-10-19T18:25:00Z","v":5840,"vw":25.837027},{"c":25.77,"h":25.81,"l":25.76,"n":44,"o":25.78,"t":"2026-10-19T18:30:00Z","v":2381,"vw":25.775714},{"c":25.77,"h":25.8,"l":25.77,"n":3,"o":25.8,"t":"2026-10-19T18:35:00Z","v":300,"vw":25.78},{"c":25.8,"h":25.8,"l":25.76,"n":30,"o":25.76,"t":"2026-10-19T18:40:00Z","v":3245,"vw":25.776526},{"c":25.805,"h":25.805,"l":25.805,"n":2,"o":25.805,"t":"2026-10-19T18:45:00Z","v":212,"vw":25.805},{"c":25.75,"h":25.79,"l":25.74,"n":44,"o":25.79,"t":"2026-10-19T18:50:00Z","v":2897,"vw":25.754565},{"c":25.755,"h":25.755,"l":25.75,"n":10,"o":25.75,"t":"2026-10-19T18:55:00Z","v":634,"vw":25.752333},{"c":25.77,"h":25.78,"l":25.755,"n":41,"o":25.755,"t":"2026-10-19T19:00:00Z","v":3240,"vw":25.769315},{"c":25.795,"h":25.795,"l":25.78,"n":15,"o":25.78,"t":"2026-10-19T19:05:00Z","v":895,"vw":25.789259},{"c":25.8,"h":25.8,"l":25.785,"n":14,"o":25.785,"t":"2026-10-19T19:10:00Z","v":909,"vw":25.791429},{"c":25.77,"h":25.795,"l":25.77,"n":48,"o":25.79,"t":"2026-10-19T19:15:00Z","v":5781,"vw":25.784098},{"c":25.81,"h":25.81,"l":25.78,"n":45,"o":25.78,"t":"2026-10-19T19:20:00Z","v":2952,"vw":25.796452},{"c":25.8001,"h":25.82,"l":25.8001,"n":20,"o":25.81,"t":"2026-10-19T19:25:00Z","v":6375,"vw":25.808934},{"c":25.8,"h":25.8,"l":25.79,"n":4,"o":25.795,"t":"2026-10-19T19:30:00Z","v":543,"vw":25.794604},{"c":25.8,"h":25.8,"l":25.8,"n":9,"o":25.8,"t":"2026-10-19T19:35:00Z","v":783,"vw":25.8},{"c":25.83,"h":25.835,"l":25.83,"n":25,"o":25.83,"t":"2026-10-19T19:40:00Z","v":1417,"vw":25.830976},{"c":25.815,"h":25.82,"l":25.8041,"n":80,"o":25.82,"t":"2026-10-19T19:45:00Z","v":4406,"vw":25.810705},{"c":25.82,"h":25.83,"l":25.81,"n":378,"o":25.82,"t":"2026-10-19T19:50:00Z","v":16812,"vw":25.821244},{"c":25.7825,"h":25.8051,"l":25.78,"n":230,"o":25.8051,"t":"2026-10-19T19:55:00Z","v":40675,"vw":25.793063},{"c":25.77,"h":25.77,"l":25.77,"n":7,"o":25.77,"t":"2026-10-19T20:00:00Z","v":65670,"vw":25.77},{"c":25.78,"h":25.94,"l":25.78,"n":11,"o":25.78,"t":"2026-10-20T08:15:00Z","v":6311,"vw":25.807302},{"c":25.78,"h":25.97,"l":25.78,"n":21,"o":25.78,"t":"2026-10-20T08:20:00Z","v":23400,"vw":25.877735},{"c":25.78,"h":25.98,"l":25.78,"n":16,"o":25.78,"t":"2026-10-20T08:25:00Z","v":20600,"vw":25.873204},{"c":26.09,"h":26.11,"l":26.07,"n":8,"o":26.07,"t":"2026-10-20T08:30:00Z","v":4300,"vw":26.080698},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-20T08:45:00Z","v":201,"vw":25.78},{"c":25.79,"h":25.79,"l":25.79,"n":1,"o":25.79,"t":"2026-10-20T08:55:00Z","v":200,"vw":25.79},{"c":25.85,"h":26.2,"l":25.82,"n":4,"o":25.82,"t":"2026-10-20T09:00:00Z","v":600,"vw":25.934545},{"c":25.81,"h":25.82,"l":25.81,"n":2,"o":25.82,"t":"2026-10-20T09:05:00Z","v":400,"vw":25.815},{"c":25.8,"h":25.84,"l":25.78,"n":5,"o":25.78,"t":"2026-10-20T09:10:00Z","v":977,"vw":25.817421},{"c":25.78,"h":25.78,"l":25.78,"n":1,"o":25.78,"t":"2026-10-20T09:15:00Z","v":201,"vw":25.78},{"c":26.2,"h":26.2,"l":25.95,"n":6,"o":26,"t":"2026-10-20T09:25:00Z","v":3400,"vw":25.965882},{"c":26.17,"h":26.18,"l":26.17,"n":7,"o":26.18,"t":"2026-10-20T09:30:00Z","v":3210,"vw":26.170313},{"c":25.84,"h":25.84,"l":25.84,"n":2,"o":25.84,"t":"2026-10-20T11:00:00Z","v":102,"vw":25.84},{"c":26.19,"h":26.19,"l":26.19,"n":1,"o":26.19,"t":"2026-10-20T11:25:00Z","v":100,"vw":26.19},{"c":26.23,"h":26.23,"l":26.11,"n":9,"o":26.11,"t":"2026-10-20T11:30:00Z","v":3000,"vw":26.148667},{"c":26.14,"h":26.24,"l":26.13,"n":16,"o":26.14,"t":"2026-10-20T11:35:00Z","v":14791,"vw":26.184589},{"c":26.14,"h":26.22,"l":26.1,"n":13,"o":26.14,"t":"2026-10-20T11:40:00Z","v":9653,"vw":26.187292},{"c":26.21,"h":26.23,"l":26.14,"n":3,"o":26.14,"t":"2026-10-20T11:45:00Z","v":800,"vw":26.21375},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-20T12:40:00Z","v":100,"vw":26},{"c":25.99,"h":26.07,"l":25.98,"n":151,"o":26.07,"t":"2026-10-20T13:30:00Z","v":12150,"vw":26.050096},{"c":25.89,"h":25.96,"l":25.88,"n":71,"o":25.96,"t":"2026-10-20T13:35:00Z","v":5766,"vw":25.906506},{"c":25.89,"h":25.925,"l":25.88,"n":111,"o":25.9,"t":"2026-10-20T13:40:00Z","v":10376,"vw":25.905962},{"c":25.86,"h":25.875,"l":25.84,"n":47,"o":25.87,"t":"2026-10-20T13:45:00Z","v":5722,"vw":25.859322},{"c":25.81,"h":25.835,"l":25.79,"n":100,"o":25.83,"t":"2026-10-20T13:50:00Z","v":17222,"vw":25.817835},{"c":25.77,"h":25.84,"l":25.77,"n":72,"o":25.82,"t":"2026-10-20T13:55:00Z","v":6696,"vw":25.818265},{"c":25.77,"h":25.795,"l":25.75,"n":75,"o":25.79,"t":"2026-10-20T14:00:00Z","v":6880,"vw":25.769839},{"c":25.75,"h":25.78,"l":25.72,"n":158,"o":25.78,"t":"2026-10-20T14:05:00Z","v":17735,"vw":25.730194},{"c":25.64,"h":25.76,"l":25.63,"n":223,"o":25.76,"t":"2026-10-20T14:10:00Z","v":20424,"vw":25.720048},{"c":25.56,"h":25.63,"l":25.56,"n":67,"o":25.63,"t":"2026-10-20T14:15:00Z","v":5542,"vw":25.604266},{"c":25.36,"h":25.57,"l":25.33,"n":151,"o":25.56,"t":"2026-10-20T14:20:00Z","v":14765,"vw":25.482295},{"c":25.17,"h":25.355,"l":25.17,"n":217,"o":25.34,"t":"2026-10-20T14:25:00Z","v":21839,"vw":25.276724},{"c":25.24,"h":25.28,"l":25.075,"n":309,"o":25.15,"t":"2026-10-20T14:30:00Z","v":33442,"vw":25.175614},{"c":25.21,"h":25.245,"l":25.19,"n":201,"o":25.24,"t":"2026-10-20T14:35:00Z","v":21916,"vw":25.211712},{"c":25.155,"h":25.21,"l":25.14,"n":190,"o":25.21,"t":"2026-10-20T14:40:00Z","v":18950,"vw":25.163561},{"c":25.2,"h":25.2,"l":25.13,"n":117,"o":25.15,"t":"2026-10-20T14:45:00Z","v":22842,"vw":25.178304},{"c":25.18,"h":25.22,"l":25.14,"n":144,"o":25.19,"t":"2026-10-20T14:50:00Z","v":16107,"vw":25.178977},{"c":25.18,"h":25.2,"l":25.13,"n":64,"o":25.18,"t":"2026-10-20T14:55:00Z","v":9988,"vw":25.157052},{"c":25.25,"h":25.26,"l":25.2,"n":49,"o":25.2,"t":"2026-10-20T15:00:00Z","v":6099,"vw":25.235568},{"c":25.29,"h":25.295,"l":25.2299,"n":83,"o":25.26,"t":"2026-10-20T15:05:00Z","v":12106,"vw":25.253304},{"c":25.43,"h":25.5,"l":25.24,"n":1473,"o":25.28,"t":"2026-10-20T15:10:00Z","v":162778,"vw":25.405396},{"c":25.405,"h":25.46,"l":25.385,"n":178,"o":25.43,"t":"2026-10-20T15:15:00Z","v":19356,"vw":25.417568},{"c":25.48,"h":25.48,"l":25.385,"n":95,"o":25.41,"t":"2026-10-20T15:20:00Z","v":8442,"vw":25.417147},{"c":25.48,"h":25.5,"l":25.47,"n":52,"o":25.48,"t":"2026-10-20T15:25:00Z","v":6078,"vw":25.481899},{"c":25.49,"h":25.52,"l":25.49,"n":56,"o":25.49,"t":"2026-10-20T15:30:00Z","v":4141,"vw":25.504855},{"c":25.54,"h":25.55,"l":25.49,"n":57,"o":25.49,"t":"2026-10-20T15:35:00Z","v":5356,"vw":25.527021},{"c":25.52,"h":25.56,"l":25.52,"n":35,"o":25.55,"t":"2026-10-20T15:40:00Z","v":3453,"vw":25.531992},{"c":25.54,"h":25.545,"l":25.53,"n":6,"o":25.545,"t":"2026-10-20T15:45:00Z","v":864,"vw":25.541875},{"c":25.54,"h":25.55,"l":25.53,"n":42,"o":25.55,"t":"2026-10-20T15:50:00Z","v":2741,"vw":25.540541},{"c":25.56,"h":25.56,"l":25.54,"n":21,"o":25.54,"t":"2026-10-20T15:55:00Z","v":1192,"vw":25.551429},{"c":25.58,"h":25.58,"l":25.53,"n":29,"o":25.53,"t":"2026-10-20T16:00:00Z","v":2893,"vw":25.571468},{"c":25.565,"h":25.58,"l":25.54,"n":52,"o":25.56,"t":"2026-10-20T16:05:00Z","v":4098,"vw":25.559314},{"c":25.62,"h":25.63,"l":25.585,"n":32,"o":25.59,"t":"2026-10-20T16:10:00Z","v":10225,"vw":25.617748},{"c":25.64,"h":25.64,"l":25.59,"n":30,"o":25.59,"t":"2026-10-20T16:15:00Z","v":3003,"vw":25.609615},{"c":25.64,"h":25.64,"l":25.63,"n":9,"o":25.63,"t":"2026-10-20T16:20:00Z","v":722,"vw":25.631667},{"c":25.63,"h":25.65,"l":25.6,"n":120,"o":25.62,"t":"2026-10-20T16:25:00Z","v":10639,"vw":25.62218},{"c":25.59,"h":25.645,"l":25.59,"n":41,"o":25.63,"t":"2026-10-20T16:30:00Z","v":7528,"vw":25.624468},{"c":25.55,"h":25.595,"l":25.55,"n":16,"o":25.595,"t":"2026-10-20T16:35:00Z","v":1795,"vw":25.574602},{"c":25.61,"h":25.61,"l":25.59,"n":12,"o":25.59,"t":"2026-10-20T16:40:00Z","v":773,"vw":25.592857},{"c":25.64,"h":25.64,"l":25.64,"n":3,"o":25.64,"t":"2026-10-20T16:45:00Z","v":190,"vw":25.64},{"c":25.66,"h":25.66,"l":25.66,"n":19,"o":25.66,"t":"2026-10-20T16:50:00Z","v":1011,"vw":25.66},{"c":25.685,"h":25.685,"l":25.67,"n":26,"o":25.67,"t":"2026-10-20T16:55:00Z","v":2169,"vw":25.678659},{"c":25.68,"h":25.69,"l":25.64,"n":203,"o":25.65,"t":"2026-10-20T17:00:00Z","v":15843,"vw":25.664909},{"c":25.67,"h":25.675,"l":25.645,"n":13,"o":25.675,"t":"2026-10-20T17:05:00Z","v":1182,"vw":25.6545},{"c":25.665,"h":25.67,"l":25.665,"n":10,"o":25.67,"t":"2026-10-20T17:10:00Z","v":752,"vw":25.668221},{"c":25.68,"h":25.68,"l":25.65,"n":16,"o":25.66,"t":"2026-10-20T17:15:00Z","v":920,"vw":25.661667},{"c":25.64,"h":25.67,"l":25.64,"n":16,"o":25.67,"t":"2026-10-20T17:20:00Z","v":1080,"vw":25.655714},{"c":25.625,"h":25.625,"l":25.625,"n":4,"o":25.625,"t":"2026-10-20T17:25:00Z","v":275,"vw":25.625},{"c":25.61,"h":25.61,"l":25.59,"n":11,"o":25.59,"t":"2026-10-20T17:30:00Z","v":1167,"vw":25.600183},{"c":25.62,"h":25.62,"l":25.6,"n":17,"o":25.6,"t":"2026-10-20T17:35:00Z","v":780,"vw":25.615992},{"c":25.63,"h":25.63,"l":25.62,"n":11,"o":25.62,"t":"2026-10-20T17:40:00Z","v":771,"vw":25.625},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-10-20T17:45:00Z","v":100,"vw":25.62},{"c":25.62,"h":25.64,"l":25.62,"n":5,"o":25.64,"t":"2026-10-20T17:50:00Z","v":390,"vw":25.633333},{"c":25.59,"h":25.62,"l":25.59,"n":9,"o":25.62,"t":"2026-10-20T17:55:00Z","v":680,"vw":25.61},{"c":25.54,"h":25.585,"l":25.5201,"n":143,"o":25.585,"t":"2026-10-20T18:00:00Z","v":13173,"vw":25.554043},{"c":25.56,"h":25.59,"l":25.56,"n":61,"o":25.57,"t":"2026-10-20T18:05:00Z","v":4843,"vw":25.571415},{"c":25.575,"h":25.575,"l":25.56,"n":63,"o":25.56,"t":"2026-10-20T18:10:00Z","v":5080,"vw":25.563308},{"c":25.58,"h":25.58,"l":25.57,"n":12,"o":25.58,"t":"2026-10-20T18:15:00Z","v":1180,"vw":25.575455},{"c":25.62,"h":25.62,"l":25.58,"n":30,"o":25.58,"t":"2026-10-20T18:20:00Z","v":2220,"vw":25.6},{"c":25.62,"h":25.66,"l":25.62,"n":80,"o":25.64,"t":"2026-10-20T18:25:00Z","v":6841,"vw":25.633763},{"c":25.62,"h":25.62,"l":25.6,"n":22,"o":25.613,"t":"2026-10-20T18:30:00Z","v":1612,"vw":25.609154},{"c":25.63,"h":25.63,"l":25.61,"n":9,"o":25.61,"t":"2026-10-20T18:35:00Z","v":550,"vw":25.62},{"c":25.66,"h":25.66,"l":25.6301,"n":5,"o":25.635,"t":"2026-10-20T18:40:00Z","v":630,"vw":25.648757},{"c":25.64,"h":25.665,"l":25.64,"n":45,"o":25.665,"t":"2026-10-20T18:45:00Z","v":3140,"vw":25.6462},{"c":25.64,"h":25.6423,"l":25.63,"n":11,"o":25.63,"t":"2026-10-20T18:50:00Z","v":799,"vw":25.635155},{"c":25.66,"h":25.6648,"l":25.635,"n":10,"o":25.635,"t":"2026-10-20T18:55:00Z","v":1667,"vw":25.643576},{"c":25.655,"h":25.67,"l":25.655,"n":7,"o":25.67,"t":"2026-10-20T19:00:00Z","v":432,"vw":25.659076},{"c":25.665,"h":25.675,"l":25.65,"n":33,"o":25.65,"t":"2026-10-20T19:05:00Z","v":2031,"vw":25.66133},{"c":25.6802,"h":25.6802,"l":25.6802,"n":1,"o":25.6802,"t":"2026-10-20T19:10:00Z","v":1500,"vw":25.6802},{"c":25.7,"h":25.7,"l":25.68,"n":19,"o":25.68,"t":"2026-10-20T19:15:00Z","v":1869,"vw":25.6962},{"c":25.71,"h":25.71,"l":25.7,"n":6,"o":25.705,"t":"2026-10-20T19:20:00Z","v":1045,"vw":25.7045},{"c":25.7144,"h":25.7245,"l":25.7144,"n":6,"o":25.7245,"t":"2026-10-20T19:25:00Z","v":3230,"vw":25.722663},{"c":25.725,"h":25.73,"l":25.71,"n":29,"o":25.73,"t":"2026-10-20T19:30:00Z","v":2640,"vw":25.72175},{"c":25.72,"h":25.72,"l":25.72,"n":3,"o":25.72,"t":"2026-10-20T19:35:00Z","v":172,"vw":25.72},{"c":25.69,"h":25.715,"l":25.69,"n":76,"o":25.715,"t":"2026-10-20T19:40:00Z","v":6405,"vw":25.70429},{"c":25.675,"h":25.71,"l":25.67,"n":56,"o":25.7,"t":"2026-10-20T19:45:00Z","v":8167,"vw":25.678246},{"c":25.69,"h":25.705,"l":25.665,"n":273,"o":25.665,"t":"2026-10-20T19:50:00Z","v":10100,"vw":25.691177},{"c":25.685,"h":25.69,"l":25.68,"n":95,"o":25.69,"t":"2026-10-20T19:55:00Z","v":6712,"vw":25.684378},{"c":25.91,"h":25.91,"l":25.67,"n":10,"o":25.67,"t":"2026-10-20T20:00:00Z","v":18923,"vw":25.695161},{"c":25.8,"h":25.83,"l":25.8,"n":4,"o":25.83,"t":"2026-10-21T08:00:00Z","v":1905,"vw":25.808138},{"c":26.03,"h":26.03,"l":25.95,"n":2,"o":25.95,"t":"2026-10-21T08:55:00Z","v":200,"vw":25.99},{"c":25.92,"h":25.92,"l":25.92,"n":2,"o":25.92,"t":"2026-10-21T09:10:00Z","v":110,"vw":25.92},{"c":25.93,"h":25.96,"l":25.91,"n":10,"o":25.91,"t":"2026-10-21T09:15:00Z","v":7400,"vw":25.938514},{"c":25.97,"h":25.97,"l":25.97,"n":1,"o":25.97,"t":"2026-10-21T09:20:00Z","v":1000,"vw":25.97},{"c":25.99,"h":25.99,"l":25.94,"n":8,"o":25.94,"t":"2026-10-21T09:40:00Z","v":2600,"vw":25.964616},{"c":26.04,"h":26.04,"l":25.98,"n":3,"o":25.98,"t":"2026-10-21T09:50:00Z","v":210,"vw":26.01},{"c":26.07,"h":26.07,"l":26.04,"n":2,"o":26.04,"t":"2026-10-21T09:55:00Z","v":217,"vw":26.056175},{"c":26.13,"h":26.13,"l":26.1,"n":4,"o":26.1,"t":"2026-10-21T10:05:00Z","v":310,"vw":26.12},{"c":26.23,"h":26.24,"l":26.23,"n":2,"o":26.24,"t":"2026-10-21T10:10:00Z","v":2000,"vw":26.2395},{"c":26.17,"h":26.17,"l":26.05,"n":5,"o":26.05,"t":"2026-10-21T10:30:00Z","v":410,"vw":26.11},{"c":26.07,"h":26.07,"l":26.07,"n":1,"o":26.07,"t":"2026-10-21T11:00:00Z","v":150,"vw":26.07},{"c":25.9075,"h":25.9075,"l":25.81,"n":2,"o":25.81,"t":"2026-10-21T12:05:00Z","v":300,"vw":25.85875},{"c":25.59,"h":25.59,"l":25.59,"n":1,"o":25.59,"t":"2026-10-21T13:00:00Z","v":405,"vw":25.59},{"c":25.52,"h":25.52,"l":25.52,"n":2,"o":25.52,"t":"2026-10-21T13:10:00Z","v":1970,"vw":25.52},{"c":25.65,"h":25.66,"l":25.6,"n":77,"o":25.63,"t":"2026-10-21T13:30:00Z","v":6255,"vw":25.631081},{"c":25.62,"h":25.68,"l":25.605,"n":48,"o":25.68,"t":"2026-10-21T13:35:00Z","v":4324,"vw":25.635967},{"c":25.62,"h":25.64,"l":25.605,"n":136,"o":25.61,"t":"2026-10-21T13:40:00Z","v":17723,"vw":25.620918},{"c":25.6,"h":25.635,"l":25.565,"n":98,"o":25.62,"t":"2026-10-21T13:45:00Z","v":10421,"vw":25.600788},{"c":25.57,"h":25.59,"l":25.56,"n":61,"o":25.585,"t":"2026-10-21T13:50:00Z","v":6749,"vw":25.577373},{"c":25.65,"h":25.65,"l":25.57,"n":65,"o":25.57,"t":"2026-10-21T13:55:00Z","v":7091,"vw":25.594722},{"c":25.71,"h":25.71,"l":25.65,"n":88,"o":25.66,"t":"2026-10-21T14:00:00Z","v":9050,"vw":25.682996},{"c":25.75,"h":25.75,"l":25.725,"n":39,"o":25.74,"t":"2026-10-21T14:05:00Z","v":2979,"vw":25.735638},{"c":25.71,"h":25.74,"l":25.705,"n":74,"o":25.74,"t":"2026-10-21T14:10:00Z","v":8497,"vw":25.718661},{"c":25.755,"h":25.76,"l":25.72,"n":42,"o":25.72,"t":"2026-10-21T14:15:00Z","v":3788,"vw":25.742167},{"c":25.76,"h":25.77,"l":25.74,"n":119,"o":25.77,"t":"2026-10-21T14:20:00Z","v":13397,"vw":25.760793},{"c":25.7,"h":25.77,"l":25.7,"n":127,"o":25.77,"t":"2026-10-21T14:25:00Z","v":16217,"vw":25.738462},{"c":25.74,"h":25.75,"l":25.67,"n":270,"o":25.685,"t":"2026-10-21T14:30:00Z","v":30628,"vw":25.698007},{"c":25.785,"h":25.785,"l":25.745,"n":33,"o":25.745,"t":"2026-10-21T14:35:00Z","v":2471,"vw":25.766696},{"c":25.735,"h":25.76,"l":25.735,"n":20,"o":25.755,"t":"2026-10-21T14:40:00Z","v":1611,"vw":25.749415},{"c":25.74,"h":25.77,"l":25.735,"n":29,"o":25.75,"t":"2026-10-21T14:45:00Z","v":2322,"vw":25.750491},{"c":25.725,"h":25.74,"l":25.715,"n":23,"o":25.74,"t":"2026-10-21T14:50:00Z","v":2112,"vw":25.724011},{"c":25.755,"h":25.755,"l":25.71,"n":62,"o":25.71,"t":"2026-10-21T14:55:00Z","v":6394,"vw":25.739104},{"c":25.74,"h":25.76,"l":25.72,"n":90,"o":25.74,"t":"2026-10-21T15:00:00Z","v":8298,"vw":25.742846},{"c":25.75,"h":25.75,"l":25.73,"n":38,"o":25.735,"t":"2026-10-21T15:05:00Z","v":4468,"vw":25.742719},{"c":25.73,"h":25.745,"l":25.695,"n":36,"o":25.745,"t":"2026-10-21T15:10:00Z","v":2673,"vw":25.71662},{"c":25.7,"h":25.74,"l":25.695,"n":31,"o":25.735,"t":"2026-10-21T15:15:00Z","v":3059,"vw":25.707614},{"c":25.685,"h":25.69,"l":25.67,"n":101,"o":25.69,"t":"2026-10-21T15:20:00Z","v":13386,"vw":25.679422},{"c":25.51,"h":25.7,"l":25.5,"n":510,"o":25.7,"t":"2026-10-21T15:25:00Z","v":72387,"vw":25.62661},{"c":25.5,"h":25.52,"l":25.48,"n":55,"o":25.5,"t":"2026-10-21T15:30:00Z","v":6042,"vw":25.497135},{"c":25.54,"h":25.54,"l":25.505,"n":53,"o":25.51,"t":"2026-10-21T15:35:00Z","v":4749,"vw":25.518458},{"c":25.59,"h":25.6,"l":25.525,"n":53,"o":25.55,"t":"2026-10-21T15:40:00Z","v":4686,"vw":25.564145},{"c":25.59,"h":25.595,"l":25.565,"n":21,"o":25.59,"t":"2026-10-21T15:45:00Z","v":1293,"vw":25.583072},{"c":25.525,"h":25.575,"l":25.525,"n":20,"o":25.575,"t":"2026-10-21T15:50:00Z","v":2278,"vw":25.53876},{"c":25.53,"h":25.53,"l":25.485,"n":24,"o":25.53,"t":"2026-10-21T15:55:00Z","v":1902,"vw":25.514249},{"c":25.545,"h":25.545,"l":25.4701,"n":35,"o":25.53,"t":"2026-10-21T16:00:00Z","v":5071,"vw":25.516553},{"c":25.57,"h":25.575,"l":25.52,"n":62,"o":25.55,"t":"2026-10-21T16:05:00Z","v":4515,"vw":25.547417},{"c":25.605,"h":25.605,"l":25.565,"n":72,"o":25.565,"t":"2026-10-21T16:10:00Z","v":5183,"vw":25.588888},{"c":25.59,"h":25.61,"l":25.575,"n":44,"o":25.61,"t":"2026-10-21T16:15:00Z","v":3544,"vw":25.587995},{"c":25.57,"h":25.585,"l":25.565,"n":10,"o":25.585,"t":"2026-10-21T16:20:00Z","v":1277,"vw":25.579152},{"c":25.58,"h":25.585,"l":25.575,"n":14,"o":25.58,"t":"2026-10-21T16:25:00Z","v":1787,"vw":25.579714},{"c":25.57,"h":25.58,"l":25.56,"n":11,"o":25.56,"t":"2026-10-21T16:30:00Z","v":717,"vw":25.568372},{"c":25.4,"h":25.59,"l":25.375,"n":444,"o":25.58,"t":"2026-10-21T16:35:00Z","v":62954,"vw":25.473642},{"c":25.46,"h":25.53,"l":25.39,"n":107,"o":25.39,"t":"2026-10-21T16:40:00Z","v":16101,"vw":25.483382},{"c":25.5,"h":25.5,"l":25.45,"n":61,"o":25.47,"t":"2026-10-21T16:45:00Z","v":7069,"vw":25.473237},{"c":25.49,"h":25.49,"l":25.475,"n":12,"o":25.475,"t":"2026-10-21T16:50:00Z","v":1708,"vw":25.485293},{"c":25.455,"h":25.48,"l":25.455,"n":21,"o":25.48,"t":"2026-10-21T16:55:00Z","v":2521,"vw":25.468786},{"c":25.46,"h":25.475,"l":25.44,"n":24,"o":25.44,"t":"2026-10-21T17:00:00Z","v":1869,"vw":25.456276},{"c":25.44,"h":25.47,"l":25.41,"n":45,"o":25.47,"t":"2026-10-21T17:05:00Z","v":5001,"vw":25.426477},{"c":25.45,"h":25.45,"l":25.43,"n":39,"o":25.44,"t":"2026-10-21T17:10:00Z","v":3544,"vw":25.437646},{"c":25.5,"h":25.5,"l":25.465,"n":20,"o":25.48,"t":"2026-10-21T17:15:00Z","v":2768,"vw":25.47748},{"c":25.53,"h":25.53,"l":25.505,"n":15,"o":25.51,"t":"2026-10-21T17:20:00Z","v":1339,"vw":25.515},{"c":25.535,"h":25.54,"l":25.52,"n":21,"o":25.54,"t":"2026-10-21T17:25:00Z","v":2896,"vw":25.528913},{"c":25.54,"h":25.54,"l":25.52,"n":7,"o":25.53,"t":"2026-10-21T17:30:00Z","v":817,"vw":25.529173},{"c":25.535,"h":25.55,"l":25.535,"n":22,"o":25.535,"t":"2026-10-21T17:35:00Z","v":2398,"vw":25.539279},{"c":25.54,"h":25.54,"l":25.53,"n":8,"o":25.53,"t":"2026-10-21T17:40:00Z","v":1177,"vw":25.533301},{"c":25.525,"h":25.54,"l":25.525,"n":15,"o":25.54,"t":"2026-10-21T17:45:00Z","v":1727,"vw":25.528899},{"c":25.5,"h":25.52,"l":25.49,"n":23,"o":25.51,"t":"2026-10-21T17:50:00Z","v":5983,"vw":25.50565},{"c":25.51,"h":25.515,"l":25.49,"n":17,"o":25.51,"t":"2026-10-21T17:55:00Z","v":1248,"vw":25.506364},{"c":25.48,"h":25.51,"l":25.475,"n":17,"o":25.51,"t":"2026-10-21T18:00:00Z","v":1896,"vw":25.493461},{"c":25.52,"h":25.52,"l":25.505,"n":24,"o":25.51,"t":"2026-10-21T18:05:00Z","v":1689,"vw":25.515259},{"c":25.53,"h":25.535,"l":25.525,"n":11,"o":25.53,"t":"2026-10-21T18:10:00Z","v":738,"vw":25.53},{"c":25.54,"h":25.54,"l":25.525,"n":15,"o":25.535,"t":"2026-10-21T18:15:00Z","v":1470,"vw":25.529491},{"c":25.555,"h":25.56,"l":25.55,"n":22,"o":25.55,"t":"2026-10-21T18:20:00Z","v":2313,"vw":25.557583},{"c":25.54,"h":25.57,"l":25.54,"n":64,"o":25.555,"t":"2026-10-21T18:25:00Z","v":6697,"vw":25.544225},{"c":25.545,"h":25.55,"l":25.53,"n":13,"o":25.54,"t":"2026-10-21T18:30:00Z","v":1570,"vw":25.53967},{"c":25.535,"h":25.555,"l":25.535,"n":12,"o":25.54,"t":"2026-10-21T18:35:00Z","v":1130,"vw":25.547727},{"c":25.53,"h":25.54,"l":25.525,"n":24,"o":25.54,"t":"2026-10-21T18:40:00Z","v":2155,"vw":25.534992},{"c":25.67,"h":25.68,"l":25.51,"n":156,"o":25.535,"t":"2026-10-21T18:45:00Z","v":14991,"vw":25.589856},{"c":25.7,"h":25.755,"l":25.65,"n":111,"o":25.66,"t":"2026-10-21T18:50:00Z","v":8136,"vw":25.69432},{"c":25.78,"h":25.785,"l":25.7,"n":48,"o":25.7,"t":"2026-10-21T18:55:00Z","v":3764,"vw":25.753125},{"c":25.815,"h":25.875,"l":25.79,"n":241,"o":25.79,"t":"2026-10-21T19:00:00Z","v":19103,"vw":25.824884},{"c":25.82,"h":25.835,"l":25.785,"n":64,"o":25.82,"t":"2026-10-21T19:05:00Z","v":4481,"vw":25.800359},{"c":25.75,"h":25.83,"l":25.73,"n":54,"o":25.83,"t":"2026-10-21T19:10:00Z","v":5122,"vw":25.770756},{"c":25.715,"h":25.75,"l":25.71,"n":31,"o":25.75,"t":"2026-10-21T19:15:00Z","v":2802,"vw":25.726703},{"c":25.7,"h":25.745,"l":25.69,"n":170,"o":25.73,"t":"2026-10-21T19:20:00Z","v":28700,"vw":25.711146},{"c":25.64,"h":25.7,"l":25.58,"n":154,"o":25.7,"t":"2026-10-21T19:25:00Z","v":23142,"vw":25.656793},{"c":25.635,"h":25.685,"l":25.635,"n":39,"o":25.65,"t":"2026-10-21T19:30:00Z","v":4195,"vw":25.659545},{"c":25.625,"h":25.64,"l":25.62,"n":21,"o":25.62,"t":"2026-10-21T19:35:00Z","v":2089,"vw":25.628505},{"c":25.66,"h":25.66,"l":25.635,"n":28,"o":25.635,"t":"2026-10-21T19:40:00Z","v":2665,"vw":25.640139},{"c":25.665,"h":25.675,"l":25.64,"n":77,"o":25.645,"t":"2026-10-21T19:45:00Z","v":13690,"vw":25.655131},{"c":25.645,"h":25.67,"l":25.645,"n":234,"o":25.66,"t":"2026-10-21T19:50:00Z","v":8504,"vw":25.653537},{"c":25.65,"h":25.675,"l":25.635,"n":133,"o":25.635,"t":"2026-10-21T19:55:00Z","v":13833,"vw":25.660336},{"c":25.65,"h":25.65,"l":25.65,"n":7,"o":25.65,"t":"2026-10-21T20:00:00Z","v":13986,"vw":25.65},{"c":25.2,"h":25.2,"l":25.2,"n":3,"o":25.2,"t":"2026-10-21T20:30:00Z","v":965,"vw":25.2},{"c":25.83,"h":25.83,"l":25.81,"n":3,"o":25.81,"t":"2026-10-22T08:00:00Z","v":422,"vw":25.82},{"c":26.15,"h":26.17,"l":25.74,"n":13,"o":25.8,"t":"2026-10-22T08:10:00Z","v":6012,"vw":25.872969},{"c":26.15,"h":26.15,"l":26.15,"n":6,"o":26.15,"t":"2026-10-22T08:15:00Z","v":3000,"vw":26.15},{"c":26.14,"h":26.14,"l":26.14,"n":3,"o":26.14,"t":"2026-10-22T08:45:00Z","v":700,"vw":26.14},{"c":25.91,"h":25.91,"l":25.91,"n":7,"o":25.91,"t":"2026-10-22T13:15:00Z","v":4210,"vw":25.91},{"c":26.12,"h":26.12,"l":25.9,"n":4,"o":25.91,"t":"2026-10-22T13:20:00Z","v":2110,"vw":25.915238},{"c":26.03,"h":26.105,"l":26.03,"n":12,"o":26.105,"t":"2026-10-22T13:25:00Z","v":3436,"vw":26.038586},{"c":26.14,"h":26.15,"l":26.09,"n":110,"o":26.09,"t":"2026-10-22T13:30:00Z","v":15839,"vw":26.136329},{"c":26.105,"h":26.15,"l":26.1001,"n":27,"o":26.14,"t":"2026-10-22T13:35:00Z","v":2257,"vw":26.121502},{"c":26.025,"h":26.08,"l":26.025,"n":36,"o":26.08,"t":"2026-10-22T13:40:00Z","v":7526,"vw":26.041277},{"c":25.93,"h":26.04,"l":25.925,"n":124,"o":26.04,"t":"2026-10-22T13:45:00Z","v":11294,"vw":25.988669},{"c":25.91,"h":25.97,"l":25.91,"n":35,"o":25.94,"t":"2026-10-22T13:50:00Z","v":13273,"vw":25.940441},{"c":25.935,"h":25.97,"l":25.89,"n":56,"o":25.89,"t":"2026-10-22T13:55:00Z","v":7643,"vw":25.936296},{"c":25.92,"h":25.95,"l":25.92,"n":24,"o":25.93,"t":"2026-10-22T14:00:00Z","v":2232,"vw":25.932706},{"c":25.93,"h":25.945,"l":25.91,"n":57,"o":25.91,"t":"2026-10-22T14:05:00Z","v":11679,"vw":25.931713},{"c":25.905,"h":25.94,"l":25.9,"n":22,"o":25.92,"t":"2026-10-22T14:10:00Z","v":6172,"vw":25.92169},{"c":25.9,"h":25.94,"l":25.9,"n":43,"o":25.91,"t":"2026-10-22T14:15:00Z","v":6942,"vw":25.925313},{"c":25.89,"h":25.91,"l":25.885,"n":44,"o":25.885,"t":"2026-10-22T14:20:00Z","v":6026,"vw":25.900662},{"c":25.86,"h":25.905,"l":25.86,"n":58,"o":25.9,"t":"2026-10-22T14:25:00Z","v":8685,"vw":25.881397},{"c":25.8,"h":25.84,"l":25.785,"n":103,"o":25.84,"t":"2026-10-22T14:30:00Z","v":13779,"vw":25.799675},{"c":25.79,"h":25.84,"l":25.79,"n":53,"o":25.79,"t":"2026-10-22T14:35:00Z","v":7375,"vw":25.814221},{"c":25.795,"h":25.795,"l":25.77,"n":18,"o":25.77,"t":"2026-10-22T14:40:00Z","v":3127,"vw":25.781134},{"c":25.78,"h":25.8,"l":25.76,"n":48,"o":25.8,"t":"2026-10-22T14:45:00Z","v":6722,"vw":25.7765},{"c":25.815,"h":25.83,"l":25.81,"n":138,"o":25.81,"t":"2026-10-22T14:50:00Z","v":97314,"vw":25.827815},{"c":25.84,"h":25.86,"l":25.805,"n":60,"o":25.815,"t":"2026-10-22T14:55:00Z","v":7700,"vw":25.826231},{"c":25.885,"h":25.885,"l":25.835,"n":40,"o":25.855,"t":"2026-10-22T15:00:00Z","v":4830,"vw":25.861247},{"c":25.88,"h":25.91,"l":25.86,"n":50,"o":25.86,"t":"2026-10-22T15:05:00Z","v":5963,"vw":25.893458},{"c":25.81,"h":25.86,"l":25.775,"n":104,"o":25.86,"t":"2026-10-22T15:10:00Z","v":13085,"vw":25.817615},{"c":25.76,"h":25.83,"l":25.71,"n":36,"o":25.82,"t":"2026-10-22T15:15:00Z","v":4280,"vw":25.746667},{"c":25.71,"h":25.77,"l":25.71,"n":69,"o":25.7526,"t":"2026-10-22T15:20:00Z","v":19243,"vw":25.749048},{"c":25.74,"h":25.745,"l":25.71,"n":42,"o":25.71,"t":"2026-10-22T15:25:00Z","v":5129,"vw":25.722576},{"c":25.75,"h":25.78,"l":25.73,"n":50,"o":25.73,"t":"2026-10-22T15:30:00Z","v":4350,"vw":25.739537},{"c":25.79,"h":25.835,"l":25.76,"n":189,"o":25.76,"t":"2026-10-22T15:40:00Z","v":27633,"vw":25.788185},{"c":25.77,"h":25.8,"l":25.77,"n":12,"o":25.79,"t":"2026-10-22T15:45:00Z","v":1316,"vw":25.784583},{"c":25.79,"h":25.8,"l":25.77,"n":25,"o":25.79,"t":"2026-10-22T15:50:00Z","v":3637,"vw":25.788129},{"c":25.81,"h":25.83,"l":25.78,"n":15,"o":25.78,"t":"2026-10-22T15:55:00Z","v":1203,"vw":25.81219},{"c":25.88,"h":25.9,"l":25.83,"n":34,"o":25.83,"t":"2026-10-22T16:00:00Z","v":2896,"vw":25.869},{"c":25.91,"h":25.92,"l":25.845,"n":24,"o":25.875,"t":"2026-10-22T16:05:00Z","v":2566,"vw":25.868814},{"c":25.89,"h":25.91,"l":25.89,"n":7,"o":25.9,"t":"2026-10-22T16:10:00Z","v":712,"vw":25.898366},{"c":25.89,"h":25.9,"l":25.89,"n":26,"o":25.9,"t":"2026-10-22T16:15:00Z","v":3125,"vw":25.89561},{"c":25.895,"h":25.915,"l":25.895,"n":34,"o":25.9,"t":"2026-10-22T16:20:00Z","v":3758,"vw":25.903159},{"c":25.86,"h":25.89,"l":25.86,"n":17,"o":25.89,"t":"2026-10-22T16:25:00Z","v":1449,"vw":25.875817},{"c":25.895,"h":25.895,"l":25.87,"n":6,"o":25.87,"t":"2026-10-22T16:30:00Z","v":729,"vw":25.885429},{"c":25.9,"h":25.9,"l":25.87,"n":10,"o":25.875,"t":"2026-10-22T16:35:00Z","v":1100,"vw":25.876264},{"c":25.91,"h":25.92,"l":25.91,"n":16,"o":25.91,"t":"2026-10-22T16:40:00Z","v":1297,"vw":25.910833},{"c":25.91,"h":25.92,"l":25.905,"n":30,"o":25.9099,"t":"2026-10-22T16:45:00Z","v":3844,"vw":25.910929},{"c":25.93,"h":25.93,"l":25.91,"n":13,"o":25.91,"t":"2026-10-22T16:50:00Z","v":1088,"vw":25.92},{"c":25.975,"h":25.98,"l":25.92,"n":18,"o":25.92,"t":"2026-10-22T16:55:00Z","v":1532,"vw":25.953929},{"c":25.96,"h":25.99,"l":25.96,"n":31,"o":25.97,"t":"2026-10-22T17:00:00Z","v":2690,"vw":25.974348},{"c":25.97,"h":26,"l":25.97,"n":9,"o":25.99,"t":"2026-10-22T17:05:00Z","v":1909,"vw":25.991137},{"c":25.96,"h":25.97,"l":25.9599,"n":9,"o":25.97,"t":"2026-10-22T17:10:00Z","v":2572,"vw":25.96125},{"c":25.975,"h":26,"l":25.965,"n":69,"o":25.97,"t":"2026-10-22T17:15:00Z","v":7295,"vw":25.984876},{"c":25.96,"h":25.98,"l":25.95,"n":33,"o":25.97,"t":"2026-10-22T17:20:00Z","v":4228,"vw":25.969287},{"c":25.965,"h":25.965,"l":25.95,"n":18,"o":25.95,"t":"2026-10-22T17:25:00Z","v":2683,"vw":25.951954},{"c":25.985,"h":25.985,"l":25.975,"n":16,"o":25.98,"t":"2026-10-22T17:30:00Z","v":1527,"vw":25.980337},{"c":26.02,"h":26.02,"l":26,"n":13,"o":26,"t":"2026-10-22T17:35:00Z","v":1441,"vw":26.012143},{"c":26.055,"h":26.055,"l":26.01,"n":35,"o":26.01,"t":"2026-10-22T17:40:00Z","v":2419,"vw":26.019345},{"c":26.1,"h":26.1,"l":26.05,"n":13,"o":26.05,"t":"2026-10-22T17:45:00Z","v":1214,"vw":26.081231},{"c":26.135,"h":26.15,"l":26.11,"n":57,"o":26.11,"t":"2026-10-22T17:50:00Z","v":6251,"vw":26.142411},{"c":26.1,"h":26.14,"l":26.09,"n":26,"o":26.13,"t":"2026-10-22T17:55:00Z","v":2992,"vw":26.107359},{"c":26.03,"h":26.09,"l":26.01,"n":48,"o":26.09,"t":"2026-10-22T18:00:00Z","v":4080,"vw":26.036472},{"c":26.05,"h":26.05,"l":26.02,"n":19,"o":26.02,"t":"2026-10-22T18:05:00Z","v":2100,"vw":26.033642},{"c":26.045,"h":26.06,"l":26.035,"n":5,"o":26.04,"t":"2026-10-22T18:10:00Z","v":405,"vw":26.045},{"c":25.975,"h":26.03,"l":25.975,"n":21,"o":26.03,"t":"2026-10-22T18:15:00Z","v":2148,"vw":26.013283},{"c":25.98,"h":25.98,"l":25.96,"n":9,"o":25.96,"t":"2026-10-22T18:20:00Z","v":717,"vw":25.965},{"c":26,"h":26.01,"l":25.95,"n":50,"o":25.95,"t":"2026-10-22T18:25:00Z","v":5431,"vw":25.979019},{"c":26.01,"h":26.02,"l":26,"n":21,"o":26,"t":"2026-10-22T18:30:00Z","v":2361,"vw":26.008973},{"c":26,"h":26.02,"l":26,"n":14,"o":26.02,"t":"2026-10-22T18:35:00Z","v":1095,"vw":26.006667},{"c":26.005,"h":26.015,"l":26.005,"n":6,"o":26.005,"t":"2026-10-22T18:40:00Z","v":800,"vw":26.010614},{"c":26.05,"h":26.05,"l":26.03,"n":23,"o":26.03,"t":"2026-10-22T18:45:00Z","v":2252,"vw":26.038981},{"c":26.05,"h":26.06,"l":26.05,"n":15,"o":26.06,"t":"2026-10-22T18:50:00Z","v":1800,"vw":26.057778},{"c":26.05,"h":26.05,"l":26.05,"n":17,"o":26.05,"t":"2026-10-22T18:55:00Z","v":1491,"vw":26.05},{"c":26.07,"h":26.08,"l":26.061,"n":15,"o":26.061,"t":"2026-10-22T19:00:00Z","v":743,"vw":26.068612},{"c":26.07,"h":26.07,"l":26.055,"n":9,"o":26.06,"t":"2026-10-22T19:05:00Z","v":1381,"vw":26.068077},{"c":26.08,"h":26.08,"l":26.08,"n":4,"o":26.08,"t":"2026-10-22T19:10:00Z","v":300,"vw":26.08},{"c":26.06,"h":26.06,"l":26.05,"n":12,"o":26.05,"t":"2026-10-22T19:15:00Z","v":1360,"vw":26.056848},{"c":26.06,"h":26.07,"l":26.06,"n":10,"o":26.06,"t":"2026-10-22T19:20:00Z","v":948,"vw":26.061155},{"c":26.03,"h":26.055,"l":26.02,"n":16,"o":26.055,"t":"2026-10-22T19:25:00Z","v":5208,"vw":26.045231},{"c":26.025,"h":26.025,"l":26.02,"n":7,"o":26.02,"t":"2026-10-22T19:30:00Z","v":751,"vw":26.022143},{"c":26.015,"h":26.03,"l":26.015,"n":17,"o":26.03,"t":"2026-10-22T19:35:00Z","v":2576,"vw":26.028497},{"c":26,"h":26.02,"l":26,"n":25,"o":26.02,"t":"2026-10-22T19:40:00Z","v":2264,"vw":26.007158},{"c":26.01,"h":26.02,"l":26.0029,"n":67,"o":26.005,"t":"2026-10-22T19:45:00Z","v":9733,"vw":26.013176},{"c":26.0123,"h":26.02,"l":26,"n":260,"o":26,"t":"2026-10-22T19:50:00Z","v":5511,"vw":26.008739},{"c":26.02,"h":26.03,"l":26.005,"n":184,"o":26.02,"t":"2026-10-22T19:55:00Z","v":21256,"vw":26.011252},{"c":26,"h":26,"l":26,"n":6,"o":26,"t":"2026-10-22T20:00:00Z","v":20700,"vw":26}],"history":[{"c":14.37,"h":14.475,"l":14.26,"n":1441,"o":14.38,"t":"2024-10-21T04:00:00Z","v":395886,"vw":14.38758},{"c":14.7,"h":14.81,"l":14.495,"n":1378,"o":14.52,"t":"2024-10-22T04:00:00Z","v":328600,"vw":14.709591},{"c":14.6,"h":14.7,"l":14.4999,"n":1160,"o":14.6,"t":"2024-10-23T04:00:00Z","v":255160,"vw":14.565362},{"c":14.54,"h":14.725,"l":14.38,"n":2168,"o":14.67,"t":"2024-10-24T04:00:00Z","v":353594,"vw":14.485924},{"c":14.77,"h":14.8,"l":14.6,"n":1360,"o":14.68,"t":"2024-10-25T04:00:00Z","v":304197,"vw":14.739534},{"c":13.98,"h":14.03,"l":13.86,"n":1955,"o":13.89,"t":"2024-10-28T04:00:00Z","v":521800,"vw":13.955973},{"c":13.85,"h":13.96,"l":13.74,"n":2592,"o":13.94,"t":"2024-10-29T04:00:00Z","v":542912,"vw":13.852659},{"c":14.19,"h":14.23,"l":13.99,"n":2144,"o":14.05,"t":"2024-10-30T04:00:00Z","v":426960,"vw":14.142173},{"c":14.52,"h":14.56,"l":14.2,"n":3205,"o":14.26,"t":"2024-10-31T04:00:00Z","v":591483,"vw":14.345111},{"c":14.29,"h":14.65,"l":14.29,"n":2430,"o":14.61,"t":"2024-11-01T04:00:00Z","v":469456,"vw":14.396559},{"c":14.76,"h":14.78,"l":14.56,"n":1785,"o":14.66,"t":"2024-11-04T05:00:00Z","v":349458,"vw":14.702011},{"c":14.86,"h":14.96,"l":14.715,"n":1458,"o":14.88,"t":"2024-11-05T05:00:00Z","v":439371,"vw":14.845287},{"c":14.79,"h":14.96,"l":14.55,"n":2888,"o":14.55,"t":"2024-11-06T05:00:00Z","v":867112,"vw":14.799903},{"c":14.83,"h":15.01,"l":14.62,"n":2664,"o":14.7,"t":"2024-11-07T05:00:00Z","v":712660,"vw":14.817993},{"c":14.54,"h":14.7,"l":14.46,"n":1035,"o":14.7,"t":"2024-11-08T05:00:00Z","v":231333,"vw":14.543336},{"c":14.12,"h":14.21,"l":14.07,"n":1191,"o":14.16,"t":"2024-11-11T05:00:00Z","v":330364,"vw":14.109338},{"c":14.09,"h":14.3,"l":14.05,"n":1142,"o":14.28,"t":"2024-11-12T05:00:00Z","v":266860,"vw":14.120659},{"c":14.09,"h":14.235,"l":13.87,"n":2285,"o":14.01,"t":"2024-11-13T05:00:00Z","v":375082,"vw":14.111339},{"c":14.2,"h":14.36,"l":14.105,"n":1100,"o":14.36,"t":"2024-11-14T05:00:00Z","v":201093,"vw":14.212043},{"c":13.89,"h":14.2,"l":13.85,"n":2016,"o":14.13,"t":"2024-11-15T05:00:00Z","v":387890,"vw":13.982214},{"c":14.36,"h":14.395,"l":14.11,"n":1078,"o":14.11,"t":"2024-11-18T05:00:00Z","v":216077,"vw":14.323114},{"c":14.41,"h":14.47,"l":14.23,"n":1783,"o":14.4,"t":"2024-11-19T05:00:00Z","v":301148,"vw":14.359495},{"c":14.34,"h":14.498,"l":14.255,"n":1250,"o":14.49,"t":"2024-11-20T05:00:00Z","v":200984,"vw":14.35401},{"c":14.57,"h":14.585,"l":14.42,"n":1010,"o":14.55,"t":"2024-11-21T05:00:00Z","v":160548,"vw":14.516721},{"c":14.77,"h":14.85,"l":14.53,"n":1479,"o":14.55,"t":"2024-11-22T05:00:00Z","v":257620,"vw":14.756696},{"c":14.34,"h":14.6,"l":14.29,"n":2103,"o":14.51,"t":"2024-11-25T05:00:00Z","v":398814,"vw":14.371055},{"c":14.25,"h":14.59,"l":14.14,"n":1593,"o":14.46,"t":"2024-11-26T05:00:00Z","v":213778,"vw":14.311357},{"c":14.29,"h":14.38,"l":14.17,"n":834,"o":14.25,"t":"2024-11-27T05:00:00Z","v":171786,"vw":14.272736},{"c":14.28,"h":14.48,"l":14.2,"n":824,"o":14.2,"t":"2024-11-29T05:00:00Z","v":74231,"vw":14.343833},{"c":14.15,"h":14.33,"l":14.08,"n":1503,"o":14.3,"t":"2024-12-02T05:00:00Z","v":287202,"vw":14.157815},{"c":14.56,"h":14.6,"l":14.3,"n":1404,"o":14.37,"t":"2024-12-03T05:00:00Z","v":184258,"vw":14.520358},{"c":14.3,"h":14.64,"l":14.255,"n":1837,"o":14.64,"t":"2024-12-04T05:00:00Z","v":262350,"vw":14.409018},{"c":14.25,"h":14.37,"l":14.19,"n":1107,"o":14.31,"t":"2024-12-05T05:00:00Z","v":170261,"vw":14.268508},{"c":13.99,"h":14.11,"l":13.95,"n":3099,"o":14.11,"t":"2024-12-06T05:00:00Z","v":930445,"vw":14.020177},{"c":14.19,"h":14.3412,"l":13.99,"n":1438,"o":14.2,"t":"2024-12-09T05:00:00Z","v":246237,"vw":14.255837},{"c":14.23,"h":14.36,"l":14.2106,"n":800,"o":14.24,"t":"2024-12-10T05:00:00Z","v":204357,"vw":14.27315},{"c":14.59,"h":14.625,"l":14.37,"n":1389,"o":14.47,"t":"2024-12-11T05:00:00Z","v":195056,"vw":14.50186},{"c":14.55,"h":14.6147,"l":14.36,"n":1224,"o":14.52,"t":"2024-12-12T05:00:00Z","v":229587,"vw":14.520198},{"c":14.73,"h":14.79,"l":14.63,"n":978,"o":14.66,"t":"2024-12-13T05:00:00Z","v":103688,"vw":14.729554},{"c":14.62,"h":14.74,"l":14.615,"n":1510,"o":14.72,"t":"2024-12-16T05:00:00Z","v":213249,"vw":14.665948},{"c":14.55,"h":14.5699,"l":14.375,"n":1299,"o":14.42,"t":"2024-12-17T05:00:00Z","v":183390,"vw":14.487928},{"c":14.48,"h":14.76,"l":14.48,"n":1542,"o":14.55,"t":"2024-12-18T05:00:00Z","v":203545,"vw":14.644559},{"c":14.41,"h":14.7,"l":14.41,"n":1922,"o":14.67,"t":"2024-12-19T05:00:00Z","v":264070,"vw":14.500773},{"c":14.52,"h":14.565,"l":14.3,"n":1429,"o":14.35,"t":"2024-12-20T05:00:00Z","v":214466,"vw":14.480346},{"c":13.84,"h":13.84,"l":13.665,"n":1050,"o":13.8,"t":"2024-12-23T05:00:00Z","v":180734,"vw":13.776982},{"c":13.95,"h":14.015,"l":13.91,"n":700,"o":13.91,"t":"2024-12-24T05:00:00Z","v":106154,"vw":13.96242},{"c":13.86,"h":14.07,"l":13.825,"n":1154,"o":14.01,"t":"2024-12-26T05:00:00Z","v":190448,"vw":13.912434},{"c":13.98,"h":14.09,"l":13.94,"n":2211,"o":14.04,"t":"2024-12-27T05:00:00Z","v":196559,"vw":14.027531},{"c":14.15,"h":14.2423,"l":14.1,"n":1319,"o":14.16,"t":"2024-12-30T05:00:00Z","v":265682,"vw":14.176437},{"c":14.31,"h":14.331,"l":14.04,"n":1130,"o":14.04,"t":"2024-12-31T05:00:00Z","v":247513,"vw":14.280347},{"c":14.52,"h":14.655,"l":14.3,"n":2571,"o":14.3,"t":"2025-01-02T05:00:00Z","v":411746,"vw":14.568661},{"c":14.69,"h":14.73,"l":14.54,"n":1878,"o":14.54,"t":"2025-01-03T05:00:00Z","v":360957,"vw":14.677845},{"c":14.59,"h":14.87,"l":14.5501,"n":2505,"o":14.78,"t":"2025-01-06T05:00:00Z","v":389384,"vw":14.659992},{"c":14.75,"h":14.8,"l":14.68,"n":2078,"o":14.75,"t":"2025-01-07T05:00:00Z","v":334948,"vw":14.753828},{"c":14.58,"h":14.8,"l":14.545,"n":1805,"o":14.7,"t":"2025-01-08T05:00:00Z","v":225468,"vw":14.619553},{"c":15.2,"h":15.42,"l":14.99,"n":2896,"o":15.39,"t":"2025-01-10T05:00:00Z","v":322673,"vw":15.173645},{"c":15.46,"h":15.57,"l":15.3301,"n":3381,"o":15.35,"t":"2025-01-13T05:00:00Z","v":491501,"vw":15.475327},{"c":15.37,"h":15.44,"l":15.3,"n":3451,"o":15.4,"t":"2025-01-14T05:00:00Z","v":699250,"vw":15.368232},{"c":15.88,"h":15.925,"l":15.49,"n":2243,"o":15.49,"t":"2025-01-15T05:00:00Z","v":353580,"vw":15.768331},{"c":15.61,"h":15.75,"l":15.45,"n":3154,"o":15.75,"t":"2025-01-16T05:00:00Z","v":488568,"vw":15.601302},{"c":15.54,"h":15.67,"l":15.495,"n":2767,"o":15.55,"t":"2025-01-17T05:00:00Z","v":518929,"vw":15.551642},{"c":15.26,"h":15.32,"l":15.12,"n":2246,"o":15.19,"t":"2025-01-21T05:00:00Z","v":298549,"vw":15.249709},{"c":15.14,"h":15.29,"l":15.13,"n":3579,"o":15.18,"t":"2025-01-22T05:00:00Z","v":532073,"vw":15.190918},{"c":14.91,"h":15.26,"l":14.9,"n":2789,"o":15.17,"t":"2025-01-23T05:00:00Z","v":334270,"vw":15.044772},{"c":14.98,"h":15.1,"l":14.89,"n":2218,"o":15.08,"t":"2025-01-24T05:00:00Z","v":311742,"vw":14.978585},{"c":14.67,"h":14.97,"l":14.55,"n":2235,"o":14.94,"t":"2025-01-27T05:00:00Z","v":343355,"vw":14.714454},{"c":14.85,"h":14.87,"l":14.66,"n":1149,"o":14.84,"t":"2025-01-28T05:00:00Z","v":139384,"vw":14.784386},{"c":14.66,"h":14.81,"l":14.545,"n":1363,"o":14.69,"t":"2025-01-29T05:00:00Z","v":165533,"vw":14.663134},{"c":14.64,"h":14.84,"l":14.6,"n":3075,"o":14.67,"t":"2025-01-30T05:00:00Z","v":794643,"vw":14.719122},{"c":14.72,"h":14.74,"l":14.48,"n":2720,"o":14.62,"t":"2025-01-31T05:00:00Z","v":541971,"vw":14.636043},{"c":14.66,"h":14.85,"l":14.51,"n":3573,"o":14.79,"t":"2025-02-03T05:00:00Z","v":751418,"vw":14.601081},{"c":14.59,"h":14.75,"l":14.21,"n":3068,"o":14.25,"t":"2025-02-04T05:00:00Z","v":391573,"vw":14.580725},{"c":14.34,"h":14.5,"l":14.29,"n":1017,"o":14.4,"t":"2025-02-05T05:00:00Z","v":184745,"vw":14.338086},{"c":14.22,"h":14.44,"l":14.18,"n":2157,"o":14.35,"t":"2025-02-06T05:00:00Z","v":336812,"vw":14.289131},{"c":14.3,"h":14.36,"l":14.215,"n":789,"o":14.32,"t":"2025-02-07T05:00:00Z","v":109874,"vw":14.296748},{"c":14.58,"h":14.595,"l":14.44,"n":881,"o":14.48,"t":"2025-02-10T05:00:00Z","v":111831,"vw":14.547204},{"c":14.745,"h":14.775,"l":14.63,"n":746,"o":14.63,"t":"2025-02-11T05:00:00Z","v":127966,"vw":14.740849},{"c":14.37,"h":14.595,"l":14.37,"n":2121,"o":14.55,"t":"2025-02-12T05:00:00Z","v":473789,"vw":14.479555},{"c":14.41,"h":14.42,"l":14.25,"n":1153,"o":14.2617,"t":"2025-02-13T05:00:00Z","v":213936,"vw":14.367634},{"c":14.3,"h":14.46,"l":14.265,"n":1012,"o":14.45,"t":"2025-02-14T05:00:00Z","v":153180,"vw":14.320766},{"c":14.52,"h":14.53,"l":14.3,"n":1203,"o":14.3,"t":"2025-02-18T05:00:00Z","v":363905,"vw":14.51119},{"c":14.61,"h":14.735,"l":14.56,"n":669,"o":14.71,"t":"2025-02-19T05:00:00Z","v":89916,"vw":14.6443},{"c":14.64,"h":14.78,"l":14.64,"n":704,"o":14.69,"t":"2025-02-20T05:00:00Z","v":73803,"vw":14.693906},{"c":14.2,"h":14.55,"l":14.19,"n":1219,"o":14.55,"t":"2025-02-21T05:00:00Z","v":172373,"vw":14.294918},{"c":14.33,"h":14.35,"l":14.225,"n":1402,"o":14.27,"t":"2025-02-24T05:00:00Z","v":341002,"vw":14.304687},{"c":13.99,"h":14.28,"l":13.91,"n":1282,"o":14.28,"t":"2025-02-25T05:00:00Z","v":161355,"vw":14.00914},{"c":13.93,"h":14.005,"l":13.85,"n":3598,"o":13.95,"t":"2025-02-26T05:00:00Z","v":780746,"vw":13.924598},{"c":14.21,"h":14.28,"l":14.09,"n":2159,"o":14.14,"t":"2025-02-27T05:00:00Z","v":510231,"vw":14.218254},{"c":14.19,"h":14.23,"l":14,"n":1225,"o":14.07,"t":"2025-02-28T05:00:00Z","v":168744,"vw":14.142163},{"c":13.83,"h":14.35,"l":13.7569,"n":2925,"o":14.08,"t":"2025-03-03T05:00:00Z","v":455934,"vw":13.896911},{"c":13.83,"h":13.88,"l":13.53,"n":1908,"o":13.75,"t":"2025-03-04T05:00:00Z","v":373965,"vw":13.700232},{"c":13.49,"h":13.495,"l":13.24,"n":2221,"o":13.49,"t":"2025-03-05T05:00:00Z","v":550784,"vw":13.42823},{"c":13.44,"h":13.56,"l":13.33,"n":2477,"o":13.47,"t":"2025-03-06T05:00:00Z","v":346448,"vw":13.420056},{"c":13.61,"h":13.805,"l":13.43,"n":1805,"o":13.43,"t":"2025-03-07T05:00:00Z","v":282059,"vw":13.635168},{"c":13.36,"h":13.6005,"l":13.33,"n":1231,"o":13.57,"t":"2025-03-10T04:00:00Z","v":157322,"vw":13.438211},{"c":13.46,"h":13.56,"l":13.39,"n":1738,"o":13.45,"t":"2025-03-11T04:00:00Z","v":309699,"vw":13.468222},{"c":13.7,"h":13.71,"l":13.545,"n":498,"o":13.59,"t":"2025-03-12T04:00:00Z","v":89059,"vw":13.638548},{"c":13.49,"h":13.632,"l":13.46,"n":1118,"o":13.56,"t":"2025-03-13T04:00:00Z","v":197357,"vw":13.545238},{"c":13.61,"h":13.62,"l":13.5,"n":541,"o":13.53,"t":"2025-03-14T04:00:00Z","v":78438,"vw":13.565206},{"c":13.72,"h":13.78,"l":13.6301,"n":1060,"o":13.78,"t":"2025-03-17T04:00:00Z","v":191110,"vw":13.709935},{"c":13.66,"h":13.84,"l":13.61,"n":945,"o":13.82,"t":"2025-03-18T04:00:00Z","v":156988,"vw":13.690057},{"c":13.69,"h":13.84,"l":13.62,"n":1289,"o":13.84,"t":"2025-03-19T04:00:00Z","v":214835,"vw":13.694553},{"c":13.89,"h":13.895,"l":13.62,"n":1023,"o":13.64,"t":"2025-03-20T04:00:00Z","v":190094,"vw":13.844079},{"c":13.87,"h":13.89,"l":13.79,"n":464,"o":13.82,"t":"2025-03-21T04:00:00Z","v":71265,"vw":13.848938},{"c":14.14,"h":14.14,"l":13.895,"n":1166,"o":13.93,"t":"2025-03-24T04:00:00Z","v":308736,"vw":13.992153},{"c":14.03,"h":14.09,"l":13.92,"n":876,"o":14.06,"t":"2025-03-25T04:00:00Z","v":163220,"vw":14.025224},{"c":14.11,"h":14.18,"l":13.96,"n":639,"o":13.96,"t":"2025-03-26T04:00:00Z","v":93720,"vw":14.118606},{"c":14.13,"h":14.165,"l":14.02,"n":989,"o":14.12,"t":"2025-03-27T04:00:00Z","v":128037,"vw":14.117191},{"c":13.97,"h":14.12,"l":13.95,"n":1594,"o":14.09,"t":"2025-03-28T04:00:00Z","v":297614,"vw":13.9903},{"c":14.33,"h":14.4,"l":14.03,"n":1251,"o":14.08,"t":"2025-03-31T04:00:00Z","v":322922,"vw":14.273152},{"c":14.33,"h":14.43,"l":13.91,"n":1205,"o":13.94,"t":"2025-04-01T04:00:00Z","v":205640,"vw":14.344692},{"c":14.42,"h":14.44,"l":14.24,"n":1640,"o":14.24,"t":"2025-04-02T04:00:00Z","v":501777,"vw":14.369454},{"c":13.48,"h":13.57,"l":13.39,"n":2661,"o":13.4,"t":"2025-04-03T04:00:00Z","v":596456,"vw":13.480811},{"c":12.81,"h":12.8895,"l":12.41,"n":6849,"o":12.67,"t":"2025-04-04T04:00:00Z","v":1054904,"vw":12.695667},{"c":12.6,"h":13.09,"l":12.42,"n":10759,"o":12.47,"t":"2025-04-07T04:00:00Z","v":1416752,"vw":12.690091},{"c":12.09,"h":12.67,"l":11.99,"n":7662,"o":12.67,"t":"2025-04-08T04:00:00Z","v":1407491,"vw":12.26307},{"c":13.32,"h":13.32,"l":11.59,"n":12658,"o":11.75,"t":"2025-04-09T04:00:00Z","v":1415466,"vw":12.046368},{"c":12.38,"h":12.395,"l":12.09,"n":7227,"o":12.25,"t":"2025-04-10T04:00:00Z","v":680846,"vw":12.251862},{"c":12.49,"h":12.52,"l":12.19,"n":3205,"o":12.25,"t":"2025-04-11T04:00:00Z","v":331335,"vw":12.35589},{"c":12.56,"h":12.72,"l":12.42,"n":2096,"o":12.63,"t":"2025-04-14T04:00:00Z","v":176070,"vw":12.537822},{"c":12.51,"h":12.6888,"l":12.44,"n":1202,"o":12.54,"t":"2025-04-15T04:00:00Z","v":125564,"vw":12.522624},{"c":12.69,"h":12.7,"l":12.57,"n":2219,"o":12.62,"t":"2025-04-16T04:00:00Z","v":284155,"vw":12.648376},{"c":12.97,"h":13.07,"l":12.67,"n":1651,"o":12.67,"t":"2025-04-17T04:00:00Z","v":217550,"vw":12.942935},{"c":12.77,"h":12.805,"l":12.62,"n":1483,"o":12.74,"t":"2025-04-21T04:00:00Z","v":143135,"vw":12.711319},{"c":12.89,"h":13.045,"l":12.805,"n":866,"o":12.87,"t":"2025-04-22T04:00:00Z","v":360483,"vw":12.929107},{"c":12.23,"h":12.95,"l":12.23,"n":2918,"o":12.84,"t":"2025-04-23T04:00:00Z","v":303849,"vw":12.678123},{"c":12.82,"h":12.865,"l":12.685,"n":1466,"o":12.79,"t":"2025-04-24T04:00:00Z","v":185574,"vw":12.791983},{"c":12.93,"h":12.95,"l":12.78,"n":1668,"o":12.8,"t":"2025-04-25T04:00:00Z","v":472476,"vw":12.877196},{"c":12.73,"h":12.91,"l":12.64,"n":1461,"o":12.87,"t":"2025-04-28T04:00:00Z","v":158285,"vw":12.745635},{"c":12.45,"h":12.59,"l":12.42,"n":2048,"o":12.57,"t":"2025-04-29T04:00:00Z","v":386916,"vw":12.493763},{"c":12.01,"h":12.375,"l":11.98,"n":2468,"o":12.33,"t":"2025-04-30T04:00:00Z","v":355718,"vw":12.107686},{"c":12.18,"h":12.255,"l":11.95,"n":1752,"o":12,"t":"2025-05-01T04:00:00Z","v":193508,"vw":12.124494},{"c":12.16,"h":12.19,"l":11.95,"n":1415,"o":12.18,"t":"2025-05-02T04:00:00Z","v":157436,"vw":12.079604},{"c":11.91,"h":11.985,"l":11.81,"n":728,"o":11.97,"t":"2025-05-05T04:00:00Z","v":76637,"vw":11.892131},{"c":12.29,"h":12.39,"l":12.25,"n":1705,"o":12.26,"t":"2025-05-06T04:00:00Z","v":301586,"vw":12.303779},{"c":12.08,"h":12.25,"l":12.035,"n":981,"o":12.21,"t":"2025-05-07T04:00:00Z","v":121321,"vw":12.127362},{"c":12.41,"h":12.42,"l":12.24,"n":1772,"o":12.24,"t":"2025-05-08T04:00:00Z","v":131903,"vw":12.380289},{"c":12.55,"h":12.58,"l":12.45,"n":685,"o":12.45,"t":"2025-05-09T04:00:00Z","v":70272,"vw":12.521153},{"c":12.76,"h":12.99,"l":12.73,"n":952,"o":12.96,"t":"2025-05-12T04:00:00Z","v":147923,"vw":12.868224},{"c":13.06,"h":13.125,"l":12.885,"n":1054,"o":12.9,"t":"2025-05-13T04:00:00Z","v":145383,"vw":13.019165},{"c":12.9,"h":13.075,"l":12.9,"n":2314,"o":13.02,"t":"2025-05-14T04:00:00Z","v":601524,"vw":12.9945},{"c":12.7,"h":12.75,"l":12.61,"n":1038,"o":12.7,"t":"2025-05-15T04:00:00Z","v":149061,"vw":12.684084},{"c":12.76,"h":12.83,"l":12.68,"n":479,"o":12.72,"t":"2025-05-16T04:00:00Z","v":80726,"vw":12.770989},{"c":12.78,"h":12.87,"l":12.7,"n":1214,"o":12.72,"t":"2025-05-19T04:00:00Z","v":139731,"vw":12.786456},{"c":12.84,"h":12.86,"l":12.7,"n":882,"o":12.8,"t":"2025-05-20T04:00:00Z","v":99849,"vw":12.79093},{"c":12.7,"h":12.91,"l":12.69,"n":1216,"o":12.91,"t":"2025-05-21T04:00:00Z","v":122948,"vw":12.758411},{"c":12.59,"h":12.6599,"l":12.52,"n":823,"o":12.58,"t":"2025-05-22T04:00:00Z","v":110783,"vw":12.605406},{"c":12.71,"h":12.7348,"l":12.54,"n":668,"o":12.54,"t":"2025-05-23T04:00:00Z","v":69116,"vw":12.677621},{"c":12.62,"h":12.625,"l":12.4775,"n":873,"o":12.62,"t":"2025-05-27T04:00:00Z","v":129018,"vw":12.582081},{"c":12.7,"h":12.88,"l":12.68,"n":1515,"o":12.78,"t":"2025-05-28T04:00:00Z","v":217315,"vw":12.752679},{"c":12.51,"h":12.6,"l":12.48,"n":1895,"o":12.6,"t":"2025-05-29T04:00:00Z","v":333330,"vw":12.534589},{"c":12.4,"h":12.4256,"l":12.24,"n":881,"o":12.42,"t":"2025-05-30T04:00:00Z","v":95323,"vw":12.343912},{"c":12.81,"h":12.85,"l":12.67,"n":1181,"o":12.85,"t":"2025-06-02T04:00:00Z","v":144009,"vw":12.752947},{"c":12.95,"h":13.005,"l":12.8,"n":2074,"o":12.85,"t":"2025-06-03T04:00:00Z","v":381296,"vw":12.952828},{"c":12.81,"h":13.005,"l":12.7,"n":2710,"o":12.92,"t":"2025-06-04T04:00:00Z","v":1430946,"vw":12.942368},{"c":12.92,"h":13.015,"l":12.905,"n":1355,"o":12.97,"t":"2025-06-05T04:00:00Z","v":212645,"vw":12.943886},{"c":13.1,"h":13.13,"l":12.96,"n":938,"o":12.96,"t":"2025-06-06T04:00:00Z","v":857870,"vw":13.076014},{"c":13.11,"h":13.215,"l":13.09,"n":651,"o":13.13,"t":"2025-06-09T04:00:00Z","v":134245,"vw":13.179683},{"c":13.11,"h":13.34,"l":13.08,"n":1114,"o":13.2,"t":"2025-06-10T04:00:00Z","v":172469,"vw":13.174243},{"c":13.69,"h":13.695,"l":13.2952,"n":1696,"o":13.32,"t":"2025-06-11T04:00:00Z","v":195601,"vw":13.567538},{"c":13.6,"h":13.67,"l":13.44,"n":1349,"o":13.49,"t":"2025-06-12T04:00:00Z","v":216009,"vw":13.600003},{"c":14.32,"h":14.52,"l":14.095,"n":7827,"o":14.52,"t":"2025-06-13T04:00:00Z","v":2752512,"vw":14.326317},{"c":14.19,"h":14.27,"l":13.77,"n":6856,"o":14.23,"t":"2025-06-16T04:00:00Z","v":1607894,"vw":14.087348},{"c":14.69,"h":14.79,"l":14.39,"n":6217,"o":14.44,"t":"2025-06-17T04:00:00Z","v":900015,"vw":14.62016},{"c":14.71,"h":14.86,"l":14.39,"n":7522,"o":14.84,"t":"2025-06-18T04:00:00Z","v":1196068,"vw":14.658708},{"c":14.79,"h":14.815,"l":14.63,"n":4690,"o":14.65,"t":"2025-06-20T04:00:00Z","v":1123717,"vw":14.749398},{"c":13.92,"h":14.935,"l":13.89,"n":12661,"o":14.86,"t":"2025-06-23T04:00:00Z","v":2306088,"vw":14.33543},{"c":13.25,"h":13.43,"l":13.115,"n":4575,"o":13.33,"t":"2025-06-24T04:00:00Z","v":1565473,"vw":13.347226},{"c":13.2,"h":13.34,"l":13.14,"n":2478,"o":13.19,"t":"2025-06-25T04:00:00Z","v":450547,"vw":13.227146},{"c":13.28,"h":13.41,"l":13.19,"n":2226,"o":13.24,"t":"2025-06-26T04:00:00Z","v":384479,"vw":13.290385},{"c":13.2,"h":13.335,"l":13.12,"n":2123,"o":13.29,"t":"2025-06-27T04:00:00Z","v":419360,"vw":13.217593},{"c":13.22,"h":13.27,"l":13.145,"n":1046,"o":13.26,"t":"2025-06-30T04:00:00Z","v":127109,"vw":13.207465},{"c":13.32,"h":13.3452,"l":13.21,"n":1347,"o":13.28,"t":"2025-07-01T04:00:00Z","v":251201,"vw":13.314722},{"c":13.57,"h":13.615,"l":13.28,"n":1043,"o":13.4,"t":"2025-07-02T04:00:00Z","v":140777,"vw":13.484583},{"c":13.51,"h":13.57,"l":13.44,"n":801,"o":13.49,"t":"2025-07-03T04:00:00Z","v":177653,"vw":13.502599},{"c":13.73,"h":13.765,"l":13.54,"n":2029,"o":13.57,"t":"2025-07-07T04:00:00Z","v":342265,"vw":13.668711},{"c":13.81,"h":13.91,"l":13.675,"n":1354,"o":13.69,"t":"2025-07-08T04:00:00Z","v":735738,"vw":13.81644},{"c":13.79,"h":13.88,"l":13.71,"n":743,"o":13.73,"t":"2025-07-09T04:00:00Z","v":110054,"vw":13.804986},{"c":13.58,"h":13.65,"l":13.52,"n":863,"o":13.59,"t":"2025-07-10T04:00:00Z","v":72935,"vw":13.573078},{"c":13.89,"h":13.9,"l":13.7,"n":2323,"o":13.7,"t":"2025-07-11T04:00:00Z","v":406403,"vw":13.860419},{"c":13.68,"h":13.89,"l":13.65,"n":1454,"o":13.88,"t":"2025-07-14T04:00:00Z","v":197971,"vw":13.72842},{"c":13.63,"h":13.72,"l":13.5848,"n":1915,"o":13.64,"t":"2025-07-15T04:00:00Z","v":292516,"vw":13.624497},{"c":13.59,"h":13.6,"l":13.43,"n":1805,"o":13.48,"t":"2025-07-16T04:00:00Z","v":342848,"vw":13.542117},{"c":13.79,"h":13.79,"l":13.57,"n":1061,"o":13.59,"t":"2025-07-17T04:00:00Z","v":277816,"vw":13.726894},{"c":13.75,"h":13.945,"l":13.725,"n":1759,"o":13.9,"t":"2025-07-18T04:00:00Z","v":277814,"vw":13.798909},{"c":13.71,"h":13.755,"l":13.63,"n":723,"o":13.71,"t":"2025-07-21T04:00:00Z","v":109181,"vw":13.714232},{"c":13.67,"h":13.68,"l":13.55,"n":787,"o":13.63,"t":"2025-07-22T04:00:00Z","v":258108,"vw":13.635561},{"c":13.7,"h":13.7,"l":13.55,"n":1172,"o":13.62,"t":"2025-07-23T04:00:00Z","v":186041,"vw":13.652092},{"c":13.83,"h":13.859,"l":13.66,"n":1759,"o":13.78,"t":"2025-07-24T04:00:00Z","v":628629,"vw":13.783256},{"c":13.61,"h":13.8,"l":13.6,"n":1191,"o":13.8,"t":"2025-07-25T04:00:00Z","v":185867,"vw":13.654797},{"c":14.02,"h":14.04,"l":13.86,"n":920,"o":13.94,"t":"2025-07-28T04:00:00Z","v":105472,"vw":13.943573},{"c":14.46,"h":14.54,"l":14.07,"n":1522,"o":14.09,"t":"2025-07-29T04:00:00Z","v":235509,"vw":14.270987},{"c":14.57,"h":14.615,"l":14.42,"n":2028,"o":14.49,"t":"2025-07-30T04:00:00Z","v":787101,"vw":14.545991},{"c":14.35,"h":14.49,"l":14.25,"n":3057,"o":14.42,"t":"2025-07-31T04:00:00Z","v":683972,"vw":14.34772},{"c":13.91,"h":14.35,"l":13.89,"n":2473,"o":14.33,"t":"2025-08-01T04:00:00Z","v":454970,"vw":13.953014},{"c":13.77,"h":13.905,"l":13.645,"n":1997,"o":13.68,"t":"2025-08-04T04:00:00Z","v":446397,"vw":13.774287},{"c":13.59,"h":13.69,"l":13.5642,"n":1100,"o":13.69,"t":"2025-08-05T04:00:00Z","v":313348,"vw":13.603964},{"c":13.4,"h":13.89,"l":13.31,"n":3172,"o":13.8,"t":"2025-08-06T04:00:00Z","v":808274,"vw":13.53885},{"c":13.39,"h":13.54,"l":13.3409,"n":2502,"o":13.44,"t":"2025-08-07T04:00:00Z","v":445957,"vw":13.411085},{"c":13.32,"h":13.485,"l":13.17,"n":1358,"o":13.44,"t":"2025-08-08T04:00:00Z","v":248599,"vw":13.337418},{"c":13.4,"h":13.47,"l":13.33,"n":650,"o":13.4,"t":"2025-08-11T04:00:00Z","v":99278,"vw":13.399659},{"c":13.27,"h":13.38,"l":13.25,"n":632,"o":13.31,"t":"2025-08-12T04:00:00Z","v":117153,"vw":13.280041},{"c":13.2,"h":13.255,"l":13.04,"n":2357,"o":13.23,"t":"2025-08-13T04:00:00Z","v":713093,"vw":13.174929},{"c":13.41,"h":13.41,"l":13.2649,"n":1702,"o":13.35,"t":"2025-08-14T04:00:00Z","v":348544,"vw":13.358511},{"c":13.24,"h":13.315,"l":13.1535,"n":1734,"o":13.2,"t":"2025-08-15T04:00:00Z","v":366942,"vw":13.242617},{"c":13.32,"h":13.37,"l":13.07,"n":1433,"o":13.14,"t":"2025-08-18T04:00:00Z","v":285126,"vw":13.249567},{"c":13.18,"h":13.235,"l":13.12,"n":621,"o":13.17,"t":"2025-08-19T04:00:00Z","v":112073,"vw":13.180506},{"c":13.39,"h":13.41,"l":13.25,"n":716,"o":13.31,"t":"2025-08-20T04:00:00Z","v":105291,"vw":13.358902},{"c":13.5,"h":13.56,"l":13.335,"n":716,"o":13.36,"t":"2025-08-21T04:00:00Z","v":117743,"vw":13.478362},{"c":13.59,"h":13.605,"l":13.515,"n":1021,"o":13.53,"t":"2025-08-22T04:00:00Z","v":190008,"vw":13.570969},{"c":13.8,"h":13.855,"l":13.68,"n":1154,"o":13.68,"t":"2025-08-25T04:00:00Z","v":142105,"vw":13.79317},{"c":13.46,"h":13.662,"l":13.45,"n":1260,"o":13.57,"t":"2025-08-26T04:00:00Z","v":211870,"vw":13.508703},{"c":13.58,"h":13.65,"l":13.5,"n":716,"o":13.5,"t":"2025-08-27T04:00:00Z","v":110408,"vw":13.577472},{"c":13.68,"h":13.75,"l":13.485,"n":1143,"o":13.63,"t":"2025-08-28T04:00:00Z","v":140330,"vw":13.608212},{"c":13.62,"h":13.75,"l":13.6,"n":1094,"o":13.71,"t":"2025-08-29T04:00:00Z","v":168893,"vw":13.627564},{"c":13.95,"h":13.985,"l":13.765,"n":2082,"o":13.83,"t":"2025-09-02T04:00:00Z","v":357055,"vw":13.91006},{"c":13.62,"h":13.8,"l":13.585,"n":2004,"o":13.75,"t":"2025-09-03T04:00:00Z","v":297802,"vw":13.648947},{"c":13.47,"h":13.56,"l":13.44,"n":2002,"o":13.47,"t":"2025-09-04T04:00:00Z","v":474941,"vw":13.50643},{"c":13.24,"h":13.31,"l":13.105,"n":1519,"o":13.31,"t":"2025-09-05T04:00:00Z","v":283936,"vw":13.191353},{"c":13.33,"h":13.41,"l":13.25,"n":1344,"o":13.39,"t":"2025-09-08T04:00:00Z","v":280885,"vw":13.320069},{"c":13.39,"h":13.57,"l":13.365,"n":1653,"o":13.48,"t":"2025-09-09T04:00:00Z","v":436172,"vw":13.454727},{"c":13.63,"h":13.68,"l":13.46,"n":743,"o":13.48,"t":"2025-09-10T04:00:00Z","v":158994,"vw":13.588201},{"c":13.29,"h":13.41,"l":13.29,"n":730,"o":13.34,"t":"2025-09-11T04:00:00Z","v":143108,"vw":13.331191},{"c":13.4,"h":13.58,"l":13.375,"n":1097,"o":13.53,"t":"2025-09-12T04:00:00Z","v":288361,"vw":13.434808},{"c":13.55,"h":13.615,"l":13.495,"n":1038,"o":13.56,"t":"2025-09-15T04:00:00Z","v":204010,"vw":13.55464},{"c":13.79,"h":13.83,"l":13.66,"n":832,"o":13.7,"t":"2025-09-16T04:00:00Z","v":162732,"vw":13.77697},{"c":13.65,"h":13.79,"l":13.62,"n":1437,"o":13.74,"t":"2025-09-17T04:00:00Z","v":288370,"vw":13.691568},{"c":13.63,"h":13.78,"l":13.54,"n":1436,"o":13.69,"t":"2025-09-18T04:00:00Z","v":301620,"vw":13.644028},{"c":13.4,"h":13.57,"l":13.385,"n":636,"o":13.48,"t":"2025-09-19T04:00:00Z","v":115079,"vw":13.438006},{"c":13.39,"h":13.42,"l":13.28,"n":672,"o":13.29,"t":"2025-09-22T04:00:00Z","v":123298,"vw":13.374774},{"c":13.71,"h":13.735,"l":13.56,"n":2027,"o":13.56,"t":"2025-09-23T04:00:00Z","v":476686,"vw":13.665398},{"c":13.92,"h":13.97,"l":13.8,"n":1859,"o":13.85,"t":"2025-09-24T04:00:00Z","v":596228,"vw":13.899945},{"c":14.02,"h":14.035,"l":13.78,"n":1810,"o":13.85,"t":"2025-09-25T04:00:00Z","v":714907,"vw":13.940458},{"c":14.02,"h":14.27,"l":14.02,"n":2247,"o":14.04,"t":"2025-09-26T04:00:00Z","v":641655,"vw":14.133077},{"c":13.58,"h":13.78,"l":13.55,"n":1265,"o":13.76,"t":"2025-09-29T04:00:00Z","v":375068,"vw":13.638875},{"c":13.45,"h":13.54,"l":13.38,"n":1470,"o":13.465,"t":"2025-09-30T04:00:00Z","v":330903,"vw":13.474407},{"c":13.35,"h":13.39,"l":13.22,"n":2396,"o":13.25,"t":"2025-10-01T04:00:00Z","v":814137,"vw":13.314866},{"c":13.07,"h":13.3,"l":13.01,"n":2615,"o":13.2,"t":"2025-10-02T04:00:00Z","v":683352,"vw":13.087905},{"c":13.1,"h":13.19,"l":13.07,"n":1702,"o":13.08,"t":"2025-10-03T04:00:00Z","v":2274070,"vw":13.118189},{"c":13.31,"h":13.34,"l":13.195,"n":1431,"o":13.2,"t":"2025-10-06T04:00:00Z","v":339347,"vw":13.276153},{"c":13.36,"h":13.37,"l":13.19,"n":854,"o":13.24,"t":"2025-10-07T04:00:00Z","v":156950,"vw":13.308171},{"c":13.41,"h":13.52,"l":13.36,"n":959,"o":13.4,"t":"2025-10-08T04:00:00Z","v":160488,"vw":13.424316},{"c":13.21,"h":13.47,"l":13.18,"n":1099,"o":13.45,"t":"2025-10-09T04:00:00Z","v":306134,"vw":13.32508},{"c":12.67,"h":13,"l":12.64,"n":1886,"o":12.92,"t":"2025-10-10T04:00:00Z","v":342030,"vw":12.754474},{"c":12.85,"h":12.92,"l":12.76,"n":1311,"o":12.82,"t":"2025-10-13T04:00:00Z","v":140630,"vw":12.841139},{"c":12.6,"h":12.695,"l":12.505,"n":3309,"o":12.61,"t":"2025-10-14T04:00:00Z","v":591106,"vw":12.596803},{"c":12.6,"h":12.75,"l":12.54,"n":2944,"o":12.71,"t":"2025-10-15T04:00:00Z","v":837134,"vw":12.603035},{"c":12.38,"h":12.6304,"l":12.32,"n":2599,"o":12.6,"t":"2025-10-16T04:00:00Z","v":679293,"vw":12.42749},{"c":12.41,"h":12.44,"l":12.32,"n":3502,"o":12.34,"t":"2025-10-17T04:00:00Z","v":798301,"vw":12.382163},{"c":12.36,"h":12.38,"l":12.22,"n":1774,"o":12.23,"t":"2025-10-20T04:00:00Z","v":377256,"vw":12.320088},{"c":12.46,"h":12.59,"l":12.245,"n":1733,"o":12.4,"t":"2025-10-21T04:00:00Z","v":441339,"vw":12.449201},{"c":12.88,"h":12.97,"l":12.65,"n":2285,"o":12.7,"t":"2025-10-22T04:00:00Z","v":498225,"vw":12.789212},{"c":13.37,"h":13.48,"l":13.3,"n":4071,"o":13.38,"t":"2025-10-23T04:00:00Z","v":885482,"vw":13.388038},{"c":13.35,"h":13.535,"l":13.335,"n":1921,"o":13.43,"t":"2025-10-24T04:00:00Z","v":410963,"vw":13.429732},{"c":13.31,"h":13.455,"l":13.265,"n":2550,"o":13.36,"t":"2025-10-27T04:00:00Z","v":565680,"vw":13.356556},{"c":13.01,"h":13.185,"l":12.98,"n":3467,"o":13.13,"t":"2025-10-28T04:00:00Z","v":708046,"vw":13.044992},{"c":13.1,"h":13.23,"l":13.08,"n":997,"o":13.09,"t":"2025-10-29T04:00:00Z","v":218803,"vw":13.154096},{"c":13.09,"h":13.19,"l":12.98,"n":974,"o":13.03,"t":"2025-10-30T04:00:00Z","v":167060,"vw":13.112056},{"c":13.23,"h":13.285,"l":13.13,"n":1639,"o":13.235,"t":"2025-10-31T04:00:00Z","v":347216,"vw":13.209979},{"c":13.27,"h":13.34,"l":13.14,"n":1373,"o":13.23,"t":"2025-11-03T05:00:00Z","v":244340,"vw":13.2674},{"c":13.12,"h":13.21,"l":13.09,"n":1240,"o":13.11,"t":"2025-11-04T05:00:00Z","v":262786,"vw":13.162587},{"c":12.96,"h":13.205,"l":12.94,"n":1189,"o":13.06,"t":"2025-11-05T05:00:00Z","v":198430,"vw":13.054954},{"c":12.94,"h":12.975,"l":12.805,"n":1374,"o":12.87,"t":"2025-11-06T05:00:00Z","v":207863,"vw":12.87985},{"c":13.02,"h":13.0399,"l":12.91,"n":1577,"o":13.02,"t":"2025-11-07T05:00:00Z","v":334672,"vw":12.980323},{"c":13.07,"h":13.09,"l":12.93,"n":832,"o":13.06,"t":"2025-11-10T05:00:00Z","v":118282,"vw":13.023621},{"c":13.26,"h":13.325,"l":13.22,"n":965,"o":13.22,"t":"2025-11-11T05:00:00Z","v":172281,"vw":13.270525},{"c":12.73,"h":12.98,"l":12.7045,"n":1136,"o":12.98,"t":"2025-11-12T05:00:00Z","v":215156,"vw":12.781296},{"c":12.78,"h":12.97,"l":12.765,"n":1699,"o":12.97,"t":"2025-11-13T05:00:00Z","v":429040,"vw":12.804914},{"c":13.04,"h":13.12,"l":12.9895,"n":915,"o":13.03,"t":"2025-11-14T05:00:00Z","v":182398,"vw":13.047098},{"c":13.03,"h":13.09,"l":13.0001,"n":578,"o":13.08,"t":"2025-11-17T05:00:00Z","v":166533,"vw":13.048741},{"c":13.22,"h":13.245,"l":12.935,"n":1347,"o":13,"t":"2025-11-18T05:00:00Z","v":312775,"vw":13.146739},{"c":12.92,"h":12.9265,"l":12.79,"n":1649,"o":12.86,"t":"2025-11-19T05:00:00Z","v":433163,"vw":12.888382},{"c":12.8,"h":13.09,"l":12.78,"n":568,"o":13.02,"t":"2025-11-20T05:00:00Z","v":106831,"vw":12.90184},{"c":12.65,"h":12.68,"l":12.52,"n":733,"o":12.65,"t":"2025-11-21T05:00:00Z","v":147301,"vw":12.609021},{"c":12.89,"h":12.895,"l":12.58,"n":1572,"o":12.75,"t":"2025-11-24T05:00:00Z","v":237109,"vw":12.782158},{"c":12.645,"h":12.69,"l":12.455,"n":890,"o":12.58,"t":"2025-11-25T05:00:00Z","v":140594,"vw":12.581383},{"c":12.78,"h":12.81,"l":12.61,"n":806,"o":12.61,"t":"2025-11-26T05:00:00Z","v":71751,"vw":12.704042},{"c":12.98,"h":12.995,"l":12.84,"n":697,"o":12.84,"t":"2025-11-28T05:00:00Z","v":140521,"vw":12.944973},{"c":12.96,"h":13,"l":12.89,"n":985,"o":12.89,"t":"2025-12-01T05:00:00Z","v":176636,"vw":12.953447},{"c":12.79,"h":12.96,"l":12.72,"n":739,"o":12.89,"t":"2025-12-02T05:00:00Z","v":115878,"vw":12.834906},{"c":12.89,"h":13,"l":12.85,"n":926,"o":12.93,"t":"2025-12-03T05:00:00Z","v":144197,"vw":12.910154},{"c":13.02,"h":13.09,"l":12.85,"n":791,"o":12.97,"t":"2025-12-04T05:00:00Z","v":116595,"vw":13.012813},{"c":13.12,"h":13.1841,"l":13.01,"n":537,"o":13.01,"t":"2025-12-05T05:00:00Z","v":83687,"vw":13.118257},{"c":12.85,"h":12.99,"l":12.825,"n":934,"o":12.95,"t":"2025-12-08T05:00:00Z","v":187631,"vw":12.893673},{"c":12.77,"h":12.95,"l":12.7242,"n":416,"o":12.95,"t":"2025-12-09T05:00:00Z","v":71415,"vw":12.773792},{"c":12.9,"h":12.91,"l":12.63,"n":1064,"o":12.69,"t":"2025-12-10T05:00:00Z","v":161600,"vw":12.773081},{"c":12.67,"h":12.68,"l":12.5,"n":2092,"o":12.56,"t":"2025-12-11T05:00:00Z","v":343897,"vw":12.584894},{"c":12.59,"h":12.64,"l":12.53,"n":1482,"o":12.58,"t":"2025-12-12T05:00:00Z","v":283191,"vw":12.59143},{"c":12.41,"h":12.52,"l":12.365,"n":858,"o":12.51,"t":"2025-12-15T05:00:00Z","v":136499,"vw":12.425656},{"c":12.1,"h":12.21,"l":12.055,"n":1662,"o":12.2,"t":"2025-12-16T05:00:00Z","v":356789,"vw":12.120968},{"c":12.44,"h":12.45,"l":12.225,"n":1523,"o":12.29,"t":"2025-12-17T05:00:00Z","v":327543,"vw":12.338247},{"c":12.29,"h":12.42,"l":12.27,"n":763,"o":12.38,"t":"2025-12-18T05:00:00Z","v":176496,"vw":12.317966},{"c":12.45,"h":12.475,"l":12.34,"n":1533,"o":12.39,"t":"2025-12-19T05:00:00Z","v":323083,"vw":12.425277},{"c":12.3,"h":12.325,"l":12.22,"n":1385,"o":12.26,"t":"2025-12-22T05:00:00Z","v":309815,"vw":12.276889},{"c":12.4,"h":12.41,"l":12.25,"n":1756,"o":12.29,"t":"2025-12-23T05:00:00Z","v":257746,"vw":12.343068},{"c":12.37,"h":12.47,"l":12.355,"n":856,"o":12.47,"t":"2025-12-24T05:00:00Z","v":237321,"vw":12.382563},{"c":12.09,"h":12.315,"l":12.03,"n":1078,"o":12.3,"t":"2025-12-26T05:00:00Z","v":178823,"vw":12.138104},{"c":12.29,"h":12.39,"l":12.28,"n":1367,"o":12.32,"t":"2025-12-29T05:00:00Z","v":254637,"vw":12.32881},{"c":12.3,"h":12.41,"l":12.28,"n":1279,"o":12.39,"t":"2025-12-30T05:00:00Z","v":407298,"vw":12.31818},{"c":12.2,"h":12.48,"l":12.15,"n":608,"o":12.48,"t":"2025-12-31T05:00:00Z","v":104418,"vw":12.263288},{"c":12.17,"h":12.185,"l":12.02,"n":735,"o":12.09,"t":"2026-01-02T05:00:00Z","v":161016,"vw":12.093882},{"c":12.4,"h":12.42,"l":12.22,"n":2314,"o":12.32,"t":"2026-01-05T05:00:00Z","v":563309,"vw":12.367712},{"c":12.09,"h":12.55,"l":12.085,"n":1647,"o":12.55,"t":"2026-01-06T05:00:00Z","v":405335,"vw":12.291431},{"c":11.98,"h":12.22,"l":11.885,"n":1348,"o":12.22,"t":"2026-01-07T05:00:00Z","v":280361,"vw":11.973665},{"c":12.47,"h":12.48,"l":12.08,"n":1684,"o":12.12,"t":"2026-01-08T05:00:00Z","v":370386,"vw":12.250477},{"c":12.48,"h":12.69,"l":12.48,"n":1782,"o":12.52,"t":"2026-01-09T05:00:00Z","v":276280,"vw":12.561494},{"c":12.64,"h":12.7,"l":12.4339,"n":1559,"o":12.5,"t":"2026-01-12T05:00:00Z","v":303208,"vw":12.577139},{"c":12.96,"h":13.045,"l":12.84,"n":2952,"o":12.84,"t":"2026-01-13T05:00:00Z","v":507023,"vw":12.946152},{"c":12.79,"h":13.245,"l":12.605,"n":5648,"o":13.1,"t":"2026-01-14T05:00:00Z","v":1184772,"vw":12.947867},{"c":12.55,"h":12.65,"l":12.53,"n":1409,"o":12.63,"t":"2026-01-15T05:00:00Z","v":231660,"vw":12.578033},{"c":12.66,"h":12.8,"l":12.63,"n":1528,"o":12.8,"t":"2026-01-16T05:00:00Z","v":345176,"vw":12.687928},{"c":12.68,"h":12.91,"l":12.66,"n":2408,"o":12.86,"t":"2026-01-20T05:00:00Z","v":588147,"vw":12.77057},{"c":12.95,"h":12.965,"l":12.81,"n":2626,"o":12.87,"t":"2026-01-21T05:00:00Z","v":562667,"vw":12.901402},{"c":12.66,"h":12.89,"l":12.585,"n":2316,"o":12.89,"t":"2026-01-22T05:00:00Z","v":355037,"vw":12.679251},{"c":13.03,"h":13.075,"l":12.96,"n":1512,"o":13.02,"t":"2026-01-23T05:00:00Z","v":463008,"vw":13.025995},{"c":12.98,"h":13.025,"l":12.88,"n":1817,"o":12.99,"t":"2026-01-26T05:00:00Z","v":371427,"vw":12.949857},{"c":13.34,"h":13.35,"l":13,"n":1720,"o":13.04,"t":"2026-01-27T05:00:00Z","v":361066,"vw":13.204251},{"c":13.52,"h":13.54,"l":13.34,"n":1917,"o":13.47,"t":"2026-01-28T05:00:00Z","v":462017,"vw":13.47035},{"c":13.95,"h":14.18,"l":13.79,"n":3737,"o":14.13,"t":"2026-01-29T05:00:00Z","v":1410935,"vw":13.939568},{"c":14.03,"h":14.09,"l":13.69,"n":4782,"o":14.01,"t":"2026-01-30T05:00:00Z","v":1116521,"vw":13.973076},{"c":13.28,"h":13.34,"l":13.145,"n":3638,"o":13.33,"t":"2026-02-02T05:00:00Z","v":1169550,"vw":13.241356},{"c":13.68,"h":13.7,"l":13.35,"n":4028,"o":13.38,"t":"2026-02-03T05:00:00Z","v":1200628,"vw":13.46899},{"c":13.72,"h":13.975,"l":13.45,"n":4997,"o":13.48,"t":"2026-02-04T05:00:00Z","v":1089753,"vw":13.767656},{"c":13.51,"h":13.63,"l":13.39,"n":2256,"o":13.57,"t":"2026-02-05T05:00:00Z","v":503946,"vw":13.513873},{"c":13.56,"h":13.755,"l":13.43,"n":2004,"o":13.43,"t":"2026-02-06T05:00:00Z","v":520965,"vw":13.612383},{"c":13.77,"h":13.865,"l":13.55,"n":1042,"o":13.55,"t":"2026-02-09T05:00:00Z","v":175161,"vw":13.739957},{"c":13.75,"h":13.82,"l":13.65,"n":1271,"o":13.8,"t":"2026-02-10T05:00:00Z","v":376263,"vw":13.725133},{"c":13.89,"h":14.0742,"l":13.81,"n":2054,"o":14.04,"t":"2026-02-11T05:00:00Z","v":571081,"vw":13.902744},{"c":13.45,"h":13.7627,"l":13.345,"n":1920,"o":13.76,"t":"2026-02-12T05:00:00Z","v":634847,"vw":13.444893},{"c":13.44,"h":13.515,"l":13.335,"n":1472,"o":13.4,"t":"2026-02-13T05:00:00Z","v":365458,"vw":13.42094},{"c":13.36,"h":13.48,"l":13.27,"n":1872,"o":13.43,"t":"2026-02-17T05:00:00Z","v":344319,"vw":13.36456},{"c":14.02,"h":14.05,"l":13.7299,"n":1956,"o":13.73,"t":"2026-02-18T05:00:00Z","v":627326,"vw":13.952475},{"c":14.3,"h":14.335,"l":14.07,"n":4451,"o":14.19,"t":"2026-02-19T05:00:00Z","v":1024075,"vw":14.269753},{"c":14.23,"h":14.31,"l":14.125,"n":3990,"o":14.19,"t":"2026-02-20T05:00:00Z","v":1189287,"vw":14.219983},{"c":14.26,"h":14.43,"l":14.185,"n":3019,"o":14.37,"t":"2026-02-23T05:00:00Z","v":816019,"vw":14.29507},{"c":14.23,"h":14.3,"l":14.07,"n":2354,"o":14.3,"t":"2026-02-24T05:00:00Z","v":345588,"vw":14.180417},{"c":14.06,"h":14.24,"l":13.985,"n":1896,"o":14.24,"t":"2026-02-25T05:00:00Z","v":299732,"vw":14.053663},{"c":14.06,"h":14.3,"l":13.765,"n":4753,"o":13.79,"t":"2026-02-26T05:00:00Z","v":797301,"vw":14.089414},{"c":14.44,"h":14.4885,"l":14.215,"n":3958,"o":14.45,"t":"2026-02-27T05:00:00Z","v":712395,"vw":14.374964},{"c":15.42,"h":15.625,"l":15.075,"n":10483,"o":15.46,"t":"2026-03-02T05:00:00Z","v":2595570,"vw":15.35336},{"c":15.93,"h":16.68,"l":15.445,"n":18918,"o":16.64,"t":"2026-03-03T05:00:00Z","v":2852511,"vw":16.28394},{"c":16.29,"h":16.29,"l":15.85,"n":15327,"o":15.94,"t":"2026-03-04T05:00:00Z","v":3656860,"vw":16.096209},{"c":16.87,"h":17.21,"l":16.53,"n":14796,"o":16.62,"t":"2026-03-05T05:00:00Z","v":2504759,"vw":16.819946},{"c":18.26,"h":18.4,"l":17.85,"n":21636,"o":17.99,"t":"2026-03-06T05:00:00Z","v":3166321,"vw":18.142654},{"c":17.97,"h":19.88,"l":17.36,"n":63589,"o":19.4,"t":"2026-03-09T04:00:00Z","v":10025962,"vw":18.7535},{"c":18.53,"h":18.65,"l":17.23,"n":61108,"o":18.44,"t":"2026-03-10T04:00:00Z","v":9489761,"vw":18.2144},{"c":19.34,"h":19.35,"l":18.21,"n":16383,"o":18.53,"t":"2026-03-11T04:00:00Z","v":2409773,"vw":18.905638},{"c":20.56,"h":20.635,"l":19.76,"n":23045,"o":19.97,"t":"2026-03-12T04:00:00Z","v":3849814,"vw":20.135184},{"c":20.55,"h":20.675,"l":20.03,"n":14104,"o":20.16,"t":"2026-03-13T04:00:00Z","v":2119352,"vw":20.391147},{"c":20.05,"h":20.49,"l":19.89,"n":14104,"o":20.28,"t":"2026-03-16T04:00:00Z","v":2286206,"vw":20.155027},{"c":20.53,"h":20.54,"l":20.225,"n":8253,"o":20.45,"t":"2026-03-17T04:00:00Z","v":1322981,"vw":20.41203},{"c":21.05,"h":21.13,"l":20.59,"n":8618,"o":20.84,"t":"2026-03-18T04:00:00Z","v":1367772,"vw":20.925671},{"c":20.66,"h":21.41,"l":20.26,"n":23064,"o":20.945,"t":"2026-03-19T04:00:00Z","v":2681244,"vw":20.802212},{"c":20.8,"h":21.14,"l":20.615,"n":11862,"o":20.71,"t":"2026-03-20T04:00:00Z","v":1840004,"vw":20.974064},{"c":19.65,"h":19.93,"l":18.855,"n":19374,"o":19.81,"t":"2026-03-23T04:00:00Z","v":4077700,"vw":19.516068},{"c":20.32,"h":20.49,"l":20.015,"n":13396,"o":20.43,"t":"2026-03-24T04:00:00Z","v":2373729,"vw":20.267392},{"c":20.1,"h":20.3,"l":19.73,"n":12079,"o":19.77,"t":"2026-03-25T04:00:00Z","v":1582973,"vw":20.00994},{"c":20.57,"h":20.761,"l":20.34,"n":6208,"o":20.55,"t":"2026-03-26T04:00:00Z","v":1007564,"vw":20.598721},{"c":20.72,"h":20.938,"l":20.645,"n":8393,"o":20.84,"t":"2026-03-27T04:00:00Z","v":1857086,"vw":20.77503},{"c":20.82,"h":20.98,"l":20.715,"n":8619,"o":20.85,"t":"2026-03-30T04:00:00Z","v":1161975,"vw":20.860366},{"c":19.67,"h":20.67,"l":19.47,"n":14012,"o":20.67,"t":"2026-03-31T04:00:00Z","v":2570765,"vw":20.076974},{"c":19.03,"h":19.2,"l":18.92,"n":17427,"o":19.18,"t":"2026-04-01T04:00:00Z","v":2984666,"vw":19.032909},{"c":19.42,"h":19.7469,"l":18.995,"n":23211,"o":19.73,"t":"2026-04-02T04:00:00Z","v":3015372,"vw":19.295385},{"c":19.79,"h":19.945,"l":19.42,"n":9853,"o":19.52,"t":"2026-04-06T04:00:00Z","v":1466983,"vw":19.716948},{"c":19.89,"h":20.31,"l":19.62,"n":23848,"o":19.93,"t":"2026-04-07T04:00:00Z","v":2531912,"vw":20.04462},{"c":19.63,"h":19.85,"l":18.791,"n":19301,"o":18.8,"t":"2026-04-08T04:00:00Z","v":2560821,"vw":19.371663},{"c":19.67,"h":19.995,"l":19.35,"n":12153,"o":19.78,"t":"2026-04-09T04:00:00Z","v":947322,"vw":19.67438},{"c":19.71,"h":20.045,"l":19.58,"n":10855,"o":19.65,"t":"2026-04-10T04:00:00Z","v":663385,"vw":19.78641},{"c":20.38,"h":20.75,"l":20.18,"n":16921,"o":20.54,"t":"2026-04-13T04:00:00Z","v":1197814,"vw":20.499213},{"c":19.97,"h":20.36,"l":19.91,"n":20549,"o":20.33,"t":"2026-04-14T04:00:00Z","v":970143,"vw":20.028488},{"c":20.04,"h":20.3102,"l":19.96,"n":8014,"o":20.01,"t":"2026-04-15T04:00:00Z","v":523690,"vw":20.121982},{"c":20.19,"h":20.41,"l":20.11,"n":7481,"o":20.11,"t":"2026-04-16T04:00:00Z","v":616795,"vw":20.255915},{"c":19.13,"h":19.25,"l":18.54,"n":19370,"o":18.95,"t":"2026-04-17T04:00:00Z","v":1483435,"vw":18.896693},{"c":19.68,"h":19.93,"l":19.57,"n":8591,"o":19.615,"t":"2026-04-20T04:00:00Z","v":524676,"vw":19.75343},{"c":20.39,"h":20.5,"l":19.81,"n":17644,"o":19.88,"t":"2026-04-21T04:00:00Z","v":1022570,"vw":20.124593},{"c":20.45,"h":20.55,"l":20.2,"n":9694,"o":20.2,"t":"2026-04-22T04:00:00Z","v":833108,"vw":20.446838},{"c":20.98,"h":21.31,"l":20.64,"n":20468,"o":20.64,"t":"2026-04-23T04:00:00Z","v":1461162,"vw":20.917495},{"c":20.76,"h":20.93,"l":20.5,"n":15628,"o":20.63,"t":"2026-04-24T04:00:00Z","v":1280080,"vw":20.741276},{"c":21.1,"h":21.28,"l":20.95,"n":8095,"o":20.97,"t":"2026-04-27T04:00:00Z","v":847434,"vw":21.094767},{"c":21.56,"h":21.73,"l":21.39,"n":10890,"o":21.57,"t":"2026-04-28T04:00:00Z","v":899049,"vw":21.564345},{"c":22.47,"h":22.57,"l":22.21,"n":12439,"o":22.35,"t":"2026-04-29T04:00:00Z","v":1102070,"vw":22.404205},{"c":22.37,"h":22.385,"l":22.02,"n":10593,"o":22.02,"t":"2026-04-30T04:00:00Z","v":1070152,"vw":22.276907},{"c":22.06,"h":22.24,"l":21.56,"n":15024,"o":22.12,"t":"2026-05-01T04:00:00Z","v":1344886,"vw":21.933646},{"c":23.08,"h":23.25,"l":22.32,"n":18295,"o":22.43,"t":"2026-05-04T04:00:00Z","v":1213500,"vw":22.949315},{"c":22.71,"h":22.74,"l":22.42,"n":11178,"o":22.66,"t":"2026-05-05T04:00:00Z","v":1188955,"vw":22.630227},{"c":21.23,"h":21.525,"l":21.08,"n":15413,"o":21.41,"t":"2026-05-06T04:00:00Z","v":975085,"vw":21.258557},{"c":21.36,"h":21.54,"l":20.44,"n":24841,"o":20.62,"t":"2026-05-07T04:00:00Z","v":1873117,"vw":21.196703},{"c":21.33,"h":21.525,"l":21.02,"n":10659,"o":21.05,"t":"2026-05-08T04:00:00Z","v":829472,"vw":21.342309},{"c":22.17,"h":22.395,"l":21.705,"n":8779,"o":21.77,"t":"2026-05-11T04:00:00Z","v":805147,"vw":22.105343},{"c":22.86,"h":22.949,"l":22.66,"n":6844,"o":22.82,"t":"2026-05-12T04:00:00Z","v":465097,"vw":22.82387},{"c":22.37,"h":22.78,"l":22.29,"n":7826,"o":22.66,"t":"2026-05-13T04:00:00Z","v":548190,"vw":22.465611},{"c":22.44,"h":22.455,"l":22.12,"n":6369,"o":22.16,"t":"2026-05-14T04:00:00Z","v":333277,"vw":22.308195},{"c":23.13,"h":23.1678,"l":22.795,"n":8026,"o":22.84,"t":"2026-05-15T04:00:00Z","v":692586,"vw":23.058705},{"c":23.31,"h":23.98,"l":22.88,"n":16990,"o":22.99,"t":"2026-05-18T04:00:00Z","v":1239364,"vw":23.432413},{"c":23.8,"h":23.93,"l":23.46,"n":9619,"o":23.87,"t":"2026-05-19T04:00:00Z","v":586834,"vw":23.683438},{"c":22.73,"h":23.575,"l":22.36,"n":28738,"o":23.47,"t":"2026-05-20T04:00:00Z","v":1578466,"vw":22.832875},{"c":22.81,"h":23.66,"l":22.395,"n":22052,"o":23.55,"t":"2026-05-21T04:00:00Z","v":1076657,"vw":23.001831},{"c":22.5,"h":22.93,"l":22.18,"n":15398,"o":22.63,"t":"2026-05-22T04:00:00Z","v":769811,"vw":22.55777},{"c":21.84,"h":22.18,"l":21.84,"n":10926,"o":21.89,"t":"2026-05-26T04:00:00Z","v":901528,"vw":21.958912},{"c":21.19,"h":21.48,"l":21.03,"n":13116,"o":21.17,"t":"2026-05-27T04:00:00Z","v":716881,"vw":21.236159},{"c":21.43,"h":21.66,"l":20.78,"n":25472,"o":21.55,"t":"2026-05-28T04:00:00Z","v":1293534,"vw":21.311073},{"c":21.14,"h":21.23,"l":20.75,"n":13668,"o":21.05,"t":"2026-05-29T04:00:00Z","v":651599,"vw":20.995881},{"c":21.81,"h":22.29,"l":21.62,"n":18506,"o":21.92,"t":"2026-06-01T04:00:00Z","v":971010,"vw":21.972581},{"c":22.04,"h":22.0601,"l":21.68,"n":5934,"o":21.76,"t":"2026-06-02T04:00:00Z","v":187517,"vw":21.89054},{"c":22.54,"h":22.61,"l":22.25,"n":7513,"o":22.38,"t":"2026-06-03T04:00:00Z","v":338412,"vw":22.486129},{"c":21.94,"h":22,"l":21.735,"n":6922,"o":21.95,"t":"2026-06-04T04:00:00Z","v":545110,"vw":21.912282},{"c":21.49,"h":21.75,"l":21.34,"n":9356,"o":21.74,"t":"2026-06-05T04:00:00Z","v":608833,"vw":21.527395},{"c":21.95,"h":22.048,"l":21.7,"n":8159,"o":21.97,"t":"2026-06-08T04:00:00Z","v":604835,"vw":21.935556},{"c":21.37,"h":21.63,"l":20.908,"n":16409,"o":21.45,"t":"2026-06-09T04:00:00Z","v":842423,"vw":21.307335},{"c":21.86,"h":22.18,"l":21.61,"n":11169,"o":21.64,"t":"2026-06-10T04:00:00Z","v":628537,"vw":21.907452},{"c":21.07,"h":22.14,"l":20.9202,"n":21446,"o":21.89,"t":"2026-06-11T04:00:00Z","v":1200365,"vw":21.476202},{"c":20.46,"h":21.18,"l":20.46,"n":18346,"o":20.75,"t":"2026-06-12T04:00:00Z","v":1080176,"vw":20.696016},{"c":19.81,"h":19.865,"l":19.51,"n":8474,"o":19.68,"t":"2026-06-15T04:00:00Z","v":908282,"vw":19.711198},{"c":19,"h":19.245,"l":18.68,"n":7804,"o":19.15,"t":"2026-06-16T04:00:00Z","v":548257,"vw":18.980737},{"c":18.79,"h":19.68,"l":18.79,"n":14808,"o":19,"t":"2026-06-17T04:00:00Z","v":909104,"vw":19.029892},{"c":18.89,"h":18.98,"l":18.22,"n":9555,"o":18.54,"t":"2026-06-18T04:00:00Z","v":626772,"vw":18.639789},{"c":18.53,"h":18.6,"l":18.32,"n":7969,"o":18.56,"t":"2026-06-22T04:00:00Z","v":623417,"vw":18.449798},{"c":18.32,"h":18.37,"l":18.165,"n":5586,"o":18.25,"t":"2026-06-23T04:00:00Z","v":271591,"vw":18.292467},{"c":17.56,"h":17.78,"l":17.48,"n":6808,"o":17.57,"t":"2026-06-24T04:00:00Z","v":467157,"vw":17.58504},{"c":18.07,"h":18.185,"l":17.53,"n":6610,"o":17.54,"t":"2026-06-25T04:00:00Z","v":370106,"vw":17.936996},{"c":17.49,"h":17.62,"l":17.255,"n":5844,"o":17.5,"t":"2026-06-26T04:00:00Z","v":305028,"vw":17.420533},{"c":17.75,"h":17.85,"l":17.61,"n":4329,"o":17.67,"t":"2026-06-29T04:00:00Z","v":265405,"vw":17.721158},{"c":17.65,"h":17.93,"l":17.44,"n":3478,"o":17.91,"t":"2026-06-30T04:00:00Z","v":190708,"vw":17.651953},{"c":17.2,"h":17.48,"l":17.16,"n":3363,"o":17.35,"t":"2026-07-01T04:00:00Z","v":164256,"vw":17.329334},{"c":17.28,"h":17.36,"l":17.04,"n":3061,"o":17.2,"t":"2026-07-02T04:00:00Z","v":148327,"vw":17.202119},{"c":17.32,"h":17.488,"l":17.245,"n":3778,"o":17.36,"t":"2026-07-06T04:00:00Z","v":244485,"vw":17.334829},{"c":18.1,"h":18.23,"l":17.54,"n":6551,"o":17.56,"t":"2026-07-07T04:00:00Z","v":411935,"vw":17.898995},{"c":18.68,"h":19.095,"l":18.45,"n":11823,"o":18.67,"t":"2026-07-08T04:00:00Z","v":904491,"vw":18.755942},{"c":18.14,"h":18.45,"l":18.02,"n":5914,"o":18.41,"t":"2026-07-09T04:00:00Z","v":380758,"vw":18.169476},{"c":18.06,"h":18.425,"l":17.88,"n":8559,"o":18.17,"t":"2026-07-10T04:00:00Z","v":490425,"vw":18.05968},{"c":19.59,"h":19.76,"l":18.55,"n":11290,"o":18.55,"t":"2026-07-13T04:00:00Z","v":797170,"vw":19.213592},{"c":19.98,"h":20.16,"l":19.58,"n":13153,"o":20.01,"t":"2026-07-14T04:00:00Z","v":718577,"vw":19.901579},{"c":20.14,"h":20.25,"l":19.68,"n":9497,"o":20.25,"t":"2026-07-15T04:00:00Z","v":587164,"vw":20.069304},{"c":19.83,"h":20.21,"l":19.74,"n":5826,"o":20.15,"t":"2026-07-16T04:00:00Z","v":340015,"vw":19.858501},{"c":20.57,"h":20.745,"l":20.19,"n":6886,"o":20.35,"t":"2026-07-17T04:00:00Z","v":445970,"vw":20.510445},{"c":20.87,"h":21.01,"l":20.53,"n":6615,"o":20.57,"t":"2026-07-20T04:00:00Z","v":457212,"vw":20.799012},{"c":21.4,"h":21.5,"l":21.2,"n":5047,"o":21.22,"t":"2026-07-21T04:00:00Z","v":323457,"vw":21.369682},{"c":21.92,"h":22.08,"l":21.72,"n":2485,"o":21.86,"t":"2026-07-22T04:00:00Z","v":247788,"vw":21.938548},{"c":23.19,"h":23.645,"l":22.94,"n":6760,"o":23,"t":"2026-07-23T04:00:00Z","v":653811,"vw":23.244078},{"c":22.72,"h":22.915,"l":22.2,"n":6007,"o":22.89,"t":"2026-07-24T04:00:00Z","v":603148,"vw":22.552309},{"c":20.71,"h":21.8,"l":20.71,"n":5858,"o":21.8,"t":"2026-07-27T04:00:00Z","v":756206,"vw":21.001882},{"c":20.03,"h":20.69,"l":19.705,"n":6070,"o":20.58,"t":"2026-07-28T04:00:00Z","v":551054,"vw":20.17251},{"c":21.47,"h":21.64,"l":21.255,"n":6793,"o":21.3,"t":"2026-07-29T04:00:00Z","v":700948,"vw":21.435379},{"c":21.2,"h":21.46,"l":21.08,"n":4076,"o":21.15,"t":"2026-07-30T04:00:00Z","v":393114,"vw":21.230253},{"c":21.53,"h":21.775,"l":21.27,"n":4785,"o":21.7,"t":"2026-07-31T04:00:00Z","v":431769,"vw":21.534467},{"c":20.34,"h":20.41,"l":19.885,"n":5298,"o":20.05,"t":"2026-08-03T04:00:00Z","v":628671,"vw":20.152367},{"c":19.18,"h":19.52,"l":19.08,"n":7271,"o":19.36,"t":"2026-08-04T04:00:00Z","v":687450,"vw":19.258036},{"c":19.03,"h":19.43,"l":18.88,"n":3823,"o":19.43,"t":"2026-08-05T04:00:00Z","v":376611,"vw":19.047873},{"c":19.67,"h":19.8,"l":19.25,"n":4707,"o":19.27,"t":"2026-08-06T04:00:00Z","v":434979,"vw":19.558603},{"c":19.59,"h":19.89,"l":19.35,"n":2878,"o":19.35,"t":"2026-08-07T04:00:00Z","v":384619,"vw":19.611666},{"c":20.85,"h":20.93,"l":20.06,"n":3646,"o":20.06,"t":"2026-08-10T04:00:00Z","v":390562,"vw":20.623861},{"c":21.04,"h":21.055,"l":20.58,"n":2786,"o":20.58,"t":"2026-08-11T04:00:00Z","v":273475,"vw":20.897408},{"c":20.99,"h":21.055,"l":20.77,"n":2981,"o":20.83,"t":"2026-08-12T04:00:00Z","v":247212,"vw":20.923901},{"c":20.7,"h":20.96,"l":20.41,"n":3820,"o":20.62,"t":"2026-08-13T04:00:00Z","v":366780,"vw":20.678539},{"c":20.92,"h":20.97,"l":20.56,"n":2494,"o":20.7,"t":"2026-08-14T04:00:00Z","v":230021,"vw":20.804345},{"c":21.56,"h":21.6,"l":20.95,"n":2673,"o":21.01,"t":"2026-08-17T04:00:00Z","v":252815,"vw":21.39703},{"c":21.63,"h":21.95,"l":21.555,"n":2878,"o":21.95,"t":"2026-08-18T04:00:00Z","v":290970,"vw":21.68009},{"c":21.59,"h":21.95,"l":21.5,"n":3238,"o":21.5,"t":"2026-08-19T04:00:00Z","v":370371,"vw":21.730736},{"c":22.1,"h":22.2,"l":21.94,"n":2763,"o":22.15,"t":"2026-08-20T04:00:00Z","v":310426,"vw":22.086341},{"c":22.17,"h":22.32,"l":22.08,"n":2802,"o":22.2,"t":"2026-08-21T04:00:00Z","v":330646,"vw":22.194733},{"c":21.75,"h":22.05,"l":21.62,"n":2909,"o":21.94,"t":"2026-08-24T04:00:00Z","v":265195,"vw":21.776277},{"c":20.87,"h":21.35,"l":20.86,"n":4631,"o":21.15,"t":"2026-08-25T04:00:00Z","v":501502,"vw":21.108068},{"c":21.06,"h":21.411,"l":20.79,"n":2229,"o":20.79,"t":"2026-08-26T04:00:00Z","v":189085,"vw":21.078701},{"c":21.44,"h":21.605,"l":21.055,"n":2812,"o":21.2,"t":"2026-08-27T04:00:00Z","v":198175,"vw":21.369912},{"c":21.38,"h":21.45,"l":21.16,"n":2426,"o":21.45,"t":"2026-08-28T04:00:00Z","v":171584,"vw":21.363685},{"c":22.01,"h":22.15,"l":21.86,"n":2671,"o":22,"t":"2026-08-31T04:00:00Z","v":253088,"vw":21.974493},{"c":23.01,"h":23.05,"l":22.345,"n":3324,"o":22.47,"t":"2026-09-01T04:00:00Z","v":379974,"vw":22.737175},{"c":23.03,"h":23.2,"l":22.69,"n":3502,"o":22.79,"t":"2026-09-02T04:00:00Z","v":575026,"vw":23.00234},{"c":23.09,"h":23.295,"l":22.94,"n":4259,"o":23.25,"t":"2026-09-03T04:00:00Z","v":598965,"vw":23.109334},{"c":23.11,"h":23.245,"l":22.5,"n":3259,"o":22.82,"t":"2026-09-04T04:00:00Z","v":383307,"vw":23.011403},{"c":23.79,"h":23.825,"l":23.31,"n":5127,"o":23.78,"t":"2026-09-08T04:00:00Z","v":504161,"vw":23.594871},{"c":24.46,"h":24.47,"l":24.1,"n":3284,"o":24.3,"t":"2026-09-09T04:00:00Z","v":301215,"vw":24.310873},{"c":25.89,"h":25.9,"l":24.87,"n":5940,"o":25.21,"t":"2026-09-10T04:00:00Z","v":628970,"vw":25.456521},{"c":25.22,"h":25.28,"l":24.84,"n":7282,"o":24.84,"t":"2026-09-11T04:00:00Z","v":726855,"vw":25.079628},{"c":25.54,"h":26.12,"l":25.245,"n":8053,"o":26.02,"t":"2026-09-14T04:00:00Z","v":777441,"vw":25.626034},{"c":26.35,"h":26.62,"l":25.82,"n":5100,"o":25.82,"t":"2026-09-15T04:00:00Z","v":521086,"vw":26.162505},{"c":25.47,"h":25.97,"l":25.2,"n":6039,"o":25.94,"t":"2026-09-16T04:00:00Z","v":582729,"vw":25.443975},{"c":25.3,"h":25.54,"l":25.06,"n":3669,"o":25.09,"t":"2026-09-17T04:00:00Z","v":369221,"vw":25.286085},{"c":25.04,"h":25.6899,"l":25.01,"n":3422,"o":25.59,"t":"2026-09-18T04:00:00Z","v":345326,"vw":25.268722},{"c":24.17,"h":24.39,"l":23.92,"n":4444,"o":24.25,"t":"2026-09-21T04:00:00Z","v":378583,"vw":24.15447},{"c":23.54,"h":24.11,"l":23.26,"n":6642,"o":23.72,"t":"2026-09-22T04:00:00Z","v":642229,"vw":23.725123},{"c":24.29,"h":24.33,"l":23.88,"n":6302,"o":23.96,"t":"2026-09-23T04:00:00Z","v":549487,"vw":24.113427},{"c":24.97,"h":25.35,"l":24.48,"n":7715,"o":24.6,"t":"2026-09-24T04:00:00Z","v":698063,"vw":24.862873},{"c":24.23,"h":24.69,"l":24.01,"n":7084,"o":24.41,"t":"2026-09-25T04:00:00Z","v":464135,"vw":24.264719},{"c":24.45,"h":25.08,"l":23.94,"n":11221,"o":24.79,"t":"2026-09-28T04:00:00Z","v":921885,"vw":24.458621},{"c":23.38,"h":24.05,"l":23.37,"n":6433,"o":23.74,"t":"2026-09-29T04:00:00Z","v":468277,"vw":23.615212},{"c":23.75,"h":24.11,"l":23.71,"n":4263,"o":23.98,"t":"2026-09-30T04:00:00Z","v":331717,"vw":23.887527},{"c":24.5,"h":24.54,"l":23.76,"n":9355,"o":23.81,"t":"2026-10-01T04:00:00Z","v":817402,"vw":24.234267},{"c":24,"h":24.12,"l":23.14,"n":6599,"o":23.4,"t":"2026-10-02T04:00:00Z","v":593124,"vw":23.637746},{"c":23.46,"h":23.99,"l":23.4,"n":5845,"o":23.58,"t":"2026-10-05T04:00:00Z","v":528062,"vw":23.598702},{"c":23.64,"h":23.66,"l":23.1211,"n":3697,"o":23.17,"t":"2026-10-06T04:00:00Z","v":393739,"vw":23.419292},{"c":23.54,"h":23.99,"l":23.33,"n":4413,"o":23.85,"t":"2026-10-07T04:00:00Z","v":343870,"vw":23.584547},{"c":24.13,"h":24.46,"l":23.88,"n":7010,"o":24.15,"t":"2026-10-08T04:00:00Z","v":562324,"vw":24.147538},{"c":24.13,"h":24.255,"l":23.9,"n":4719,"o":23.9,"t":"2026-10-09T04:00:00Z","v":351900,"vw":24.076581},{"c":24.64,"h":24.83,"l":24.5889,"n":3247,"o":24.61,"t":"2026-10-12T04:00:00Z","v":274030,"vw":24.69247},{"c":24.91,"h":24.96,"l":24.46,"n":2718,"o":24.47,"t":"2026-10-13T04:00:00Z","v":168201,"vw":24.803032},{"c":24.93,"h":25.125,"l":24.895,"n":4370,"o":25.1,"t":"2026-10-14T04:00:00Z","v":571555,"vw":24.996211},{"c":25.24,"h":25.4085,"l":24.88,"n":4312,"o":25.04,"t":"2026-10-15T04:00:00Z","v":492178,"vw":25.144283},{"c":25.99,"h":26.085,"l":25.17,"n":6687,"o":25.3,"t":"2026-10-16T04:00:00Z","v":611750,"vw":25.73138},{"c":25.77,"h":26.08,"l":25.57,"n":4022,"o":25.63,"t":"2026-10-19T04:00:00Z","v":467116,"vw":25.81794},{"c":25.67,"h":26.07,"l":25.075,"n":6713,"o":26.07,"t":"2026-10-20T04:00:00Z","v":770836,"vw":25.48454},{"c":25.65,"h":25.875,"l":25.375,"n":5476,"o":25.63,"t":"2026-10-21T04:00:00Z","v":630388,"vw":25.623251},{"c":26,"h":26.15,"l":25.71,"n":3372,"o":26.09,"t":"2026-10-22T04:00:00Z","v":506888,"vw":25.900474}],"volatilityBars":[{"c":24.79,"h":24.79,"l":24.79,"n":3,"o":24.79,"t":"2026-09-21T08:00:00Z","v":157,"vw":24.79},{"c":24.75,"h":24.75,"l":24.75,"n":2,"o":24.75,"t":"2026-09-21T10:15:00Z","v":101,"vw":24.75},{"c":24.96,"h":24.96,"l":24.96,"n":4,"o":24.96,"t":"2026-09-21T11:00:00Z","v":185,"vw":24.96},{"c":24.5,"h":25,"l":24.5,"n":5,"o":25,"t":"2026-09-21T11:30:00Z","v":206,"vw":24.75},{"c":24.86,"h":24.86,"l":24.13,"n":5,"o":24.13,"t":"2026-09-21T11:45:00Z","v":5148,"vw":24.479994},{"c":24.26,"h":24.31,"l":24.26,"n":4,"o":24.31,"t":"2026-09-21T13:15:00Z","v":4090,"vw":24.299853},{"c":24.285,"h":24.39,"l":24.245,"n":282,"o":24.25,"t":"2026-09-21T13:30:00Z","v":46030,"vw":24.280494},{"c":24.26,"h":24.35,"l":24.255,"n":166,"o":24.285,"t":"2026-09-21T13:45:00Z","v":21769,"vw":24.320507},{"c":24.16,"h":24.27,"l":24.15,"n":279,"o":24.24,"t":"2026-09-21T14:00:00Z","v":20846,"vw":24.209022},{"c":24.045,"h":24.155,"l":24.045,"n":199,"o":24.15,"t":"2026-09-21T14:15:00Z","v":16252,"vw":24.10768},{"c":24.055,"h":24.125,"l":24.035,"n":259,"o":24.055,"t":"2026-09-21T14:30:00Z","v":23474,"vw":24.069985},{"c":24.17,"h":24.18,"l":24.01,"n":95,"o":24.055,"t":"2026-09-21T14:45:00Z","v":6886,"vw":24.117451},{"c":24.15,"h":24.2,"l":24.145,"n":79,"o":24.165,"t":"2026-09-21T15:00:00Z","v":5697,"vw":24.175756},{"c":24.19,"h":24.23,"l":24.125,"n":68,"o":24.125,"t":"2026-09-21T15:15:00Z","v":5056,"vw":24.192523},{"c":24.17,"h":24.195,"l":24.105,"n":181,"o":24.195,"t":"2026-09-21T15:30:00Z","v":14708,"vw":24.129411},{"c":24.19,"h":24.195,"l":24.05,"n":220,"o":24.15,"t":"2026-09-21T15:45:00Z","v":14966,"vw":24.126487},{"c":23.99,"h":24.185,"l":23.99,"n":352,"o":24.185,"t":"2026-09-21T16:00:00Z","v":26601,"vw":24.044468},{"c":24.04,"h":24.04,"l":23.94,"n":125,"o":23.99,"t":"2026-09-21T16:15:00Z","v":9338,"vw":23.97936},{"c":23.95,"h":24.05,"l":23.945,"n":42,"o":24.05,"t":"2026-09-21T16:30:00Z","v":5403,"vw":23.968804},{"c":23.945,"h":23.9899,"l":23.92,"n":74,"o":23.965,"t":"2026-09-21T16:45:00Z","v":9143,"vw":23.950016},{"c":24.015,"h":24.02,"l":23.99,"n":63,"o":23.99,"t":"2026-09-21T17:00:00Z","v":6121,"vw":24.002076},{"c":24.03,"h":24.045,"l":24.02,"n":46,"o":24.03,"t":"2026-09-21T17:15:00Z","v":4167,"vw":24.028646},{"c":24.165,"h":24.165,"l":24.05,"n":102,"o":24.055,"t":"2026-09-21T17:30:00Z","v":8025,"vw":24.084052},{"c":24.16,"h":24.19,"l":24.135,"n":34,"o":24.165,"t":"2026-09-21T17:45:00Z","v":2544,"vw":24.166667},{"c":24.175,"h":24.22,"l":24.14,"n":76,"o":24.155,"t":"2026-09-21T18:00:00Z","v":5725,"vw":24.172687},{"c":24.21,"h":24.245,"l":24.175,"n":61,"o":24.18,"t":"2026-09-21T18:15:00Z","v":3287,"vw":24.212631},{"c":24.205,"h":24.215,"l":24.1636,"n":18,"o":24.215,"t":"2026-09-21T18:30:00Z","v":2435,"vw":24.192784},{"c":24.26,"h":24.26,"l":24.245,"n":20,"o":24.245,"t":"2026-09-21T18:45:00Z","v":1250,"vw":24.250541},{"c":24.23,"h":24.25,"l":24.23,"n":60,"o":24.245,"t":"2026-09-21T19:00:00Z","v":3065,"vw":24.241495},{"c":24.14,"h":24.26,"l":24.14,"n":53,"o":24.25,"t":"2026-09-21T19:15:00Z","v":3604,"vw":24.213186},{"c":24.125,"h":24.15,"l":24.11,"n":117,"o":24.135,"t":"2026-09-21T19:30:00Z","v":21342,"vw":24.14434},{"c":24.17,"h":24.17,"l":24.125,"n":995,"o":24.125,"t":"2026-09-21T19:45:00Z","v":45937,"vw":24.149481},{"c":24.17,"h":24.17,"l":24.17,"n":6,"o":24.17,"t":"2026-09-21T20:00:00Z","v":26823,"vw":24.17},{"c":24.1521,"h":24.64,"l":24.1521,"n":2,"o":24.64,"t":"2026-09-21T20:30:00Z","v":300,"vw":24.314733},{"c":24,"h":24,"l":24,"n":4,"o":24,"t":"2026-09-21T21:15:00Z","v":110,"vw":24},{"c":23.73,"h":23.95,"l":23.73,"n":4,"o":23.95,"t":"2026-09-22T08:45:00Z","v":3900,"vw":23.855128},{"c":23.79,"h":23.79,"l":23.77,"n":2,"o":23.77,"t":"2026-09-22T09:00:00Z","v":1099,"vw":23.773621},{"c":23.99,"h":23.99,"l":23.63,"n":2,"o":23.63,"t":"2026-09-22T09:45:00Z","v":1166,"vw":23.681252},{"c":23.53,"h":23.53,"l":23.53,"n":2,"o":23.53,"t":"2026-09-22T10:00:00Z","v":802,"vw":23.53},{"c":23.43,"h":23.43,"l":23.4218,"n":3,"o":23.4218,"t":"2026-09-22T11:45:00Z","v":779,"vw":23.423079},{"c":23.6801,"h":23.79,"l":23.665,"n":288,"o":23.72,"t":"2026-09-22T13:30:00Z","v":24349,"vw":23.731441},{"c":23.725,"h":23.79,"l":23.7,"n":135,"o":23.705,"t":"2026-09-22T13:45:00Z","v":18241,"vw":23.745115},{"c":23.775,"h":23.855,"l":23.7,"n":336,"o":23.7102,"t":"2026-09-22T14:00:00Z","v":26417,"vw":23.753904},{"c":23.83,"h":23.88,"l":23.75,"n":134,"o":23.75,"t":"2026-09-22T14:15:00Z","v":10344,"vw":23.830602},{"c":23.91,"h":24.045,"l":23.69,"n":941,"o":23.79,"t":"2026-09-22T14:30:00Z","v":88048,"vw":23.828214},{"c":23.87,"h":23.99,"l":23.87,"n":152,"o":23.93,"t":"2026-09-22T14:45:00Z","v":10255,"vw":23.929677},{"c":23.9399,"h":23.95,"l":23.87,"n":292,"o":23.88,"t":"2026-09-22T15:00:00Z","v":19393,"vw":23.911839},{"c":23.92,"h":23.935,"l":23.87,"n":97,"o":23.88,"t":"2026-09-22T15:15:00Z","v":7935,"vw":23.912045},{"c":24.005,"h":24.04,"l":23.95,"n":240,"o":23.955,"t":"2026-09-22T15:30:00Z","v":38348,"vw":24.00247},{"c":24.05,"h":24.05,"l":24.005,"n":144,"o":24.005,"t":"2026-09-22T15:45:00Z","v":13674,"vw":24.025374},{"c":24.09,"h":24.11,"l":24.04,"n":95,"o":24.04,"t":"2026-09-22T16:00:00Z","v":7810,"vw":24.079132},{"c":24.035,"h":24.05,"l":24,"n":118,"o":24.04,"t":"2026-09-22T16:15:00Z","v":8016,"vw":24.022793},{"c":24,"h":24.045,"l":24,"n":28,"o":24.045,"t":"2026-09-22T16:30:00Z","v":2773,"vw":24.016978},{"c":23.96,"h":24.01,"l":23.88,"n":401,"o":23.99,"t":"2026-09-22T16:45:00Z","v":35136,"vw":23.921648},{"c":23.9,"h":23.95,"l":23.9,"n":23,"o":23.95,"t":"2026-09-22T17:00:00Z","v":1338,"vw":23.922745},{"c":23.88,"h":23.94,"l":23.88,"n":13,"o":23.925,"t":"2026-09-22T17:15:00Z","v":1192,"vw":23.922222},{"c":23.83,"h":23.875,"l":23.82,"n":30,"o":23.875,"t":"2026-09-22T17:30:00Z","v":27157,"vw":23.841864},{"c":23.495,"h":23.85,"l":23.47,"n":714,"o":23.83,"t":"2026-09-22T17:45:00Z","v":60154,"vw":23.660035},{"c":23.54,"h":23.575,"l":23.48,"n":216,"o":23.4951,"t":"2026-09-22T18:00:00Z","v":15200,"vw":23.542553},{"c":23.695,"h":23.695,"l":23.515,"n":78,"o":23.54,"t":"2026-09-22T18:15:00Z","v":5957,"vw":23.594517},{"c":23.755,"h":23.81,"l":23.715,"n":145,"o":23.735,"t":"2026-09-22T18:30:00Z","v":15715,"vw":23.768501},{"c":23.75,"h":23.765,"l":23.73,"n":44,"o":23.755,"t":"2026-09-22T18:45:00Z","v":4175,"vw":23.750408},{"c":23.685,"h":23.735,"l":23.68,"n":84,"o":23.73,"t":"2026-09-22T19:00:00Z","v":10760,"vw":23.71166},{"c":23.58,"h":23.69,"l":23.56,"n":285,"o":23.69,"t":"2026-09-22T19:15:00Z","v":26358,"vw":23.599591},{"c":23.35,"h":23.545,"l":23.26,"n":510,"o":23.54,"t":"2026-09-22T19:30:00Z","v":46337,"vw":23.382671},{"c":23.51,"h":23.53,"l":23.33,"n":698,"o":23.37,"t":"2026-09-22T19:45:00Z","v":51836,"vw":23.490042},{"c":23.54,"h":23.54,"l":23.54,"n":6,"o":23.54,"t":"2026-09-22T20:00:00Z","v":44993,"vw":23.54},{"c":23.54,"h":23.55,"l":23.54,"n":21,"o":23.55,"t":"2026-09-22T23:15:00Z","v":1199,"vw":23.542105},{"c":23.51,"h":23.51,"l":23.51,"n":3,"o":23.51,"t":"2026-09-22T23:45:00Z","v":412,"vw":23.51},{"c":24.01,"h":24.01,"l":23.9,"n":204,"o":23.96,"t":"2026-09-23T13:30:00Z","v":14933,"vw":23.961314},{"c":24.1099,"h":24.1389,"l":24.045,"n":162,"o":24.05,"t":"2026-09-23T13:45:00Z","v":10606,"vw":24.092616},{"c":24.1,"h":24.1,"l":24,"n":243,"o":24.09,"t":"2026-09-23T14:00:00Z","v":22216,"vw":24.036509},{"c":24.14,"h":24.15,"l":24.05,"n":374,"o":24.13,"t":"2026-09-23T14:15:00Z","v":26688,"vw":24.096623},{"c":24.15,"h":24.15,"l":24.03,"n":280,"o":24.09,"t":"2026-09-23T14:30:00Z","v":20792,"vw":24.073118},{"c":23.9601,"h":24.175,"l":23.92,"n":1211,"o":24.15,"t":"2026-09-23T14:45:00Z","v":125577,"vw":24.043547},{"c":24.035,"h":24.035,"l":23.895,"n":192,"o":23.96,"t":"2026-09-23T15:00:00Z","v":22333,"vw":23.957111},{"c":24.29,"h":24.29,"l":24.005,"n":213,"o":24.045,"t":"2026-09-23T15:15:00Z","v":19229,"vw":24.123172},{"c":24.255,"h":24.33,"l":24.24,"n":134,"o":24.28,"t":"2026-09-23T15:30:00Z","v":10297,"vw":24.291786},{"c":24.275,"h":24.28,"l":24.235,"n":84,"o":24.26,"t":"2026-09-23T15:45:00Z","v":7392,"vw":24.258497},{"c":24.305,"h":24.315,"l":24.25,"n":107,"o":24.255,"t":"2026-09-23T16:00:00Z","v":6194,"vw":24.272764},{"c":24.225,"h":24.29,"l":24.21,"n":111,"o":24.29,"t":"2026-09-23T16:15:00Z","v":10039,"vw":24.227436},{"c":24.22,"h":24.2599,"l":24.205,"n":99,"o":24.225,"t":"2026-09-23T16:30:00Z","v":14445,"vw":24.21802},{"c":23.975,"h":24.28,"l":23.94,"n":433,"o":24.205,"t":"2026-09-23T16:45:00Z","v":37570,"vw":24.165964},{"c":23.97,"h":24.005,"l":23.92,"n":252,"o":23.98,"t":"2026-09-23T17:00:00Z","v":17523,"vw":23.955004},{"c":23.995,"h":23.995,"l":23.88,"n":113,"o":23.97,"t":"2026-09-23T17:15:00Z","v":8848,"vw":23.916773},{"c":24.13,"h":24.17,"l":24.02,"n":275,"o":24.02,"t":"2026-09-23T17:30:00Z","v":29692,"vw":24.122228},{"c":24.035,"h":24.13,"l":24.015,"n":93,"o":24.13,"t":"2026-09-23T17:45:00Z","v":8354,"vw":24.061778},{"c":24.075,"h":24.095,"l":24.03,"n":60,"o":24.03,"t":"2026-09-23T18:00:00Z","v":13784,"vw":24.080629},{"c":24.16,"h":24.165,"l":24.065,"n":111,"o":24.08,"t":"2026-09-23T18:15:00Z","v":16034,"vw":24.08629},{"c":24.285,"h":24.33,"l":24.16,"n":171,"o":24.16,"t":"2026-09-23T18:30:00Z","v":16965,"vw":24.275618},{"c":24.19,"h":24.29,"l":24.185,"n":116,"o":24.29,"t":"2026-09-23T18:45:00Z","v":10792,"vw":24.242915},{"c":24.19,"h":24.195,"l":24.155,"n":71,"o":24.195,"t":"2026-09-23T19:00:00Z","v":8676,"vw":24.178057},{"c":24.305,"h":24.31,"l":24.1996,"n":114,"o":24.1996,"t":"2026-09-23T19:15:00Z","v":16289,"vw":24.255955},{"c":24.275,"h":24.295,"l":24.255,"n":87,"o":24.29,"t":"2026-09-23T19:30:00Z","v":5063,"vw":24.27685},{"c":24.26,"h":24.265,"l":24.225,"n":701,"o":24.265,"t":"2026-09-23T19:45:00Z","v":35286,"vw":24.246223},{"c":24.26,"h":24.29,"l":24.23,"n":74,"o":24.29,"t":"2026-09-23T20:00:00Z","v":7323,"vw":24.279771},{"c":24.51,"h":24.51,"l":24.51,"n":3,"o":24.51,"t":"2026-09-23T20:30:00Z","v":123,"vw":24.51},{"c":24.49,"h":24.49,"l":24.49,"n":1,"o":24.49,"t":"2026-09-24T08:15:00Z","v":183,"vw":24.49},{"c":25.19,"h":25.19,"l":25.19,"n":2,"o":25.19,"t":"2026-09-24T11:00:00Z","v":420,"vw":25.19},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-09-24T11:15:00Z","v":800,"vw":24.8},{"c":24.7098,"h":24.75,"l":24.6,"n":161,"o":24.6,"t":"2026-09-24T13:30:00Z","v":12856,"vw":24.679915},{"c":24.69,"h":24.73,"l":24.65,"n":156,"o":24.73,"t":"2026-09-24T13:45:00Z","v":12197,"vw":24.68394},{"c":24.69,"h":24.72,"l":24.66,"n":76,"o":24.72,"t":"2026-09-24T14:00:00Z","v":3877,"vw":24.676805},{"c":24.815,"h":24.82,"l":24.7,"n":158,"o":24.7,"t":"2026-09-24T14:15:00Z","v":14159,"vw":24.774065},{"c":24.95,"h":24.965,"l":24.81,"n":101,"o":24.845,"t":"2026-09-24T14:30:00Z","v":13370,"vw":24.912177},{"c":25.07,"h":25.07,"l":24.93,"n":258,"o":24.95,"t":"2026-09-24T14:45:00Z","v":23455,"vw":24.983581},{"c":25.15,"h":25.15,"l":25.03,"n":137,"o":25.05,"t":"2026-09-24T15:00:00Z","v":9299,"vw":25.095991},{"c":25.27,"h":25.27,"l":25.12,"n":136,"o":25.15,"t":"2026-09-24T15:15:00Z","v":9275,"vw":25.181743},{"c":25.24,"h":25.28,"l":25.21,"n":64,"o":25.275,"t":"2026-09-24T15:30:00Z","v":5324,"vw":25.247921},{"c":25.29,"h":25.29,"l":25.215,"n":109,"o":25.23,"t":"2026-09-24T15:45:00Z","v":11805,"vw":25.247536},{"c":25.28,"h":25.35,"l":25.27,"n":154,"o":25.28,"t":"2026-09-24T16:00:00Z","v":12602,"vw":25.30779},{"c":24.67,"h":25.27,"l":24.57,"n":1554,"o":25.27,"t":"2026-09-24T16:15:00Z","v":158846,"vw":24.949552},{"c":24.53,"h":24.665,"l":24.48,"n":200,"o":24.66,"t":"2026-09-24T16:30:00Z","v":20474,"vw":24.547266},{"c":24.72,"h":24.75,"l":24.54,"n":479,"o":24.62,"t":"2026-09-24T16:45:00Z","v":47054,"vw":24.698218},{"c":24.73,"h":24.81,"l":24.62,"n":700,"o":24.74,"t":"2026-09-24T17:00:00Z","v":63634,"vw":24.745516},{"c":24.88,"h":24.9,"l":24.74,"n":191,"o":24.74,"t":"2026-09-24T17:15:00Z","v":23029,"vw":24.82833},{"c":25.06,"h":25.06,"l":24.84,"n":172,"o":24.85,"t":"2026-09-24T17:30:00Z","v":14696,"vw":24.935958},{"c":24.97,"h":25.075,"l":24.97,"n":202,"o":25.06,"t":"2026-09-24T17:45:00Z","v":12584,"vw":25.026205},{"c":24.8,"h":24.985,"l":24.8,"n":116,"o":24.94,"t":"2026-09-24T18:00:00Z","v":13141,"vw":24.903846},{"c":24.82,"h":24.86,"l":24.74,"n":267,"o":24.79,"t":"2026-09-24T18:15:00Z","v":24033,"vw":24.796361},{"c":24.77,"h":24.86,"l":24.635,"n":614,"o":24.82,"t":"2026-09-24T18:30:00Z","v":77625,"vw":24.746894},{"c":24.75,"h":24.78,"l":24.705,"n":190,"o":24.78,"t":"2026-09-24T18:45:00Z","v":13909,"vw":24.741962},{"c":24.97,"h":24.985,"l":24.76,"n":407,"o":24.76,"t":"2026-09-24T19:00:00Z","v":38980,"vw":24.823125},{"c":24.9899,"h":25.025,"l":24.93,"n":166,"o":24.9445,"t":"2026-09-24T19:15:00Z","v":17984,"vw":24.964924},{"c":24.9716,"h":25.01,"l":24.96,"n":56,"o":25.01,"t":"2026-09-24T19:30:00Z","v":5207,"vw":24.96989},{"c":24.97,"h":24.97,"l":24.9123,"n":609,"o":24.97,"t":"2026-09-24T19:45:00Z","v":18084,"vw":24.954914},{"c":24.97,"h":24.97,"l":24.97,"n":4,"o":24.97,"t":"2026-09-24T20:00:00Z","v":10890,"vw":24.97},{"c":24.96,"h":24.96,"l":24.95,"n":3,"o":24.95,"t":"2026-09-24T20:15:00Z","v":244,"vw":24.955},{"c":24.88,"h":24.88,"l":24.88,"n":1,"o":24.88,"t":"2026-09-24T20:30:00Z","v":500,"vw":24.88},{"c":25.26,"h":25.26,"l":25.26,"n":1,"o":25.26,"t":"2026-09-24T21:00:00Z","v":488,"vw":25.26},{"c":25.15,"h":25.76,"l":25.15,"n":3,"o":25.76,"t":"2026-09-24T21:45:00Z","v":427,"vw":25.473607},{"c":24.24,"h":24.86,"l":24.24,"n":6,"o":24.3234,"t":"2026-09-25T11:15:00Z","v":840,"vw":24.382107},{"c":24.18,"h":24.18,"l":24.18,"n":2,"o":24.18,"t":"2026-09-25T12:00:00Z","v":4000,"vw":24.18},{"c":24.4501,"h":24.47,"l":24.41,"n":139,"o":24.41,"t":"2026-09-25T13:30:00Z","v":9462,"vw":24.441876},{"c":24.5,"h":24.5,"l":24.42,"n":66,"o":24.43,"t":"2026-09-25T13:45:00Z","v":3501,"vw":24.463201},{"c":24.4738,"h":24.595,"l":24.4738,"n":97,"o":24.505,"t":"2026-09-25T14:00:00Z","v":6028,"vw":24.517019},{"c":24.615,"h":24.615,"l":24.455,"n":66,"o":24.48,"t":"2026-09-25T14:15:00Z","v":3954,"vw":24.503731},{"c":24.665,"h":24.67,"l":24.615,"n":47,"o":24.62,"t":"2026-09-25T14:30:00Z","v":2364,"vw":24.639677},{"c":24.6,"h":24.67,"l":24.6,"n":120,"o":24.655,"t":"2026-09-25T14:45:00Z","v":7413,"vw":24.62853},{"c":24.66,"h":24.67,"l":24.585,"n":78,"o":24.585,"t":"2026-09-25T15:00:00Z","v":3437,"vw":24.635466},{"c":24.665,"h":24.68,"l":24.62,"n":169,"o":24.665,"t":"2026-09-25T15:15:00Z","v":8795,"vw":24.650546},{"c":24.67,"h":24.69,"l":24.59,"n":286,"o":24.675,"t":"2026-09-25T15:30:00Z","v":16230,"vw":24.64132},{"c":24.36,"h":24.685,"l":24.36,"n":376,"o":24.63,"t":"2026-09-25T15:45:00Z","v":33160,"vw":24.600656},{"c":24.05,"h":24.36,"l":24.01,"n":818,"o":24.36,"t":"2026-09-25T16:00:00Z","v":50851,"vw":24.142754},{"c":24.015,"h":24.22,"l":24.015,"n":382,"o":24.05,"t":"2026-09-25T16:15:00Z","v":50377,"vw":24.158217},{"c":24.125,"h":24.35,"l":24.02,"n":1450,"o":24.02,"t":"2026-09-25T16:30:00Z","v":95417,"vw":24.204521},{"c":24.19,"h":24.23,"l":24.13,"n":339,"o":24.13,"t":"2026-09-25T16:45:00Z","v":22090,"vw":24.17048},{"c":24.17,"h":24.22,"l":24.11,"n":232,"o":24.19,"t":"2026-09-25T17:00:00Z","v":14437,"vw":24.158168},{"c":24.165,"h":24.205,"l":24.145,"n":75,"o":24.2,"t":"2026-09-25T17:15:00Z","v":5059,"vw":24.174884},{"c":24.21,"h":24.29,"l":24.15,"n":194,"o":24.155,"t":"2026-09-25T17:30:00Z","v":11256,"vw":24.203352},{"c":24.185,"h":24.2,"l":24.16,"n":47,"o":24.195,"t":"2026-09-25T17:45:00Z","v":2918,"vw":24.181431},{"c":24.17,"h":24.23,"l":24.14,"n":86,"o":24.14,"t":"2026-09-25T18:00:00Z","v":4656,"vw":24.190939},{"c":24.22,"h":24.29,"l":24.09,"n":401,"o":24.12,"t":"2026-09-25T18:15:00Z","v":26690,"vw":24.211133},{"c":24.185,"h":24.2,"l":24.16,"n":42,"o":24.17,"t":"2026-09-25T18:30:00Z","v":2275,"vw":24.175},{"c":24.195,"h":24.195,"l":24.145,"n":16,"o":24.165,"t":"2026-09-25T18:45:00Z","v":1720,"vw":24.154189},{"c":24.255,"h":24.255,"l":24.18,"n":168,"o":24.24,"t":"2026-09-25T19:00:00Z","v":9840,"vw":24.215844},{"c":24.305,"h":24.32,"l":24.26,"n":84,"o":24.26,"t":"2026-09-25T19:15:00Z","v":5389,"vw":24.294524},{"c":24.215,"h":24.295,"l":24.19,"n":212,"o":24.295,"t":"2026-09-25T19:30:00Z","v":21834,"vw":24.255904},{"c":24.18,"h":24.23,"l":24.18,"n":413,"o":24.21,"t":"2026-09-25T19:45:00Z","v":16228,"vw":24.190426},{"c":24.23,"h":24.23,"l":24.23,"n":3,"o":24.23,"t":"2026-09-25T20:00:00Z","v":8875,"vw":24.23},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-28T08:45:00Z","v":800,"vw":25},{"c":24.88,"h":24.9,"l":24.88,"n":3,"o":24.9,"t":"2026-09-28T12:30:00Z","v":6100,"vw":24.883607},{"c":24.76,"h":24.79,"l":24.7,"n":110,"o":24.79,"t":"2026-09-28T13:30:00Z","v":6907,"vw":24.743577},{"c":24.62,"h":24.805,"l":24.61,"n":634,"o":24.76,"t":"2026-09-28T13:45:00Z","v":42511,"vw":24.708394},{"c":24.67,"h":24.68,"l":24.6,"n":214,"o":24.605,"t":"2026-09-28T14:00:00Z","v":15387,"vw":24.658691},{"c":24.68,"h":24.705,"l":24.61,"n":143,"o":24.665,"t":"2026-09-28T14:15:00Z","v":8675,"vw":24.65689},{"c":24.81,"h":24.82,"l":24.68,"n":206,"o":24.68,"t":"2026-09-28T14:30:00Z","v":14639,"vw":24.7709},{"c":25.07,"h":25.08,"l":24.825,"n":472,"o":24.825,"t":"2026-09-28T14:45:00Z","v":60530,"vw":24.951105},{"c":25.01,"h":25.08,"l":24.97,"n":259,"o":25.08,"t":"2026-09-28T15:00:00Z","v":28384,"vw":25.020892},{"c":25,"h":25.04,"l":24.94,"n":401,"o":25,"t":"2026-09-28T15:15:00Z","v":38131,"vw":24.985029},{"c":25.04,"h":25.08,"l":24.99,"n":174,"o":24.99,"t":"2026-09-28T15:30:00Z","v":18011,"vw":25.021065},{"c":24.94,"h":25.06,"l":24.93,"n":117,"o":25.06,"t":"2026-09-28T15:45:00Z","v":8369,"vw":25.002436},{"c":24.78,"h":24.94,"l":24.78,"n":139,"o":24.92,"t":"2026-09-28T16:00:00Z","v":9573,"vw":24.893337},{"c":24.2,"h":24.83,"l":24.13,"n":1756,"o":24.83,"t":"2026-09-28T16:15:00Z","v":130225,"vw":24.465046},{"c":24.4225,"h":24.4225,"l":24.16,"n":700,"o":24.19,"t":"2026-09-28T16:30:00Z","v":58505,"vw":24.32024},{"c":24.39,"h":24.48,"l":24.3575,"n":251,"o":24.42,"t":"2026-09-28T16:45:00Z","v":23234,"vw":24.415332},{"c":23.98,"h":24.46,"l":23.94,"n":2193,"o":24.425,"t":"2026-09-28T17:00:00Z","v":153843,"vw":24.113559},{"c":24.35,"h":24.35,"l":23.96,"n":648,"o":23.96,"t":"2026-09-28T17:15:00Z","v":45979,"vw":24.121304},{"c":24.29,"h":24.305,"l":24.26,"n":102,"o":24.3,"t":"2026-09-28T17:30:00Z","v":7361,"vw":24.277521},{"c":24.33,"h":24.345,"l":24.235,"n":335,"o":24.28,"t":"2026-09-28T17:45:00Z","v":27221,"vw":24.296643},{"c":24.18,"h":24.355,"l":24.18,"n":54,"o":24.335,"t":"2026-09-28T18:00:00Z","v":4679,"vw":24.290999},{"c":24.28,"h":24.28,"l":24.18,"n":68,"o":24.2,"t":"2026-09-28T18:15:00Z","v":5827,"vw":24.249941},{"c":24.24,"h":24.29,"l":24.22,"n":178,"o":24.25,"t":"2026-09-28T18:30:00Z","v":13274,"vw":24.247371},{"c":24.25,"h":24.285,"l":24.14,"n":498,"o":24.24,"t":"2026-09-28T18:45:00Z","v":36272,"vw":24.216977},{"c":24.32,"h":24.32,"l":24.24,"n":200,"o":24.26,"t":"2026-09-28T19:00:00Z","v":14910,"vw":24.26859},{"c":24.36,"h":24.4,"l":24.32,"n":164,"o":24.32,"t":"2026-09-28T19:15:00Z","v":19492,"vw":24.379754},{"c":24.34,"h":24.385,"l":24.305,"n":192,"o":24.365,"t":"2026-09-28T19:30:00Z","v":31461,"vw":24.348828},{"c":24.43,"h":24.445,"l":24.32,"n":670,"o":24.32,"t":"2026-09-28T19:45:00Z","v":40960,"vw":24.393868},{"c":24.43,"h":24.45,"l":24.38,"n":18,"o":24.45,"t":"2026-09-28T20:00:00Z","v":41715,"vw":24.449581},{"c":24.44,"h":24.44,"l":24.43,"n":3,"o":24.43,"t":"2026-09-29T09:45:00Z","v":576,"vw":24.433611},{"c":24.44,"h":24.44,"l":24.43,"n":2,"o":24.43,"t":"2026-09-29T10:00:00Z","v":416,"vw":24.435},{"c":24.43,"h":24.44,"l":24.41,"n":4,"o":24.44,"t":"2026-09-29T10:30:00Z","v":832,"vw":24.43},{"c":24.44,"h":24.44,"l":24.4,"n":6,"o":24.4,"t":"2026-09-29T10:45:00Z","v":1249,"vw":24.429976},{"c":24.33,"h":24.33,"l":24.31,"n":2,"o":24.31,"t":"2026-09-29T11:00:00Z","v":418,"vw":24.32},{"c":24.0817,"h":24.29,"l":24.0817,"n":4,"o":24.29,"t":"2026-09-29T11:15:00Z","v":691,"vw":24.254153},{"c":24.23,"h":24.23,"l":24.23,"n":1,"o":24.23,"t":"2026-09-29T11:30:00Z","v":198,"vw":24.23},{"c":24.19,"h":24.19,"l":24.19,"n":2,"o":24.19,"t":"2026-09-29T11:45:00Z","v":199,"vw":24.19},{"c":24.67,"h":24.67,"l":24.67,"n":1,"o":24.67,"t":"2026-09-29T13:00:00Z","v":100,"vw":24.67},{"c":24.0455,"h":24.0455,"l":23.71,"n":2,"o":23.71,"t":"2026-09-29T13:15:00Z","v":2501,"vw":23.830866},{"c":23.8283,"h":23.83,"l":23.67,"n":178,"o":23.74,"t":"2026-09-29T13:30:00Z","v":14134,"vw":23.761768},{"c":23.82,"h":23.9,"l":23.745,"n":199,"o":23.84,"t":"2026-09-29T13:45:00Z","v":14912,"vw":23.814547},{"c":23.94,"h":23.965,"l":23.81,"n":91,"o":23.83,"t":"2026-09-29T14:00:00Z","v":6875,"vw":23.855423},{"c":23.915,"h":23.975,"l":23.9,"n":187,"o":23.975,"t":"2026-09-29T14:15:00Z","v":12417,"vw":23.940049},{"c":23.89,"h":23.965,"l":23.88,"n":227,"o":23.91,"t":"2026-09-29T14:30:00Z","v":12831,"vw":23.924781},{"c":23.95,"h":23.965,"l":23.92,"n":35,"o":23.92,"t":"2026-09-29T14:45:00Z","v":2296,"vw":23.949575},{"c":23.99,"h":24.05,"l":23.96,"n":75,"o":23.96,"t":"2026-09-29T15:00:00Z","v":5865,"vw":24.015416},{"c":23.98,"h":24.04,"l":23.975,"n":110,"o":24.015,"t":"2026-09-29T15:15:00Z","v":10906,"vw":24.025303},{"c":24.025,"h":24.025,"l":23.96,"n":69,"o":23.98,"t":"2026-09-29T15:30:00Z","v":3898,"vw":23.999854},{"c":23.715,"h":24.02,"l":23.635,"n":1626,"o":24.02,"t":"2026-09-29T15:45:00Z","v":98826,"vw":23.777034},{"c":23.725,"h":23.79,"l":23.675,"n":355,"o":23.68,"t":"2026-09-29T16:00:00Z","v":18850,"vw":23.724448},{"c":23.6699,"h":23.77,"l":23.66,"n":128,"o":23.745,"t":"2026-09-29T16:15:00Z","v":7742,"vw":23.698208},{"c":23.8,"h":23.8,"l":23.675,"n":156,"o":23.675,"t":"2026-09-29T16:30:00Z","v":11124,"vw":23.709795},{"c":23.75,"h":23.81,"l":23.68,"n":131,"o":23.79,"t":"2026-09-29T16:45:00Z","v":10520,"vw":23.748522},{"c":23.72,"h":23.79,"l":23.705,"n":73,"o":23.765,"t":"2026-09-29T17:00:00Z","v":4326,"vw":23.747089},{"c":23.715,"h":23.76,"l":23.685,"n":67,"o":23.74,"t":"2026-09-29T17:15:00Z","v":5426,"vw":23.727868},{"c":23.675,"h":23.71,"l":23.67,"n":60,"o":23.675,"t":"2026-09-29T17:30:00Z","v":3329,"vw":23.686768},{"c":23.63,"h":23.665,"l":23.62,"n":135,"o":23.66,"t":"2026-09-29T17:45:00Z","v":8753,"vw":23.647335},{"c":23.57,"h":23.64,"l":23.525,"n":291,"o":23.63,"t":"2026-09-29T18:00:00Z","v":19678,"vw":23.593792},{"c":23.445,"h":23.575,"l":23.43,"n":122,"o":23.575,"t":"2026-09-29T18:15:00Z","v":7587,"vw":23.511858},{"c":23.485,"h":23.505,"l":23.38,"n":263,"o":23.44,"t":"2026-09-29T18:30:00Z","v":21504,"vw":23.449821},{"c":23.4555,"h":23.5,"l":23.4376,"n":66,"o":23.48,"t":"2026-09-29T18:45:00Z","v":14569,"vw":23.45594},{"c":23.41,"h":23.45,"l":23.4,"n":78,"o":23.45,"t":"2026-09-29T19:00:00Z","v":5516,"vw":23.422063},{"c":23.43,"h":23.435,"l":23.41,"n":57,"o":23.425,"t":"2026-09-29T19:15:00Z","v":3523,"vw":23.420864},{"c":23.41,"h":23.425,"l":23.37,"n":123,"o":23.425,"t":"2026-09-29T19:30:00Z","v":11464,"vw":23.39834},{"c":23.39,"h":23.425,"l":23.38,"n":1148,"o":23.41,"t":"2026-09-29T19:45:00Z","v":87078,"vw":23.40475},{"c":23.5484,"h":23.5484,"l":23.38,"n":5,"o":23.38,"t":"2026-09-29T20:00:00Z","v":25029,"vw":23.382133},{"c":23.39,"h":23.39,"l":23.39,"n":2,"o":23.39,"t":"2026-09-29T20:15:00Z","v":303,"vw":23.39},{"c":23.5,"h":23.5,"l":23.5,"n":10,"o":23.5,"t":"2026-09-29T23:45:00Z","v":425,"vw":23.5},{"c":23.42,"h":23.42,"l":23.42,"n":1,"o":23.42,"t":"2026-09-30T08:00:00Z","v":300,"vw":23.42},{"c":23.91,"h":23.9346,"l":23.51,"n":6,"o":23.54,"t":"2026-09-30T11:00:00Z","v":760,"vw":23.719479},{"c":23.75,"h":23.75,"l":23.75,"n":3,"o":23.75,"t":"2026-09-30T11:15:00Z","v":1027,"vw":23.75},{"c":25.1476,"h":25.1476,"l":25.1476,"n":1,"o":25.1476,"t":"2026-09-30T12:30:00Z","v":400,"vw":25.1476},{"c":24.23,"h":24.23,"l":23.9,"n":13,"o":23.94,"t":"2026-09-30T13:15:00Z","v":1272,"vw":24.055},{"c":23.92,"h":24.02,"l":23.89,"n":273,"o":23.98,"t":"2026-09-30T13:30:00Z","v":21963,"vw":23.942478},{"c":23.83,"h":23.92,"l":23.8,"n":181,"o":23.92,"t":"2026-09-30T13:45:00Z","v":12523,"vw":23.87522},{"c":23.83,"h":23.83,"l":23.775,"n":57,"o":23.81,"t":"2026-09-30T14:00:00Z","v":3349,"vw":23.795208},{"c":23.95,"h":24.01,"l":23.88,"n":147,"o":23.88,"t":"2026-09-30T14:15:00Z","v":9588,"vw":23.965814},{"c":23.92,"h":24,"l":23.9,"n":432,"o":23.96,"t":"2026-09-30T14:30:00Z","v":34323,"vw":23.931221},{"c":24.03,"h":24.03,"l":23.945,"n":231,"o":23.98,"t":"2026-09-30T14:45:00Z","v":22547,"vw":23.969585},{"c":24.02,"h":24.06,"l":23.98,"n":379,"o":24.025,"t":"2026-09-30T15:00:00Z","v":31687,"vw":24.022001},{"c":24.02,"h":24.11,"l":24,"n":192,"o":24,"t":"2026-09-30T15:15:00Z","v":13403,"vw":24.053789},{"c":24.055,"h":24.055,"l":23.945,"n":294,"o":24.01,"t":"2026-09-30T15:30:00Z","v":23697,"vw":23.989975},{"c":23.94,"h":24.06,"l":23.94,"n":108,"o":24.05,"t":"2026-09-30T15:45:00Z","v":5883,"vw":24.015758},{"c":23.99,"h":24,"l":23.91,"n":222,"o":23.91,"t":"2026-09-30T16:00:00Z","v":13640,"vw":23.961102},{"c":23.99,"h":23.99,"l":23.96,"n":14,"o":23.97,"t":"2026-09-30T16:15:00Z","v":653,"vw":23.974848},{"c":24,"h":24,"l":23.995,"n":17,"o":24,"t":"2026-09-30T16:30:00Z","v":1467,"vw":23.997047},{"c":23.87,"h":23.94,"l":23.845,"n":62,"o":23.94,"t":"2026-09-30T16:45:00Z","v":4086,"vw":23.876288},{"c":23.85,"h":23.89,"l":23.845,"n":35,"o":23.87,"t":"2026-09-30T17:00:00Z","v":2882,"vw":23.857366},{"c":23.87,"h":23.87,"l":23.87,"n":6,"o":23.87,"t":"2026-09-30T17:15:00Z","v":269,"vw":23.87},{"c":23.81,"h":23.9,"l":23.81,"n":121,"o":23.875,"t":"2026-09-30T17:30:00Z","v":9016,"vw":23.845462},{"c":23.88,"h":23.88,"l":23.78,"n":108,"o":23.84,"t":"2026-09-30T17:45:00Z","v":8627,"vw":23.803036},{"c":23.785,"h":23.785,"l":23.78,"n":5,"o":23.78,"t":"2026-09-30T18:00:00Z","v":671,"vw":23.784167},{"c":23.71,"h":23.78,"l":23.71,"n":84,"o":23.775,"t":"2026-09-30T18:15:00Z","v":6307,"vw":23.741952},{"c":23.79,"h":23.82,"l":23.72,"n":37,"o":23.72,"t":"2026-09-30T18:30:00Z","v":2285,"vw":23.771},{"c":23.76,"h":23.8,"l":23.7501,"n":44,"o":23.79,"t":"2026-09-30T18:45:00Z","v":2630,"vw":23.76433},{"c":23.78,"h":23.78,"l":23.75,"n":43,"o":23.765,"t":"2026-09-30T19:00:00Z","v":2421,"vw":23.764115},{"c":23.77,"h":23.77,"l":23.73,"n":16,"o":23.74,"t":"2026-09-30T19:15:00Z","v":1904,"vw":23.744394},{"c":23.74,"h":23.78,"l":23.71,"n":105,"o":23.78,"t":"2026-09-30T19:30:00Z","v":10792,"vw":23.739316},{"c":23.77,"h":23.77,"l":23.72,"n":525,"o":23.72,"t":"2026-09-30T19:45:00Z","v":34955,"vw":23.740209},{"c":23.75,"h":23.75,"l":23.75,"n":7,"o":23.75,"t":"2026-09-30T20:00:00Z","v":20742,"vw":23.75},{"c":23.75,"h":23.75,"l":23.75,"n":3,"o":23.75,"t":"2026-09-30T22:00:00Z","v":11100,"vw":23.75},{"c":23.75,"h":23.76,"l":23.75,"n":2,"o":23.76,"t":"2026-09-30T22:15:00Z","v":600,"vw":23.756667},{"c":23.6,"h":23.66,"l":23.6,"n":3,"o":23.66,"t":"2026-09-30T23:45:00Z","v":1240,"vw":23.610645},{"c":24.2,"h":24.23,"l":23.41,"n":8,"o":23.41,"t":"2026-10-01T08:00:00Z","v":6368,"vw":24.139426},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-01T11:00:00Z","v":1865,"vw":24.1},{"c":24.07,"h":24.12,"l":24.06,"n":6,"o":24.1,"t":"2026-10-01T12:15:00Z","v":2300,"vw":24.081778},{"c":23.81,"h":23.82,"l":23.79,"n":79,"o":23.81,"t":"2026-10-01T13:15:00Z","v":35104,"vw":23.807018},{"c":23.97,"h":23.97,"l":23.76,"n":322,"o":23.81,"t":"2026-10-01T13:30:00Z","v":24821,"vw":23.826842},{"c":23.94,"h":24,"l":23.91,"n":186,"o":23.96,"t":"2026-10-01T13:45:00Z","v":14653,"vw":23.948096},{"c":24.0251,"h":24.05,"l":23.9101,"n":483,"o":23.97,"t":"2026-10-01T14:00:00Z","v":50518,"vw":23.99457},{"c":24.055,"h":24.06,"l":24.01,"n":136,"o":24.035,"t":"2026-10-01T14:15:00Z","v":8042,"vw":24.041618},{"c":24.13,"h":24.13,"l":24.01,"n":375,"o":24.06,"t":"2026-10-01T14:30:00Z","v":33826,"vw":24.058202},{"c":24.16,"h":24.2,"l":24.03,"n":398,"o":24.155,"t":"2026-10-01T14:45:00Z","v":27635,"vw":24.106968},{"c":24.28,"h":24.29,"l":24.13,"n":312,"o":24.13,"t":"2026-10-01T15:00:00Z","v":24750,"vw":24.224438},{"c":24.25,"h":24.31,"l":24.215,"n":258,"o":24.255,"t":"2026-10-01T15:15:00Z","v":19943,"vw":24.263226},{"c":24.26,"h":24.29,"l":24.245,"n":205,"o":24.26,"t":"2026-10-01T15:30:00Z","v":18819,"vw":24.263723},{"c":24.295,"h":24.38,"l":24.27,"n":437,"o":24.275,"t":"2026-10-01T15:45:00Z","v":35535,"vw":24.331215},{"c":24.08,"h":24.295,"l":24.075,"n":352,"o":24.295,"t":"2026-10-01T16:00:00Z","v":35313,"vw":24.136571},{"c":24.06,"h":24.1,"l":24.045,"n":91,"o":24.1,"t":"2026-10-01T16:15:00Z","v":10221,"vw":24.074302},{"c":24.085,"h":24.12,"l":24.04,"n":109,"o":24.06,"t":"2026-10-01T16:30:00Z","v":12391,"vw":24.079974},{"c":24.18,"h":24.18,"l":24.085,"n":317,"o":24.085,"t":"2026-10-01T16:45:00Z","v":36214,"vw":24.13226},{"c":24.165,"h":24.17,"l":24.125,"n":146,"o":24.16,"t":"2026-10-01T17:00:00Z","v":14785,"vw":24.148233},{"c":24.07,"h":24.15,"l":24.025,"n":65,"o":24.15,"t":"2026-10-01T17:15:00Z","v":5299,"vw":24.096578},{"c":24.11,"h":24.11,"l":24.02,"n":316,"o":24.06,"t":"2026-10-01T17:30:00Z","v":27824,"vw":24.043589},{"c":24.5,"h":24.54,"l":24.07,"n":1548,"o":24.09,"t":"2026-10-01T17:45:00Z","v":122406,"vw":24.342051},{"c":24.385,"h":24.52,"l":24.36,"n":408,"o":24.5,"t":"2026-10-01T18:00:00Z","v":34487,"vw":24.424947},{"c":24.365,"h":24.425,"l":24.22,"n":763,"o":24.41,"t":"2026-10-01T18:15:00Z","v":58127,"vw":24.323429},{"c":24.4,"h":24.42,"l":24.305,"n":479,"o":24.38,"t":"2026-10-01T18:30:00Z","v":56675,"vw":24.374606},{"c":24.365,"h":24.39,"l":24.35,"n":73,"o":24.39,"t":"2026-10-01T18:45:00Z","v":6622,"vw":24.366883},{"c":24.38,"h":24.39,"l":24.33,"n":178,"o":24.355,"t":"2026-10-01T19:00:00Z","v":22333,"vw":24.372345},{"c":24.425,"h":24.43,"l":24.355,"n":253,"o":24.38,"t":"2026-10-01T19:15:00Z","v":20757,"vw":24.399197},{"c":24.4,"h":24.47,"l":24.4,"n":200,"o":24.43,"t":"2026-10-01T19:30:00Z","v":22017,"vw":24.435389},{"c":24.47,"h":24.48,"l":24.405,"n":592,"o":24.405,"t":"2026-10-01T19:45:00Z","v":19705,"vw":24.449268},{"c":24.5,"h":24.5,"l":24.5,"n":6,"o":24.5,"t":"2026-10-01T20:00:00Z","v":417,"vw":24.5},{"c":23.5,"h":23.97,"l":23.5,"n":8,"o":23.96,"t":"2026-10-02T08:00:00Z","v":6320,"vw":23.892698},{"c":24.2,"h":24.2,"l":24.2,"n":1,"o":24.2,"t":"2026-10-02T08:15:00Z","v":900,"vw":24.2},{"c":23.5,"h":23.5,"l":23.5,"n":3,"o":23.5,"t":"2026-10-02T08:45:00Z","v":1100,"vw":23.5},{"c":23.5,"h":23.5,"l":23.5,"n":2,"o":23.5,"t":"2026-10-02T11:00:00Z","v":160,"vw":23.5},{"c":23.53,"h":23.53,"l":23.53,"n":1,"o":23.53,"t":"2026-10-02T12:15:00Z","v":150,"vw":23.53},{"c":23.5,"h":23.5,"l":23.5,"n":3,"o":23.5,"t":"2026-10-02T12:30:00Z","v":1497,"vw":23.5},{"c":23.36,"h":23.36,"l":23.21,"n":19,"o":23.25,"t":"2026-10-02T13:00:00Z","v":5256,"vw":23.277716},{"c":23.52,"h":23.52,"l":23.28,"n":427,"o":23.4,"t":"2026-10-02T13:30:00Z","v":36443,"vw":23.371987},{"c":23.46,"h":23.68,"l":23.38,"n":1073,"o":23.5188,"t":"2026-10-02T13:45:00Z","v":129656,"vw":23.552352},{"c":23.21,"h":23.53,"l":23.18,"n":647,"o":23.51,"t":"2026-10-02T14:00:00Z","v":57717,"vw":23.315668},{"c":23.27,"h":23.285,"l":23.14,"n":258,"o":23.21,"t":"2026-10-02T14:15:00Z","v":20036,"vw":23.230615},{"c":23.34,"h":23.34,"l":23.23,"n":322,"o":23.29,"t":"2026-10-02T14:30:00Z","v":27032,"vw":23.290602},{"c":23.5,"h":23.555,"l":23.36,"n":283,"o":23.365,"t":"2026-10-02T14:45:00Z","v":31899,"vw":23.472837},{"c":23.74,"h":23.75,"l":23.46,"n":400,"o":23.48,"t":"2026-10-02T15:00:00Z","v":48801,"vw":23.629476},{"c":23.61,"h":23.76,"l":23.61,"n":169,"o":23.74,"t":"2026-10-02T15:15:00Z","v":12512,"vw":23.660266},{"c":23.67,"h":23.67,"l":23.58,"n":103,"o":23.63,"t":"2026-10-02T15:30:00Z","v":8808,"vw":23.626462},{"c":23.87,"h":23.87,"l":23.7,"n":82,"o":23.7,"t":"2026-10-02T15:45:00Z","v":5345,"vw":23.820294},{"c":23.79,"h":23.91,"l":23.775,"n":104,"o":23.87,"t":"2026-10-02T16:00:00Z","v":6709,"vw":23.864005},{"c":23.96,"h":23.97,"l":23.73,"n":270,"o":23.8,"t":"2026-10-02T16:15:00Z","v":21131,"vw":23.845841},{"c":23.99,"h":23.99,"l":23.94,"n":92,"o":23.965,"t":"2026-10-02T16:30:00Z","v":7868,"vw":23.961219},{"c":23.99,"h":24,"l":23.97,"n":62,"o":23.9914,"t":"2026-10-02T16:45:00Z","v":4270,"vw":23.991309},{"c":24.03,"h":24.08,"l":23.96,"n":181,"o":24.03,"t":"2026-10-02T17:00:00Z","v":12874,"vw":24.034844},{"c":24.1,"h":24.1,"l":23.985,"n":65,"o":24.02,"t":"2026-10-02T17:15:00Z","v":5864,"vw":24.012409},{"c":24.02,"h":24.07,"l":23.96,"n":79,"o":24.07,"t":"2026-10-02T17:30:00Z","v":4976,"vw":24.011413},{"c":23.995,"h":24.04,"l":23.94,"n":134,"o":24,"t":"2026-10-02T17:45:00Z","v":10602,"vw":23.988637},{"c":24.02,"h":24.08,"l":24,"n":99,"o":24,"t":"2026-10-02T18:00:00Z","v":7088,"vw":24.047467},{"c":23.9,"h":24.12,"l":23.895,"n":341,"o":24.03,"t":"2026-10-02T18:15:00Z","v":35334,"vw":23.980434},{"c":23.91,"h":23.96,"l":23.91,"n":166,"o":23.915,"t":"2026-10-02T18:30:00Z","v":19655,"vw":23.939592},{"c":23.945,"h":23.945,"l":23.91,"n":55,"o":23.91,"t":"2026-10-02T18:45:00Z","v":5670,"vw":23.921422},{"c":23.9,"h":23.91,"l":23.88,"n":54,"o":23.895,"t":"2026-10-02T19:00:00Z","v":3219,"vw":23.892586},{"c":23.92,"h":23.92,"l":23.9,"n":128,"o":23.905,"t":"2026-10-02T19:15:00Z","v":11525,"vw":23.909135},{"c":23.99,"h":24,"l":23.94,"n":84,"o":23.95,"t":"2026-10-02T19:30:00Z","v":6755,"vw":23.959892},{"c":24,"h":24.025,"l":23.9807,"n":469,"o":24,"t":"2026-10-02T19:45:00Z","v":20884,"vw":24.000339},{"c":24,"h":24,"l":24,"n":7,"o":24,"t":"2026-10-02T20:00:00Z","v":983,"vw":24},{"c":24,"h":24,"l":23.95,"n":7,"o":23.95,"t":"2026-10-02T20:15:00Z","v":886,"vw":23.975828},{"c":23.99,"h":23.99,"l":23.68,"n":2,"o":23.68,"t":"2026-10-05T08:00:00Z","v":2314,"vw":23.80057},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-05T08:30:00Z","v":700,"vw":23.99},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-05T09:45:00Z","v":700,"vw":23.99},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-05T10:30:00Z","v":700,"vw":23.99},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-05T11:00:00Z","v":700,"vw":23.99},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-05T11:45:00Z","v":700,"vw":23.99},{"c":23.99,"h":23.99,"l":23.99,"n":2,"o":23.99,"t":"2026-10-05T12:15:00Z","v":1400,"vw":23.99},{"c":23.99,"h":23.99,"l":23.99,"n":1,"o":23.99,"t":"2026-10-05T12:30:00Z","v":520,"vw":23.99},{"c":23.5646,"h":23.5646,"l":23.5646,"n":1,"o":23.5646,"t":"2026-10-05T13:00:00Z","v":201,"vw":23.5646},{"c":23.58,"h":23.62,"l":23.55,"n":449,"o":23.58,"t":"2026-10-05T13:30:00Z","v":74044,"vw":23.570923},{"c":23.6,"h":23.63,"l":23.53,"n":343,"o":23.585,"t":"2026-10-05T13:45:00Z","v":24093,"vw":23.578991},{"c":23.54,"h":23.7,"l":23.45,"n":1475,"o":23.61,"t":"2026-10-05T14:00:00Z","v":127802,"vw":23.551926},{"c":23.6,"h":23.64,"l":23.54,"n":191,"o":23.545,"t":"2026-10-05T14:15:00Z","v":14931,"vw":23.587498},{"c":23.72,"h":23.73,"l":23.63,"n":48,"o":23.63,"t":"2026-10-05T14:30:00Z","v":3752,"vw":23.685562},{"c":23.78,"h":23.79,"l":23.73,"n":192,"o":23.755,"t":"2026-10-05T14:45:00Z","v":23506,"vw":23.757371},{"c":23.95,"h":23.95,"l":23.77,"n":64,"o":23.77,"t":"2026-10-05T15:00:00Z","v":4930,"vw":23.890757},{"c":23.86,"h":23.99,"l":23.84,"n":145,"o":23.96,"t":"2026-10-05T15:15:00Z","v":10791,"vw":23.935767},{"c":23.84,"h":23.87,"l":23.78,"n":272,"o":23.84,"t":"2026-10-05T15:30:00Z","v":19976,"vw":23.806366},{"c":23.72,"h":23.825,"l":23.68,"n":98,"o":23.82,"t":"2026-10-05T15:45:00Z","v":6528,"vw":23.742758},{"c":23.735,"h":23.775,"l":23.71,"n":130,"o":23.775,"t":"2026-10-05T16:00:00Z","v":18438,"vw":23.730386},{"c":23.67,"h":23.75,"l":23.67,"n":147,"o":23.72,"t":"2026-10-05T16:15:00Z","v":9761,"vw":23.700125},{"c":23.71,"h":23.76,"l":23.6843,"n":105,"o":23.7,"t":"2026-10-05T16:30:00Z","v":7531,"vw":23.708954},{"c":23.72,"h":23.735,"l":23.68,"n":97,"o":23.7,"t":"2026-10-05T16:45:00Z","v":6982,"vw":23.699252},{"c":23.715,"h":23.765,"l":23.6801,"n":99,"o":23.74,"t":"2026-10-05T17:00:00Z","v":8497,"vw":23.700997},{"c":23.68,"h":23.69,"l":23.67,"n":43,"o":23.67,"t":"2026-10-05T17:15:00Z","v":3790,"vw":23.679486},{"c":23.61,"h":23.68,"l":23.61,"n":90,"o":23.68,"t":"2026-10-05T17:30:00Z","v":8777,"vw":23.641568},{"c":23.67,"h":23.67,"l":23.6,"n":41,"o":23.62,"t":"2026-10-05T17:45:00Z","v":2496,"vw":23.625},{"c":23.7,"h":23.725,"l":23.66,"n":239,"o":23.66,"t":"2026-10-05T18:00:00Z","v":24944,"vw":23.702619},{"c":23.53,"h":23.7,"l":23.53,"n":94,"o":23.7,"t":"2026-10-05T18:15:00Z","v":8109,"vw":23.631175},{"c":23.43,"h":23.54,"l":23.4,"n":216,"o":23.53,"t":"2026-10-05T18:30:00Z","v":22619,"vw":23.464343},{"c":23.41,"h":23.45,"l":23.41,"n":66,"o":23.45,"t":"2026-10-05T18:45:00Z","v":3153,"vw":23.431208},{"c":23.45,"h":23.46,"l":23.41,"n":100,"o":23.41,"t":"2026-10-05T19:00:00Z","v":5815,"vw":23.44281},{"c":23.44,"h":23.45,"l":23.4,"n":68,"o":23.44,"t":"2026-10-05T19:15:00Z","v":5257,"vw":23.418345},{"c":23.435,"h":23.44,"l":23.41,"n":72,"o":23.41,"t":"2026-10-05T19:30:00Z","v":5696,"vw":23.434657},{"c":23.49,"h":23.495,"l":23.43,"n":591,"o":23.435,"t":"2026-10-05T19:45:00Z","v":43009,"vw":23.477499},{"c":23.46,"h":23.46,"l":23.46,"n":5,"o":23.46,"t":"2026-10-05T20:00:00Z","v":12570,"vw":23.46},{"c":23.46,"h":23.52,"l":23.46,"n":4,"o":23.52,"t":"2026-10-05T23:45:00Z","v":1000,"vw":23.480984},{"c":23.45,"h":23.45,"l":23.45,"n":4,"o":23.45,"t":"2026-10-06T08:00:00Z","v":667,"vw":23.45},{"c":23.44,"h":23.44,"l":23.44,"n":1,"o":23.44,"t":"2026-10-06T08:30:00Z","v":221,"vw":23.44},{"c":23.45,"h":23.45,"l":23.4,"n":7,"o":23.44,"t":"2026-10-06T08:45:00Z","v":1521,"vw":23.43453},{"c":23.45,"h":23.45,"l":23.42,"n":6,"o":23.42,"t":"2026-10-06T09:00:00Z","v":1313,"vw":23.436832},{"c":23.36,"h":23.45,"l":23.33,"n":5,"o":23.45,"t":"2026-10-06T09:15:00Z","v":1054,"vw":23.378843},{"c":23.23,"h":23.34,"l":23.23,"n":3,"o":23.34,"t":"2026-10-06T09:30:00Z","v":625,"vw":23.303216},{"c":24.38,"h":24.38,"l":24.38,"n":4,"o":24.38,"t":"2026-10-06T10:45:00Z","v":257,"vw":24.38},{"c":23.3,"h":23.32,"l":23.3,"n":2,"o":23.32,"t":"2026-10-06T11:00:00Z","v":470,"vw":23.31},{"c":23.3,"h":23.3,"l":23.29,"n":2,"o":23.29,"t":"2026-10-06T11:15:00Z","v":470,"vw":23.295},{"c":23.21,"h":23.21,"l":23.21,"n":1,"o":23.21,"t":"2026-10-06T12:00:00Z","v":236,"vw":23.21},{"c":23.44,"h":23.44,"l":23.2,"n":2,"o":23.2,"t":"2026-10-06T13:15:00Z","v":700,"vw":23.405714},{"c":23.17,"h":23.235,"l":23.15,"n":461,"o":23.17,"t":"2026-10-06T13:30:00Z","v":65679,"vw":23.185181},{"c":23.18,"h":23.21,"l":23.1399,"n":196,"o":23.159,"t":"2026-10-06T13:45:00Z","v":20424,"vw":23.1649},{"c":23.2,"h":23.21,"l":23.1211,"n":288,"o":23.19,"t":"2026-10-06T14:00:00Z","v":19969,"vw":23.174523},{"c":23.205,"h":23.24,"l":23.175,"n":110,"o":23.175,"t":"2026-10-06T14:15:00Z","v":8969,"vw":23.207557},{"c":23.155,"h":23.245,"l":23.155,"n":59,"o":23.215,"t":"2026-10-06T14:30:00Z","v":6075,"vw":23.19268},{"c":23.165,"h":23.195,"l":23.14,"n":133,"o":23.17,"t":"2026-10-06T14:45:00Z","v":12762,"vw":23.167135},{"c":23.16,"h":23.195,"l":23.14,"n":161,"o":23.17,"t":"2026-10-06T15:00:00Z","v":20359,"vw":23.162753},{"c":23.27,"h":23.27,"l":23.17,"n":173,"o":23.18,"t":"2026-10-06T15:15:00Z","v":11482,"vw":23.217133},{"c":23.34,"h":23.365,"l":23.22,"n":215,"o":23.255,"t":"2026-10-06T15:30:00Z","v":17137,"vw":23.29623},{"c":23.35,"h":23.39,"l":23.34,"n":62,"o":23.355,"t":"2026-10-06T15:45:00Z","v":4499,"vw":23.360536},{"c":23.47,"h":23.47,"l":23.37,"n":113,"o":23.375,"t":"2026-10-06T16:00:00Z","v":7394,"vw":23.423498},{"c":23.54,"h":23.54,"l":23.465,"n":31,"o":23.465,"t":"2026-10-06T16:15:00Z","v":3016,"vw":23.519444},{"c":23.535,"h":23.595,"l":23.535,"n":52,"o":23.55,"t":"2026-10-06T16:30:00Z","v":3651,"vw":23.560822},{"c":23.55,"h":23.57,"l":23.525,"n":85,"o":23.53,"t":"2026-10-06T16:45:00Z","v":6327,"vw":23.549545},{"c":23.6,"h":23.62,"l":23.54,"n":111,"o":23.54,"t":"2026-10-06T17:00:00Z","v":7716,"vw":23.584835},{"c":23.615,"h":23.65,"l":23.5974,"n":112,"o":23.61,"t":"2026-10-06T17:15:00Z","v":8351,"vw":23.619224},{"c":23.575,"h":23.61,"l":23.5523,"n":33,"o":23.61,"t":"2026-10-06T17:30:00Z","v":2859,"vw":23.586901},{"c":23.585,"h":23.585,"l":23.54,"n":32,"o":23.555,"t":"2026-10-06T17:45:00Z","v":2309,"vw":23.561236},{"c":23.545,"h":23.59,"l":23.5,"n":67,"o":23.59,"t":"2026-10-06T18:00:00Z","v":15591,"vw":23.552492},{"c":23.575,"h":23.58,"l":23.535,"n":73,"o":23.54,"t":"2026-10-06T18:15:00Z","v":4810,"vw":23.551481},{"c":23.605,"h":23.625,"l":23.58,"n":69,"o":23.58,"t":"2026-10-06T18:30:00Z","v":5568,"vw":23.605283},{"c":23.63,"h":23.63,"l":23.605,"n":42,"o":23.615,"t":"2026-10-06T18:45:00Z","v":3620,"vw":23.6132},{"c":23.62,"h":23.63,"l":23.62,"n":49,"o":23.625,"t":"2026-10-06T19:00:00Z","v":3935,"vw":23.628541},{"c":23.63,"h":23.6323,"l":23.605,"n":36,"o":23.605,"t":"2026-10-06T19:15:00Z","v":3721,"vw":23.624103},{"c":23.635,"h":23.66,"l":23.63,"n":95,"o":23.635,"t":"2026-10-06T19:30:00Z","v":7896,"vw":23.641604},{"c":23.64,"h":23.66,"l":23.64,"n":484,"o":23.655,"t":"2026-10-06T19:45:00Z","v":60109,"vw":23.650799},{"c":23.64,"h":23.64,"l":23.64,"n":5,"o":23.64,"t":"2026-10-06T20:00:00Z","v":41768,"vw":23.64},{"c":23.71,"h":23.72,"l":23.71,"n":2,"o":23.72,"t":"2026-10-07T08:00:00Z","v":2590,"vw":23.711625},{"c":24.38,"h":24.38,"l":24.38,"n":2,"o":24.38,"t":"2026-10-07T10:15:00Z","v":420,"vw":24.38},{"c":23.8,"h":23.8,"l":23.8,"n":1,"o":23.8,"t":"2026-10-07T12:45:00Z","v":100,"vw":23.8},{"c":23.975,"h":23.99,"l":23.85,"n":122,"o":23.85,"t":"2026-10-07T13:30:00Z","v":9275,"vw":23.966037},{"c":23.85,"h":23.975,"l":23.84,"n":215,"o":23.975,"t":"2026-10-07T13:45:00Z","v":15358,"vw":23.90348},{"c":23.73,"h":23.83,"l":23.73,"n":54,"o":23.83,"t":"2026-10-07T14:00:00Z","v":2719,"vw":23.770407},{"c":23.74,"h":23.77,"l":23.74,"n":116,"o":23.74,"t":"2026-10-07T14:15:00Z","v":6257,"vw":23.753355},{"c":23.71,"h":23.74,"l":23.635,"n":170,"o":23.7201,"t":"2026-10-07T14:30:00Z","v":9024,"vw":23.69332},{"c":23.67,"h":23.715,"l":23.67,"n":35,"o":23.7,"t":"2026-10-07T14:45:00Z","v":2282,"vw":23.687},{"c":23.69,"h":23.71,"l":23.63,"n":68,"o":23.67,"t":"2026-10-07T15:00:00Z","v":4037,"vw":23.669203},{"c":23.64,"h":23.73,"l":23.64,"n":100,"o":23.71,"t":"2026-10-07T15:15:00Z","v":4857,"vw":23.688929},{"c":23.63,"h":23.685,"l":23.555,"n":641,"o":23.625,"t":"2026-10-07T15:30:00Z","v":52697,"vw":23.638058},{"c":23.575,"h":23.62,"l":23.56,"n":40,"o":23.58,"t":"2026-10-07T15:45:00Z","v":2942,"vw":23.582526},{"c":23.515,"h":23.65,"l":23.46,"n":410,"o":23.58,"t":"2026-10-07T16:00:00Z","v":30134,"vw":23.560803},{"c":23.535,"h":23.555,"l":23.5051,"n":49,"o":23.5051,"t":"2026-10-07T16:15:00Z","v":6562,"vw":23.535205},{"c":23.565,"h":23.57,"l":23.53,"n":105,"o":23.545,"t":"2026-10-07T16:30:00Z","v":7236,"vw":23.54482},{"c":23.515,"h":23.555,"l":23.5,"n":100,"o":23.555,"t":"2026-10-07T16:45:00Z","v":11334,"vw":23.526463},{"c":23.465,"h":23.53,"l":23.44,"n":148,"o":23.52,"t":"2026-10-07T17:00:00Z","v":11602,"vw":23.485343},{"c":23.43,"h":23.475,"l":23.37,"n":108,"o":23.475,"t":"2026-10-07T17:15:00Z","v":7551,"vw":23.416584},{"c":23.395,"h":23.42,"l":23.37,"n":29,"o":23.42,"t":"2026-10-07T17:30:00Z","v":2224,"vw":23.388993},{"c":23.405,"h":23.405,"l":23.33,"n":60,"o":23.375,"t":"2026-10-07T17:45:00Z","v":4001,"vw":23.363928},{"c":23.42,"h":23.42,"l":23.41,"n":39,"o":23.41,"t":"2026-10-07T18:00:00Z","v":2371,"vw":23.412678},{"c":23.41,"h":23.47,"l":23.402,"n":50,"o":23.41,"t":"2026-10-07T18:15:00Z","v":3115,"vw":23.438129},{"c":23.455,"h":23.455,"l":23.415,"n":5,"o":23.415,"t":"2026-10-07T18:30:00Z","v":400,"vw":23.438333},{"c":23.455,"h":23.47,"l":23.44,"n":50,"o":23.455,"t":"2026-10-07T18:45:00Z","v":3834,"vw":23.460114},{"c":23.52,"h":23.625,"l":23.45,"n":550,"o":23.465,"t":"2026-10-07T19:00:00Z","v":46417,"vw":23.55936},{"c":23.555,"h":23.555,"l":23.51,"n":35,"o":23.545,"t":"2026-10-07T19:15:00Z","v":3133,"vw":23.539171},{"c":23.54,"h":23.565,"l":23.5,"n":167,"o":23.535,"t":"2026-10-07T19:30:00Z","v":13361,"vw":23.53963},{"c":23.53,"h":23.565,"l":23.53,"n":545,"o":23.545,"t":"2026-10-07T19:45:00Z","v":46271,"vw":23.539442},{"c":23.54,"h":23.54,"l":23.54,"n":4,"o":23.54,"t":"2026-10-07T20:00:00Z","v":20608,"vw":23.54},{"c":23.54,"h":23.54,"l":23.54,"n":1,"o":23.54,"t":"2026-10-07T20:15:00Z","v":117,"vw":23.54},{"c":23.83,"h":23.83,"l":23.83,"n":1,"o":23.83,"t":"2026-10-08T08:00:00Z","v":100,"vw":23.83},{"c":24.116,"h":24.8094,"l":24.03,"n":4,"o":24.8094,"t":"2026-10-08T12:15:00Z","v":485,"vw":24.318467},{"c":24.22,"h":24.22,"l":24.22,"n":2,"o":24.22,"t":"2026-10-08T13:00:00Z","v":101,"vw":24.22},{"c":24.2215,"h":24.2215,"l":24.2215,"n":1,"o":24.2215,"t":"2026-10-08T13:15:00Z","v":500,"vw":24.2215},{"c":24.2,"h":24.235,"l":24.14,"n":127,"o":24.15,"t":"2026-10-08T13:30:00Z","v":21242,"vw":24.196758},{"c":24.185,"h":24.23,"l":24.185,"n":119,"o":24.205,"t":"2026-10-08T13:45:00Z","v":10368,"vw":24.209902},{"c":24.22,"h":24.245,"l":24.2,"n":136,"o":24.22,"t":"2026-10-08T14:00:00Z","v":11939,"vw":24.226794},{"c":24.17,"h":24.25,"l":24.16,"n":102,"o":24.235,"t":"2026-10-08T14:15:00Z","v":7925,"vw":24.228067},{"c":24.29,"h":24.29,"l":24.13,"n":159,"o":24.13,"t":"2026-10-08T14:30:00Z","v":13400,"vw":24.240042},{"c":24.35,"h":24.36,"l":24.295,"n":145,"o":24.3,"t":"2026-10-08T14:45:00Z","v":11971,"vw":24.32884},{"c":24.425,"h":24.44,"l":24.35,"n":131,"o":24.35,"t":"2026-10-08T15:00:00Z","v":16867,"vw":24.389695},{"c":24.4,"h":24.45,"l":24.37,"n":176,"o":24.43,"t":"2026-10-08T15:15:00Z","v":18447,"vw":24.41702},{"c":24.44,"h":24.46,"l":24.39,"n":239,"o":24.4,"t":"2026-10-08T15:30:00Z","v":20760,"vw":24.435895},{"c":24.39,"h":24.445,"l":24.385,"n":123,"o":24.44,"t":"2026-10-08T15:45:00Z","v":9127,"vw":24.422509},{"c":24.38,"h":24.4,"l":24.36,"n":119,"o":24.38,"t":"2026-10-08T16:00:00Z","v":9555,"vw":24.384839},{"c":24.05,"h":24.38,"l":23.88,"n":3018,"o":24.37,"t":"2026-10-08T16:15:00Z","v":241280,"vw":24.055481},{"c":24.04,"h":24.12,"l":24,"n":245,"o":24.02,"t":"2026-10-08T16:30:00Z","v":19929,"vw":24.063886},{"c":24.04,"h":24.08,"l":23.99,"n":353,"o":24.04,"t":"2026-10-08T16:45:00Z","v":24504,"vw":24.029},{"c":24.075,"h":24.09,"l":24.02,"n":112,"o":24.06,"t":"2026-10-08T17:00:00Z","v":8260,"vw":24.04941},{"c":24.14,"h":24.145,"l":24.025,"n":212,"o":24.07,"t":"2026-10-08T17:15:00Z","v":15328,"vw":24.076757},{"c":24.21,"h":24.22,"l":24.13,"n":99,"o":24.17,"t":"2026-10-08T17:30:00Z","v":9393,"vw":24.190255},{"c":24.22,"h":24.25,"l":24.21,"n":21,"o":24.23,"t":"2026-10-08T17:45:00Z","v":1772,"vw":24.226027},{"c":24.3,"h":24.34,"l":24.2,"n":87,"o":24.2,"t":"2026-10-08T18:00:00Z","v":8176,"vw":24.281871},{"c":24.16,"h":24.32,"l":24.16,"n":66,"o":24.26,"t":"2026-10-08T18:15:00Z","v":7238,"vw":24.268459},{"c":24.19,"h":24.23,"l":24.18,"n":55,"o":24.1999,"t":"2026-10-08T18:30:00Z","v":5610,"vw":24.200544},{"c":24.19,"h":24.19,"l":24.16,"n":37,"o":24.19,"t":"2026-10-08T18:45:00Z","v":2698,"vw":24.179354},{"c":24.19,"h":24.2,"l":24.17,"n":37,"o":24.19,"t":"2026-10-08T19:00:00Z","v":4812,"vw":24.184366},{"c":24.1499,"h":24.195,"l":24.145,"n":43,"o":24.19,"t":"2026-10-08T19:15:00Z","v":8071,"vw":24.162184},{"c":24.16,"h":24.165,"l":24.13,"n":126,"o":24.16,"t":"2026-10-08T19:30:00Z","v":10886,"vw":24.144832},{"c":24.125,"h":24.19,"l":24.115,"n":573,"o":24.165,"t":"2026-10-08T19:45:00Z","v":22625,"vw":24.14172},{"c":24.13,"h":24.13,"l":24.13,"n":4,"o":24.13,"t":"2026-10-08T20:00:00Z","v":9520,"vw":24.13},{"c":24.07,"h":24.09,"l":24.06,"n":4,"o":24.09,"t":"2026-10-09T08:15:00Z","v":808,"vw":24.0725},{"c":24.09,"h":24.09,"l":24.09,"n":1,"o":24.09,"t":"2026-10-09T08:30:00Z","v":202,"vw":24.09},{"c":24.06,"h":24.07,"l":24.06,"n":3,"o":24.07,"t":"2026-10-09T08:45:00Z","v":606,"vw":24.066667},{"c":24.11,"h":24.11,"l":24.1,"n":2,"o":24.1,"t":"2026-10-09T09:00:00Z","v":404,"vw":24.105},{"c":23.56,"h":23.56,"l":23.56,"n":1,"o":23.56,"t":"2026-10-09T11:00:00Z","v":700,"vw":23.56},{"c":24.01,"h":24.05,"l":23.9,"n":584,"o":23.9,"t":"2026-10-09T13:30:00Z","v":48714,"vw":23.975671},{"c":24.04,"h":24.04,"l":23.98,"n":192,"o":24.025,"t":"2026-10-09T13:45:00Z","v":13802,"vw":24.008121},{"c":24,"h":24.06,"l":23.99,"n":166,"o":24.02,"t":"2026-10-09T14:00:00Z","v":10682,"vw":24.034933},{"c":24.03,"h":24.06,"l":24.02,"n":109,"o":24.02,"t":"2026-10-09T14:15:00Z","v":5718,"vw":24.035498},{"c":24.085,"h":24.1,"l":24.01,"n":121,"o":24.01,"t":"2026-10-09T14:30:00Z","v":8111,"vw":24.069442},{"c":24.14,"h":24.14,"l":24.06,"n":192,"o":24.09,"t":"2026-10-09T14:45:00Z","v":9425,"vw":24.096567},{"c":24.165,"h":24.19,"l":24.1,"n":284,"o":24.15,"t":"2026-10-09T15:00:00Z","v":24780,"vw":24.137912},{"c":24.205,"h":24.205,"l":24.135,"n":205,"o":24.19,"t":"2026-10-09T15:15:00Z","v":12511,"vw":24.161154},{"c":24.17,"h":24.21,"l":24.165,"n":154,"o":24.21,"t":"2026-10-09T15:30:00Z","v":14416,"vw":24.191676},{"c":24.155,"h":24.195,"l":24.155,"n":91,"o":24.18,"t":"2026-10-09T15:45:00Z","v":5842,"vw":24.171393},{"c":24.125,"h":24.18,"l":24.125,"n":81,"o":24.175,"t":"2026-10-09T16:00:00Z","v":4844,"vw":24.150578},{"c":24.08,"h":24.11,"l":24.055,"n":108,"o":24.11,"t":"2026-10-09T16:15:00Z","v":5009,"vw":24.081978},{"c":24.025,"h":24.09,"l":24.025,"n":91,"o":24.08,"t":"2026-10-09T16:30:00Z","v":4957,"vw":24.07271},{"c":24.03,"h":24.05,"l":24.02,"n":64,"o":24.02,"t":"2026-10-09T16:45:00Z","v":6766,"vw":24.03432},{"c":24.07,"h":24.07,"l":24.015,"n":52,"o":24.015,"t":"2026-10-09T17:00:00Z","v":6272,"vw":24.038784},{"c":24.13,"h":24.145,"l":24.06,"n":100,"o":24.075,"t":"2026-10-09T17:15:00Z","v":9017,"vw":24.10019},{"c":24.18,"h":24.18,"l":24.06,"n":150,"o":24.15,"t":"2026-10-09T17:30:00Z","v":11244,"vw":24.108849},{"c":24.21,"h":24.21,"l":24.155,"n":83,"o":24.17,"t":"2026-10-09T17:45:00Z","v":7137,"vw":24.178488},{"c":24.21,"h":24.255,"l":24.21,"n":39,"o":24.21,"t":"2026-10-09T18:00:00Z","v":2650,"vw":24.237833},{"c":24.18,"h":24.24,"l":24.175,"n":104,"o":24.23,"t":"2026-10-09T18:15:00Z","v":6053,"vw":24.205107},{"c":24.155,"h":24.21,"l":24.155,"n":35,"o":24.2,"t":"2026-10-09T18:30:00Z","v":1827,"vw":24.181541},{"c":24.01,"h":24.145,"l":23.94,"n":576,"o":24.145,"t":"2026-10-09T18:45:00Z","v":48452,"vw":24.043121},{"c":24.04,"h":24.045,"l":24.015,"n":91,"o":24.02,"t":"2026-10-09T19:00:00Z","v":3772,"vw":24.030364},{"c":24.08,"h":24.105,"l":24.04,"n":159,"o":24.05,"t":"2026-10-09T19:15:00Z","v":16687,"vw":24.075959},{"c":24.07,"h":24.105,"l":24.07,"n":90,"o":24.08,"t":"2026-10-09T19:30:00Z","v":12118,"vw":24.080261},{"c":24.135,"h":24.14,"l":24.08,"n":458,"o":24.095,"t":"2026-10-09T19:45:00Z","v":21135,"vw":24.116404},{"c":24.2907,"h":24.2907,"l":24.13,"n":5,"o":24.13,"t":"2026-10-09T20:00:00Z","v":7875,"vw":24.132552},{"c":23.84,"h":23.84,"l":23.84,"n":1,"o":23.84,"t":"2026-10-12T11:45:00Z","v":100,"vw":23.84},{"c":24.2,"h":24.482,"l":24.2,"n":6,"o":24.3,"t":"2026-10-12T12:30:00Z","v":1672,"vw":24.255622},{"c":24.65,"h":24.65,"l":24.65,"n":2,"o":24.65,"t":"2026-10-12T13:15:00Z","v":701,"vw":24.65},{"c":24.68,"h":24.73,"l":24.61,"n":127,"o":24.61,"t":"2026-10-12T13:30:00Z","v":10867,"vw":24.676106},{"c":24.72,"h":24.75,"l":24.63,"n":242,"o":24.68,"t":"2026-10-12T13:45:00Z","v":12110,"vw":24.680795},{"c":24.68,"h":24.72,"l":24.67,"n":92,"o":24.695,"t":"2026-10-12T14:00:00Z","v":10247,"vw":24.688207},{"c":24.72,"h":24.74,"l":24.69,"n":86,"o":24.69,"t":"2026-10-12T14:15:00Z","v":6235,"vw":24.711892},{"c":24.71,"h":24.74,"l":24.71,"n":59,"o":24.735,"t":"2026-10-12T14:30:00Z","v":4742,"vw":24.723893},{"c":24.73,"h":24.74,"l":24.69,"n":68,"o":24.69,"t":"2026-10-12T14:45:00Z","v":4569,"vw":24.719092},{"c":24.67,"h":24.735,"l":24.67,"n":112,"o":24.735,"t":"2026-10-12T15:00:00Z","v":9376,"vw":24.685785},{"c":24.685,"h":24.7,"l":24.64,"n":55,"o":24.65,"t":"2026-10-12T15:15:00Z","v":5944,"vw":24.675996},{"c":24.7,"h":24.74,"l":24.7,"n":145,"o":24.71,"t":"2026-10-12T15:30:00Z","v":111281,"vw":24.70062},{"c":24.72,"h":24.74,"l":24.67,"n":120,"o":24.68,"t":"2026-10-12T15:45:00Z","v":6248,"vw":24.697161},{"c":24.705,"h":24.73,"l":24.7,"n":141,"o":24.72,"t":"2026-10-12T16:00:00Z","v":8109,"vw":24.714487},{"c":24.71,"h":24.71,"l":24.665,"n":39,"o":24.69,"t":"2026-10-12T16:15:00Z","v":4399,"vw":24.677544},{"c":24.72,"h":24.73,"l":24.69,"n":64,"o":24.73,"t":"2026-10-12T16:30:00Z","v":6600,"vw":24.717181},{"c":24.705,"h":24.72,"l":24.7,"n":15,"o":24.72,"t":"2026-10-12T16:45:00Z","v":924,"vw":24.705},{"c":24.71,"h":24.71,"l":24.69,"n":17,"o":24.69,"t":"2026-10-12T17:00:00Z","v":685,"vw":24.705},{"c":24.715,"h":24.725,"l":24.715,"n":29,"o":24.725,"t":"2026-10-12T17:15:00Z","v":1303,"vw":24.720607},{"c":24.75,"h":24.75,"l":24.71,"n":81,"o":24.725,"t":"2026-10-12T17:30:00Z","v":4718,"vw":24.731924},{"c":24.745,"h":24.77,"l":24.745,"n":21,"o":24.765,"t":"2026-10-12T17:45:00Z","v":1500,"vw":24.762196},{"c":24.78,"h":24.81,"l":24.76,"n":88,"o":24.76,"t":"2026-10-12T18:00:00Z","v":4577,"vw":24.77799},{"c":24.71,"h":24.83,"l":24.68,"n":118,"o":24.82,"t":"2026-10-12T18:15:00Z","v":5664,"vw":24.765267},{"c":24.6814,"h":24.74,"l":24.6814,"n":22,"o":24.73,"t":"2026-10-12T18:30:00Z","v":3327,"vw":24.691576},{"c":24.7,"h":24.7,"l":24.68,"n":39,"o":24.68,"t":"2026-10-12T18:45:00Z","v":3285,"vw":24.688557},{"c":24.685,"h":24.69,"l":24.675,"n":18,"o":24.69,"t":"2026-10-12T19:00:00Z","v":1428,"vw":24.682692},{"c":24.675,"h":24.68,"l":24.66,"n":21,"o":24.66,"t":"2026-10-12T19:15:00Z","v":2274,"vw":24.673757},{"c":24.63,"h":24.68,"l":24.63,"n":25,"o":24.68,"t":"2026-10-12T19:30:00Z","v":2344,"vw":24.656358},{"c":24.59,"h":24.64,"l":24.5889,"n":799,"o":24.62,"t":"2026-10-12T19:45:00Z","v":25337,"vw":24.609542},{"c":24.64,"h":24.64,"l":24.64,"n":7,"o":24.64,"t":"2026-10-12T20:00:00Z","v":533,"vw":24.64},{"c":24.545,"h":24.55,"l":24.46,"n":91,"o":24.47,"t":"2026-10-13T13:30:00Z","v":9008,"vw":24.488882},{"c":24.63,"h":24.63,"l":24.57,"n":189,"o":24.57,"t":"2026-10-13T13:45:00Z","v":13243,"vw":24.593921},{"c":24.72,"h":24.72,"l":24.63,"n":81,"o":24.65,"t":"2026-10-13T14:00:00Z","v":4529,"vw":24.656374},{"c":24.72,"h":24.725,"l":24.69,"n":57,"o":24.7023,"t":"2026-10-13T14:15:00Z","v":5475,"vw":24.704862},{"c":24.725,"h":24.73,"l":24.695,"n":52,"o":24.7,"t":"2026-10-13T14:30:00Z","v":2979,"vw":24.714637},{"c":24.75,"h":24.75,"l":24.71,"n":50,"o":24.72,"t":"2026-10-13T14:45:00Z","v":2371,"vw":24.727171},{"c":24.7399,"h":24.7557,"l":24.73,"n":38,"o":24.73,"t":"2026-10-13T15:00:00Z","v":1854,"vw":24.747756},{"c":24.85,"h":24.865,"l":24.7301,"n":69,"o":24.7301,"t":"2026-10-13T15:15:00Z","v":7417,"vw":24.795192},{"c":24.855,"h":24.855,"l":24.82,"n":40,"o":24.84,"t":"2026-10-13T15:30:00Z","v":2227,"vw":24.842174},{"c":24.83,"h":24.84,"l":24.82,"n":55,"o":24.84,"t":"2026-10-13T15:45:00Z","v":2958,"vw":24.83652},{"c":24.76,"h":24.815,"l":24.76,"n":215,"o":24.81,"t":"2026-10-13T16:00:00Z","v":15579,"vw":24.792642},{"c":24.8,"h":24.8,"l":24.745,"n":46,"o":24.77,"t":"2026-10-13T16:15:00Z","v":2464,"vw":24.760029},{"c":24.8499,"h":24.86,"l":24.8,"n":30,"o":24.8,"t":"2026-10-13T16:30:00Z","v":2188,"vw":24.824947},{"c":24.91,"h":24.91,"l":24.86,"n":64,"o":24.86,"t":"2026-10-13T16:45:00Z","v":4271,"vw":24.902208},{"c":24.88,"h":24.93,"l":24.87,"n":49,"o":24.9,"t":"2026-10-13T17:00:00Z","v":2683,"vw":24.896862},{"c":24.839,"h":24.88,"l":24.839,"n":41,"o":24.88,"t":"2026-10-13T17:15:00Z","v":3000,"vw":24.865277},{"c":24.8,"h":24.84,"l":24.795,"n":39,"o":24.83,"t":"2026-10-13T17:30:00Z","v":2491,"vw":24.819667},{"c":24.85,"h":24.875,"l":24.805,"n":141,"o":24.805,"t":"2026-10-13T17:45:00Z","v":11659,"vw":24.848378},{"c":24.865,"h":24.88,"l":24.83,"n":68,"o":24.88,"t":"2026-10-13T18:00:00Z","v":4957,"vw":24.843298},{"c":24.825,"h":24.88,"l":24.82,"n":70,"o":24.86,"t":"2026-10-13T18:15:00Z","v":4446,"vw":24.849367},{"c":24.82,"h":24.87,"l":24.82,"n":108,"o":24.82,"t":"2026-10-13T18:30:00Z","v":9079,"vw":24.850091},{"c":24.83,"h":24.845,"l":24.83,"n":5,"o":24.84,"t":"2026-10-13T18:45:00Z","v":360,"vw":24.838333},{"c":24.87,"h":24.89,"l":24.845,"n":39,"o":24.845,"t":"2026-10-13T19:00:00Z","v":2476,"vw":24.873124},{"c":24.865,"h":24.88,"l":24.865,"n":25,"o":24.87,"t":"2026-10-13T19:15:00Z","v":1546,"vw":24.872334},{"c":24.92,"h":24.96,"l":24.865,"n":200,"o":24.875,"t":"2026-10-13T19:30:00Z","v":20068,"vw":24.928418},{"c":24.925,"h":24.93,"l":24.885,"n":475,"o":24.91,"t":"2026-10-13T19:45:00Z","v":20241,"vw":24.906013},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-10-13T20:00:00Z","v":531,"vw":24.91},{"c":25.1,"h":25.2,"l":25.1,"n":4,"o":25.2,"t":"2026-10-14T10:30:00Z","v":400,"vw":25.15},{"c":24.92,"h":25.15,"l":24.91,"n":50,"o":24.95,"t":"2026-10-14T11:15:00Z","v":84340,"vw":25.01108},{"c":25.05,"h":25.16,"l":24.92,"n":47,"o":24.92,"t":"2026-10-14T11:30:00Z","v":30752,"vw":25.077262},{"c":25.13,"h":25.13,"l":25.05,"n":12,"o":25.06,"t":"2026-10-14T11:45:00Z","v":9900,"vw":25.115859},{"c":25.1,"h":25.11,"l":25.1,"n":4,"o":25.1,"t":"2026-10-14T12:00:00Z","v":525,"vw":25.102},{"c":25.08,"h":25.08,"l":25.08,"n":2,"o":25.08,"t":"2026-10-14T13:00:00Z","v":250,"vw":25.08},{"c":25.09,"h":25.12,"l":25.055,"n":207,"o":25.1,"t":"2026-10-14T13:30:00Z","v":41831,"vw":25.094478},{"c":25.09,"h":25.125,"l":25.045,"n":230,"o":25.08,"t":"2026-10-14T13:45:00Z","v":20306,"vw":25.097552},{"c":25.07,"h":25.095,"l":25.065,"n":120,"o":25.08,"t":"2026-10-14T14:00:00Z","v":17724,"vw":25.086881},{"c":25.05,"h":25.1,"l":25.05,"n":85,"o":25.07,"t":"2026-10-14T14:15:00Z","v":6566,"vw":25.066436},{"c":24.965,"h":25.075,"l":24.945,"n":216,"o":25.045,"t":"2026-10-14T14:30:00Z","v":25021,"vw":25.042327},{"c":24.99,"h":25.01,"l":24.955,"n":152,"o":24.97,"t":"2026-10-14T14:45:00Z","v":11012,"vw":24.985118},{"c":25.04,"h":25.09,"l":24.995,"n":178,"o":24.995,"t":"2026-10-14T15:00:00Z","v":11769,"vw":25.046347},{"c":25,"h":25.025,"l":24.95,"n":141,"o":25.025,"t":"2026-10-14T15:15:00Z","v":9713,"vw":24.988807},{"c":24.95,"h":25,"l":24.94,"n":141,"o":25,"t":"2026-10-14T15:30:00Z","v":13048,"vw":24.982751},{"c":25.005,"h":25.035,"l":24.955,"n":81,"o":24.965,"t":"2026-10-14T15:45:00Z","v":9291,"vw":25.000756},{"c":25.03,"h":25.06,"l":25.015,"n":90,"o":25.02,"t":"2026-10-14T16:00:00Z","v":9142,"vw":25.035584},{"c":25.015,"h":25.035,"l":24.995,"n":65,"o":25.025,"t":"2026-10-14T16:15:00Z","v":5496,"vw":25.023766},{"c":25.055,"h":25.1,"l":25.01,"n":121,"o":25.03,"t":"2026-10-14T16:30:00Z","v":13107,"vw":25.052604},{"c":25.09,"h":25.1,"l":25.055,"n":150,"o":25.065,"t":"2026-10-14T16:45:00Z","v":10134,"vw":25.075574},{"c":25.055,"h":25.1099,"l":25.055,"n":39,"o":25.09,"t":"2026-10-14T17:00:00Z","v":2262,"vw":25.088837},{"c":25.03,"h":25.0799,"l":25.0142,"n":53,"o":25.07,"t":"2026-10-14T17:15:00Z","v":3280,"vw":25.034521},{"c":25.065,"h":25.07,"l":25.025,"n":81,"o":25.03,"t":"2026-10-14T17:30:00Z","v":3526,"vw":25.048018},{"c":25.03,"h":25.09,"l":25.03,"n":86,"o":25.07,"t":"2026-10-14T17:45:00Z","v":7476,"vw":25.074134},{"c":24.985,"h":25.025,"l":24.965,"n":80,"o":25.005,"t":"2026-10-14T18:00:00Z","v":5006,"vw":24.992035},{"c":24.93,"h":24.985,"l":24.91,"n":149,"o":24.965,"t":"2026-10-14T18:15:00Z","v":18336,"vw":24.952882},{"c":24.9,"h":24.95,"l":24.895,"n":39,"o":24.95,"t":"2026-10-14T18:30:00Z","v":2679,"vw":24.916951},{"c":24.935,"h":24.935,"l":24.895,"n":282,"o":24.895,"t":"2026-10-14T18:45:00Z","v":24527,"vw":24.915038},{"c":24.925,"h":24.94,"l":24.92,"n":59,"o":24.935,"t":"2026-10-14T19:00:00Z","v":5136,"vw":24.931926},{"c":24.925,"h":24.935,"l":24.915,"n":60,"o":24.925,"t":"2026-10-14T19:15:00Z","v":7502,"vw":24.928554},{"c":24.935,"h":24.945,"l":24.905,"n":336,"o":24.925,"t":"2026-10-14T19:30:00Z","v":38339,"vw":24.926567},{"c":24.93,"h":24.945,"l":24.905,"n":820,"o":24.935,"t":"2026-10-14T19:45:00Z","v":57188,"vw":24.927561},{"c":24.93,"h":24.93,"l":24.93,"n":7,"o":24.93,"t":"2026-10-14T20:00:00Z","v":21721,"vw":24.93},{"c":24.89,"h":24.89,"l":24.89,"n":2,"o":24.89,"t":"2026-10-15T08:00:00Z","v":256,"vw":24.89},{"c":24.92,"h":24.92,"l":24.92,"n":2,"o":24.92,"t":"2026-10-15T09:00:00Z","v":830,"vw":24.92},{"c":24.9,"h":24.94,"l":24.9,"n":3,"o":24.94,"t":"2026-10-15T11:15:00Z","v":301,"vw":24.913333},{"c":24.0549,"h":24.0549,"l":24.0549,"n":1,"o":24.0549,"t":"2026-10-15T11:30:00Z","v":899,"vw":24.0549},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-10-15T11:45:00Z","v":1000,"vw":24.92},{"c":24.99,"h":25.04,"l":24.905,"n":612,"o":25.04,"t":"2026-10-15T13:30:00Z","v":73760,"vw":24.956142},{"c":24.94,"h":24.99,"l":24.88,"n":230,"o":24.98,"t":"2026-10-15T13:45:00Z","v":29110,"vw":24.929012},{"c":25.1,"h":25.1,"l":24.91,"n":272,"o":24.93,"t":"2026-10-15T14:00:00Z","v":32679,"vw":25.011216},{"c":25.09,"h":25.145,"l":25.08,"n":195,"o":25.1,"t":"2026-10-15T14:15:00Z","v":127038,"vw":25.126879},{"c":25.15,"h":25.16,"l":25.11,"n":165,"o":25.11,"t":"2026-10-15T14:30:00Z","v":11246,"vw":25.139192},{"c":25.14,"h":25.17,"l":25.1301,"n":95,"o":25.17,"t":"2026-10-15T14:45:00Z","v":7251,"vw":25.153359},{"c":25.175,"h":25.19,"l":25.12,"n":145,"o":25.14,"t":"2026-10-15T15:00:00Z","v":9345,"vw":25.149915},{"c":25.3,"h":25.3,"l":25.185,"n":126,"o":25.19,"t":"2026-10-15T15:15:00Z","v":8450,"vw":25.268},{"c":25.2813,"h":25.31,"l":25.25,"n":114,"o":25.3,"t":"2026-10-15T15:30:00Z","v":8565,"vw":25.283565},{"c":25.35,"h":25.35,"l":25.26,"n":89,"o":25.26,"t":"2026-10-15T15:45:00Z","v":4978,"vw":25.29813},{"c":25.37,"h":25.37,"l":25.31,"n":131,"o":25.33,"t":"2026-10-15T16:00:00Z","v":6475,"vw":25.337145},{"c":25.39,"h":25.4085,"l":25.37,"n":105,"o":25.3953,"t":"2026-10-15T16:15:00Z","v":10868,"vw":25.390961},{"c":25.32,"h":25.39,"l":25.3114,"n":216,"o":25.375,"t":"2026-10-15T16:30:00Z","v":15874,"vw":25.349915},{"c":25.365,"h":25.385,"l":25.325,"n":114,"o":25.33,"t":"2026-10-15T16:45:00Z","v":12034,"vw":25.365932},{"c":25.3144,"h":25.36,"l":25.28,"n":55,"o":25.35,"t":"2026-10-15T17:00:00Z","v":6332,"vw":25.336474},{"c":25.345,"h":25.35,"l":25.31,"n":91,"o":25.31,"t":"2026-10-15T17:15:00Z","v":6132,"vw":25.339894},{"c":25.36,"h":25.375,"l":25.34,"n":37,"o":25.34,"t":"2026-10-15T17:30:00Z","v":2392,"vw":25.355278},{"c":25.32,"h":25.355,"l":25.32,"n":114,"o":25.35,"t":"2026-10-15T17:45:00Z","v":8018,"vw":25.345782},{"c":25.33,"h":25.37,"l":25.31,"n":158,"o":25.33,"t":"2026-10-15T18:00:00Z","v":13954,"vw":25.348614},{"c":25.33,"h":25.35,"l":25.32,"n":66,"o":25.33,"t":"2026-10-15T18:15:00Z","v":3714,"vw":25.3366},{"c":25.325,"h":25.34,"l":25.3,"n":94,"o":25.33,"t":"2026-10-15T18:30:00Z","v":6820,"vw":25.326444},{"c":25.31,"h":25.325,"l":25.3,"n":78,"o":25.32,"t":"2026-10-15T18:45:00Z","v":7587,"vw":25.312208},{"c":25.3,"h":25.33,"l":25.2997,"n":46,"o":25.2997,"t":"2026-10-15T19:00:00Z","v":4964,"vw":25.314542},{"c":25.29,"h":25.3,"l":25.26,"n":83,"o":25.3,"t":"2026-10-15T19:15:00Z","v":7575,"vw":25.283213},{"c":25.28,"h":25.29,"l":25.255,"n":77,"o":25.27,"t":"2026-10-15T19:30:00Z","v":7116,"vw":25.270581},{"c":25.26,"h":25.285,"l":25.255,"n":481,"o":25.28,"t":"2026-10-15T19:45:00Z","v":21545,"vw":25.264634},{"c":25.24,"h":25.24,"l":25.24,"n":5,"o":25.24,"t":"2026-10-15T20:00:00Z","v":28610,"vw":25.24},{"c":25.4046,"h":25.4046,"l":25.4046,"n":1,"o":25.4046,"t":"2026-10-16T11:45:00Z","v":300,"vw":25.4046},{"c":25.33,"h":25.37,"l":25.3,"n":180,"o":25.3,"t":"2026-10-16T13:30:00Z","v":28734,"vw":25.343558},{"c":25.23,"h":25.35,"l":25.22,"n":163,"o":25.31,"t":"2026-10-16T13:45:00Z","v":12590,"vw":25.272087},{"c":25.23,"h":25.27,"l":25.2,"n":221,"o":25.23,"t":"2026-10-16T14:00:00Z","v":19441,"vw":25.233945},{"c":25.21,"h":25.25,"l":25.18,"n":180,"o":25.225,"t":"2026-10-16T14:15:00Z","v":18958,"vw":25.208607},{"c":25.26,"h":25.295,"l":25.21,"n":174,"o":25.21,"t":"2026-10-16T14:30:00Z","v":14377,"vw":25.243917},{"c":25.28,"h":25.285,"l":25.245,"n":71,"o":25.25,"t":"2026-10-16T14:45:00Z","v":4620,"vw":25.27019},{"c":25.2,"h":25.3,"l":25.17,"n":270,"o":25.29,"t":"2026-10-16T15:00:00Z","v":22283,"vw":25.232038},{"c":25.26,"h":25.29,"l":25.21,"n":200,"o":25.21,"t":"2026-10-16T15:15:00Z","v":15419,"vw":25.241932},{"c":25.2801,"h":25.29,"l":25.23,"n":151,"o":25.25,"t":"2026-10-16T15:30:00Z","v":14463,"vw":25.248895},{"c":25.46,"h":25.475,"l":25.32,"n":296,"o":25.34,"t":"2026-10-16T15:45:00Z","v":26378,"vw":25.40793},{"c":25.54,"h":25.55,"l":25.46,"n":137,"o":25.46,"t":"2026-10-16T16:00:00Z","v":11707,"vw":25.505713},{"c":25.72,"h":25.72,"l":25.53,"n":272,"o":25.53,"t":"2026-10-16T16:15:00Z","v":18520,"vw":25.637157},{"c":25.75,"h":25.875,"l":25.72,"n":381,"o":25.73,"t":"2026-10-16T16:30:00Z","v":31932,"vw":25.834205},{"c":25.86,"h":25.91,"l":25.75,"n":298,"o":25.75,"t":"2026-10-16T16:45:00Z","v":23902,"vw":25.8539},{"c":25.885,"h":25.885,"l":25.82,"n":232,"o":25.84,"t":"2026-10-16T17:00:00Z","v":16916,"vw":25.853274},{"c":25.89,"h":25.915,"l":25.82,"n":191,"o":25.885,"t":"2026-10-16T17:15:00Z","v":16245,"vw":25.871717},{"c":25.845,"h":25.955,"l":25.795,"n":430,"o":25.89,"t":"2026-10-16T17:30:00Z","v":42799,"vw":25.878145},{"c":25.9,"h":25.95,"l":25.84,"n":281,"o":25.845,"t":"2026-10-16T17:45:00Z","v":31624,"vw":25.906757},{"c":25.98,"h":25.985,"l":25.845,"n":324,"o":25.89,"t":"2026-10-16T18:00:00Z","v":40440,"vw":25.910646},{"c":26.035,"h":26.035,"l":25.93,"n":289,"o":25.975,"t":"2026-10-16T18:15:00Z","v":35492,"vw":25.967311},{"c":26.055,"h":26.085,"l":26.04,"n":153,"o":26.06,"t":"2026-10-16T18:30:00Z","v":14564,"vw":26.05737},{"c":25.98,"h":26.065,"l":25.97,"n":170,"o":26.055,"t":"2026-10-16T18:45:00Z","v":20194,"vw":26.007712},{"c":25.995,"h":26.005,"l":25.95,"n":173,"o":25.97,"t":"2026-10-16T19:00:00Z","v":18923,"vw":25.982962},{"c":25.975,"h":26.0099,"l":25.975,"n":130,"o":25.995,"t":"2026-10-16T19:15:00Z","v":11260,"vw":25.99301},{"c":25.97,"h":25.995,"l":25.95,"n":224,"o":25.975,"t":"2026-10-16T19:30:00Z","v":20047,"vw":25.968681},{"c":25.96,"h":25.985,"l":25.96,"n":898,"o":25.975,"t":"2026-10-16T19:45:00Z","v":65631,"vw":25.972117},{"c":25.99,"h":25.99,"l":25.99,"n":8,"o":25.99,"t":"2026-10-16T20:00:00Z","v":9362,"vw":25.99},{"c":26.02,"h":26.02,"l":26.02,"n":4,"o":26.02,"t":"2026-10-16T23:00:00Z","v":140,"vw":26.02},{"c":25.99,"h":25.99,"l":25.99,"n":4,"o":25.99,"t":"2026-10-19T09:15:00Z","v":2701,"vw":25.99},{"c":25.49,"h":25.49,"l":25.49,"n":2,"o":25.49,"t":"2026-10-19T10:00:00Z","v":210,"vw":25.49},{"c":25.6399,"h":25.6399,"l":25.6399,"n":1,"o":25.6399,"t":"2026-10-19T12:45:00Z","v":1000,"vw":25.6399},{"c":25.65,"h":25.67,"l":25.65,"n":3,"o":25.67,"t":"2026-10-19T13:00:00Z","v":539,"vw":25.658386},{"c":25.7,"h":25.71,"l":25.57,"n":386,"o":25.63,"t":"2026-10-19T13:30:00Z","v":37720,"vw":25.659299},{"c":25.61,"h":25.715,"l":25.61,"n":159,"o":25.7,"t":"2026-10-19T13:45:00Z","v":17455,"vw":25.668917},{"c":25.68,"h":25.7,"l":25.62,"n":118,"o":25.62,"t":"2026-10-19T14:00:00Z","v":8402,"vw":25.661113},{"c":25.685,"h":25.685,"l":25.64,"n":89,"o":25.675,"t":"2026-10-19T14:15:00Z","v":4930,"vw":25.66},{"c":25.73,"h":25.77,"l":25.705,"n":77,"o":25.705,"t":"2026-10-19T14:30:00Z","v":6368,"vw":25.733616},{"c":25.69,"h":25.735,"l":25.685,"n":58,"o":25.735,"t":"2026-10-19T14:45:00Z","v":4030,"vw":25.703548},{"c":25.635,"h":25.69,"l":25.635,"n":186,"o":25.67,"t":"2026-10-19T15:00:00Z","v":15045,"vw":25.66368},{"c":25.65,"h":25.695,"l":25.625,"n":96,"o":25.64,"t":"2026-10-19T15:15:00Z","v":5540,"vw":25.670059},{"c":25.73,"h":25.74,"l":25.65,"n":85,"o":25.66,"t":"2026-10-19T15:30:00Z","v":6992,"vw":25.70319},{"c":25.79,"h":25.805,"l":25.72,"n":180,"o":25.74,"t":"2026-10-19T15:45:00Z","v":14785,"vw":25.760095},{"c":25.885,"h":25.915,"l":25.84,"n":142,"o":25.84,"t":"2026-10-19T16:00:00Z","v":20376,"vw":25.892368},{"c":25.89,"h":25.92,"l":25.87,"n":190,"o":25.88,"t":"2026-10-19T16:15:00Z","v":66631,"vw":25.899959},{"c":25.875,"h":25.94,"l":25.86,"n":217,"o":25.91,"t":"2026-10-19T16:30:00Z","v":17208,"vw":25.893025},{"c":25.95,"h":25.95,"l":25.86,"n":34,"o":25.86,"t":"2026-10-19T16:45:00Z","v":2655,"vw":25.886642},{"c":26.02,"h":26.0501,"l":25.95,"n":73,"o":25.95,"t":"2026-10-19T17:00:00Z","v":9218,"vw":26.022532},{"c":26.01,"h":26.045,"l":25.97,"n":88,"o":26.01,"t":"2026-10-19T17:15:00Z","v":14464,"vw":26.02625},{"c":25.99,"h":26.02,"l":25.915,"n":190,"o":26,"t":"2026-10-19T17:30:00Z","v":15851,"vw":25.957875},{"c":26.02,"h":26.08,"l":25.99,"n":147,"o":25.99,"t":"2026-10-19T17:45:00Z","v":11959,"vw":26.031015},{"c":25.965,"h":26.02,"l":25.96,"n":98,"o":26.02,"t":"2026-10-19T18:00:00Z","v":8488,"vw":25.990343},{"c":25.77,"h":25.96,"l":25.77,"n":136,"o":25.96,"t":"2026-10-19T18:15:00Z","v":9458,"vw":25.877873},{"c":25.8,"h":25.81,"l":25.76,"n":77,"o":25.78,"t":"2026-10-19T18:30:00Z","v":5926,"vw":25.776505},{"c":25.755,"h":25.805,"l":25.74,"n":56,"o":25.805,"t":"2026-10-19T18:45:00Z","v":3743,"vw":25.757782},{"c":25.8,"h":25.8,"l":25.755,"n":70,"o":25.755,"t":"2026-10-19T19:00:00Z","v":5044,"vw":25.776056},{"c":25.8001,"h":25.82,"l":25.77,"n":113,"o":25.79,"t":"2026-10-19T19:15:00Z","v":15108,"vw":25.797316},{"c":25.83,"h":25.835,"l":25.79,"n":38,"o":25.795,"t":"2026-10-19T19:30:00Z","v":2743,"vw":25.812454},{"c":25.7825,"h":25.83,"l":25.78,"n":688,"o":25.82,"t":"2026-10-19T19:45:00Z","v":61893,"vw":25.801289},{"c":25.77,"h":25.77,"l":25.77,"n":7,"o":25.77,"t":"2026-10-19T20:00:00Z","v":65670,"vw":25.77},{"c":25.78,"h":25.98,"l":25.78,"n":48,"o":25.78,"t":"2026-10-20T08:15:00Z","v":50311,"vw":25.867058},{"c":26.09,"h":26.11,"l":26.07,"n":8,"o":26.07,"t":"2026-10-20T08:30:00Z","v":4300,"vw":26.080698},{"c":25.79,"h":25.79,"l":25.78,"n":2,"o":25.78,"t":"2026-10-20T08:45:00Z","v":401,"vw":25.784988},{"c":25.8,"h":26.2,"l":25.78,"n":11,"o":25.82,"t":"2026-10-20T09:00:00Z","v":1977,"vw":25.850348},{"c":26.2,"h":26.2,"l":25.78,"n":7,"o":25.78,"t":"2026-10-20T09:15:00Z","v":3601,"vw":25.955507},{"c":26.17,"h":26.18,"l":26.17,"n":7,"o":26.18,"t":"2026-10-20T09:30:00Z","v":3210,"vw":26.170313},{"c":25.84,"h":25.84,"l":25.84,"n":2,"o":25.84,"t":"2026-10-20T11:00:00Z","v":102,"vw":25.84},{"c":26.19,"h":26.19,"l":26.19,"n":1,"o":26.19,"t":"2026-10-20T11:15:00Z","v":100,"vw":26.19},{"c":26.14,"h":26.24,"l":26.1,"n":38,"o":26.11,"t":"2026-10-20T11:30:00Z","v":27444,"vw":26.181581},{"c":26.21,"h":26.23,"l":26.14,"n":3,"o":26.14,"t":"2026-10-20T11:45:00Z","v":800,"vw":26.21375},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-10-20T12:30:00Z","v":100,"vw":26},{"c":25.89,"h":26.07,"l":25.88,"n":333,"o":26.07,"t":"2026-10-20T13:30:00Z","v":28292,"vw":25.962915},{"c":25.77,"h":25.875,"l":25.77,"n":219,"o":25.87,"t":"2026-10-20T13:45:00Z","v":29640,"vw":25.825896},{"c":25.64,"h":25.795,"l":25.63,"n":456,"o":25.79,"t":"2026-10-20T14:00:00Z","v":45039,"vw":25.731769},{"c":25.17,"h":25.63,"l":25.17,"n":435,"o":25.63,"t":"2026-10-20T14:15:00Z","v":42146,"vw":25.386831},{"c":25.155,"h":25.28,"l":25.075,"n":700,"o":25.15,"t":"2026-10-20T14:30:00Z","v":74308,"vw":25.183362},{"c":25.18,"h":25.22,"l":25.13,"n":325,"o":25.15,"t":"2026-10-20T14:45:00Z","v":48937,"vw":25.174278},{"c":25.43,"h":25.5,"l":25.2,"n":1605,"o":25.2,"t":"2026-10-20T15:00:00Z","v":180983,"vw":25.389149},{"c":25.48,"h":25.5,"l":25.385,"n":325,"o":25.43,"t":"2026-10-20T15:15:00Z","v":33876,"vw":25.428839},{"c":25.52,"h":25.56,"l":25.49,"n":148,"o":25.49,"t":"2026-10-20T15:30:00Z","v":12950,"vw":25.521584},{"c":25.56,"h":25.56,"l":25.53,"n":69,"o":25.545,"t":"2026-10-20T15:45:00Z","v":4797,"vw":25.542854},{"c":25.62,"h":25.63,"l":25.53,"n":113,"o":25.53,"t":"2026-10-20T16:00:00Z","v":17216,"vw":25.597433},{"c":25.63,"h":25.65,"l":25.59,"n":159,"o":25.59,"t":"2026-10-20T16:15:00Z","v":14364,"vw":25.620083},{"c":25.61,"h":25.645,"l":25.55,"n":69,"o":25.63,"t":"2026-10-20T16:30:00Z","v":10096,"vw":25.613521},{"c":25.685,"h":25.685,"l":25.64,"n":48,"o":25.64,"t":"2026-10-20T16:45:00Z","v":3370,"vw":25.672267},{"c":25.665,"h":25.69,"l":25.64,"n":226,"o":25.65,"t":"2026-10-20T17:00:00Z","v":17777,"vw":25.664278},{"c":25.625,"h":25.68,"l":25.625,"n":36,"o":25.66,"t":"2026-10-20T17:15:00Z","v":2275,"vw":25.653065},{"c":25.63,"h":25.63,"l":25.59,"n":39,"o":25.59,"t":"2026-10-20T17:30:00Z","v":2718,"vw":25.611129},{"c":25.59,"h":25.64,"l":25.59,"n":15,"o":25.62,"t":"2026-10-20T17:45:00Z","v":1170,"vw":25.618889},{"c":25.575,"h":25.59,"l":25.5201,"n":267,"o":25.585,"t":"2026-10-20T18:00:00Z","v":23096,"vw":25.559939},{"c":25.62,"h":25.66,"l":25.57,"n":122,"o":25.58,"t":"2026-10-20T18:15:00Z","v":10241,"vw":25.619665},{"c":25.66,"h":25.66,"l":25.6,"n":36,"o":25.613,"t":"2026-10-20T18:30:00Z","v":2792,"vw":25.621371},{"c":25.66,"h":25.665,"l":25.63,"n":66,"o":25.665,"t":"2026-10-20T18:45:00Z","v":5606,"vw":25.643704},{"c":25.6802,"h":25.6802,"l":25.65,"n":41,"o":25.67,"t":"2026-10-20T19:00:00Z","v":3963,"vw":25.669779},{"c":25.7144,"h":25.7245,"l":25.68,"n":31,"o":25.68,"t":"2026-10-20T19:15:00Z","v":6144,"vw":25.712455},{"c":25.69,"h":25.73,"l":25.69,"n":108,"o":25.73,"t":"2026-10-20T19:30:00Z","v":9217,"vw":25.709205},{"c":25.685,"h":25.71,"l":25.665,"n":424,"o":25.7,"t":"2026-10-20T19:45:00Z","v":24979,"vw":25.684891},{"c":25.91,"h":25.91,"l":25.67,"n":10,"o":25.67,"t":"2026-10-20T20:00:00Z","v":18923,"vw":25.695161},{"c":25.8,"h":25.83,"l":25.8,"n":4,"o":25.83,"t":"2026-10-21T08:00:00Z","v":1905,"vw":25.808138},{"c":26.03,"h":26.03,"l":25.95,"n":2,"o":25.95,"t":"2026-10-21T08:45:00Z","v":200,"vw":25.99},{"c":25.92,"h":25.92,"l":25.92,"n":2,"o":25.92,"t":"2026-10-21T09:00:00Z","v":110,"vw":25.92},{"c":25.97,"h":25.97,"l":25.91,"n":11,"o":25.91,"t":"2026-10-21T09:15:00Z","v":8400,"vw":25.942262},{"c":25.99,"h":25.99,"l":25.94,"n":8,"o":25.94,"t":"2026-10-21T09:30:00Z","v":2600,"vw":25.964616},{"c":26.07,"h":26.07,"l":25.98,"n":5,"o":25.98,"t":"2026-10-21T09:45:00Z","v":427,"vw":26.034029},{"c":26.23,"h":26.24,"l":26.1,"n":6,"o":26.1,"t":"2026-10-21T10:00:00Z","v":2310,"vw":26.223913},{"c":26.17,"h":26.17,"l":26.05,"n":5,"o":26.05,"t":"2026-10-21T10:30:00Z","v":410,"vw":26.11},{"c":26.07,"h":26.07,"l":26.07,"n":1,"o":26.07,"t":"2026-10-21T11:00:00Z","v":150,"vw":26.07},{"c":25.9075,"h":25.9075,"l":25.81,"n":2,"o":25.81,"t":"2026-10-21T12:00:00Z","v":300,"vw":25.85875},{"c":25.52,"h":25.59,"l":25.52,"n":3,"o":25.59,"t":"2026-10-21T13:00:00Z","v":2375,"vw":25.532299},{"c":25.62,"h":25.68,"l":25.6,"n":261,"o":25.63,"t":"2026-10-21T13:30:00Z","v":28302,"vw":25.624879},{"c":25.65,"h":25.65,"l":25.56,"n":224,"o":25.62,"t":"2026-10-21T13:45:00Z","v":24261,"vw":25.592288},{"c":25.71,"h":25.75,"l":25.65,"n":201,"o":25.66,"t":"2026-10-21T14:00:00Z","v":20526,"vw":25.704934},{"c":25.7,"h":25.77,"l":25.7,"n":288,"o":25.72,"t":"2026-10-21T14:15:00Z","v":33402,"vw":25.747952},{"c":25.735,"h":25.785,"l":25.67,"n":323,"o":25.685,"t":"2026-10-21T14:30:00Z","v":34710,"vw":25.704529},{"c":25.755,"h":25.77,"l":25.71,"n":114,"o":25.75,"t":"2026-10-21T14:45:00Z","v":10828,"vw":25.738241},{"c":25.73,"h":25.76,"l":25.695,"n":164,"o":25.74,"t":"2026-10-21T15:00:00Z","v":15439,"vw":25.738426},{"c":25.51,"h":25.74,"l":25.5,"n":642,"o":25.735,"t":"2026-10-21T15:15:00Z","v":88832,"vw":25.637169},{"c":25.59,"h":25.6,"l":25.48,"n":161,"o":25.5,"t":"2026-10-21T15:30:00Z","v":15477,"vw":25.522745},{"c":25.53,"h":25.595,"l":25.485,"n":65,"o":25.59,"t":"2026-10-21T15:45:00Z","v":5473,"vw":25.537854},{"c":25.605,"h":25.605,"l":25.4701,"n":169,"o":25.53,"t":"2026-10-21T16:00:00Z","v":14769,"vw":25.549514},{"c":25.58,"h":25.61,"l":25.565,"n":68,"o":25.61,"t":"2026-10-21T16:15:00Z","v":6608,"vw":25.583772},{"c":25.46,"h":25.59,"l":25.375,"n":562,"o":25.56,"t":"2026-10-21T16:30:00Z","v":79772,"vw":25.476438},{"c":25.455,"h":25.5,"l":25.45,"n":94,"o":25.47,"t":"2026-10-21T16:45:00Z","v":11298,"vw":25.474327},{"c":25.45,"h":25.475,"l":25.41,"n":108,"o":25.44,"t":"2026-10-21T17:00:00Z","v":10414,"vw":25.4353},{"c":25.535,"h":25.54,"l":25.465,"n":56,"o":25.48,"t":"2026-10-21T17:15:00Z","v":7003,"vw":25.505836},{"c":25.54,"h":25.55,"l":25.52,"n":37,"o":25.53,"t":"2026-10-21T17:30:00Z","v":4392,"vw":25.535465},{"c":25.51,"h":25.54,"l":25.49,"n":55,"o":25.54,"t":"2026-10-21T17:45:00Z","v":8958,"vw":25.51045},{"c":25.53,"h":25.535,"l":25.475,"n":52,"o":25.51,"t":"2026-10-21T18:00:00Z","v":4323,"vw":25.508265},{"c":25.54,"h":25.57,"l":25.525,"n":101,"o":25.535,"t":"2026-10-21T18:15:00Z","v":10480,"vw":25.545086},{"c":25.53,"h":25.555,"l":25.525,"n":49,"o":25.54,"t":"2026-10-21T18:30:00Z","v":4855,"vw":25.539648},{"c":25.78,"h":25.785,"l":25.51,"n":315,"o":25.535,"t":"2026-10-21T18:45:00Z","v":26891,"vw":25.641926},{"c":25.75,"h":25.875,"l":25.73,"n":359,"o":25.79,"t":"2026-10-21T19:00:00Z","v":28706,"vw":25.811663},{"c":25.64,"h":25.75,"l":25.58,"n":355,"o":25.75,"t":"2026-10-21T19:15:00Z","v":54644,"vw":25.688671},{"c":25.66,"h":25.685,"l":25.62,"n":88,"o":25.65,"t":"2026-10-21T19:30:00Z","v":8949,"vw":25.646867},{"c":25.65,"h":25.675,"l":25.635,"n":444,"o":25.645,"t":"2026-10-21T19:45:00Z","v":36027,"vw":25.656734},{"c":25.65,"h":25.65,"l":25.65,"n":7,"o":25.65,"t":"2026-10-21T20:00:00Z","v":13986,"vw":25.65},{"c":25.2,"h":25.2,"l":25.2,"n":3,"o":25.2,"t":"2026-10-21T20:30:00Z","v":965,"vw":25.2},{"c":26.15,"h":26.17,"l":25.74,"n":16,"o":25.81,"t":"2026-10-22T08:00:00Z","v":6434,"vw":25.869644},{"c":26.15,"h":26.15,"l":26.15,"n":6,"o":26.15,"t":"2026-10-22T08:15:00Z","v":3000,"vw":26.15},{"c":26.14,"h":26.14,"l":26.14,"n":3,"o":26.14,"t":"2026-10-22T08:45:00Z","v":700,"vw":26.14},{"c":26.03,"h":26.12,"l":25.9,"n":23,"o":25.91,"t":"2026-10-22T13:15:00Z","v":9756,"vw":25.95651},{"c":26.025,"h":26.15,"l":26.025,"n":173,"o":26.09,"t":"2026-10-22T13:30:00Z","v":25622,"vw":26.105616},{"c":25.935,"h":26.04,"l":25.89,"n":215,"o":26.04,"t":"2026-10-22T13:45:00Z","v":32210,"vw":25.955647},{"c":25.905,"h":25.95,"l":25.9,"n":103,"o":25.93,"t":"2026-10-22T14:00:00Z","v":20083,"vw":25.928698},{"c":25.86,"h":25.94,"l":25.86,"n":145,"o":25.91,"t":"2026-10-22T14:15:00Z","v":21653,"vw":25.901039},{"c":25.795,"h":25.84,"l":25.77,"n":174,"o":25.84,"t":"2026-10-22T14:30:00Z","v":24281,"vw":25.801902},{"c":25.84,"h":25.86,"l":25.76,"n":246,"o":25.8,"t":"2026-10-22T14:45:00Z","v":111736,"vw":25.824652},{"c":25.81,"h":25.91,"l":25.775,"n":194,"o":25.855,"t":"2026-10-22T15:00:00Z","v":23878,"vw":25.845074},{"c":25.74,"h":25.83,"l":25.71,"n":147,"o":25.82,"t":"2026-10-22T15:15:00Z","v":28652,"vw":25.744049},{"c":25.79,"h":25.835,"l":25.73,"n":239,"o":25.73,"t":"2026-10-22T15:30:00Z","v":31983,"vw":25.782005},{"c":25.81,"h":25.83,"l":25.77,"n":52,"o":25.79,"t":"2026-10-22T15:45:00Z","v":6156,"vw":25.791653},{"c":25.89,"h":25.92,"l":25.83,"n":65,"o":25.83,"t":"2026-10-22T16:00:00Z","v":6174,"vw":25.872164},{"c":25.86,"h":25.915,"l":25.86,"n":77,"o":25.9,"t":"2026-10-22T16:15:00Z","v":8332,"vw":25.895957},{"c":25.91,"h":25.92,"l":25.87,"n":32,"o":25.87,"t":"2026-10-22T16:30:00Z","v":3126,"vw":25.892341},{"c":25.975,"h":25.98,"l":25.905,"n":61,"o":25.9099,"t":"2026-10-22T16:45:00Z","v":6464,"vw":25.922609},{"c":25.96,"h":26,"l":25.9599,"n":49,"o":25.97,"t":"2026-10-22T17:00:00Z","v":7171,"vw":25.976354},{"c":25.965,"h":26,"l":25.95,"n":120,"o":25.97,"t":"2026-10-22T17:15:00Z","v":14206,"vw":25.973802},{"c":26.055,"h":26.055,"l":25.975,"n":64,"o":25.98,"t":"2026-10-22T17:30:00Z","v":5387,"vw":26.005976},{"c":26.1,"h":26.15,"l":26.05,"n":96,"o":26.05,"t":"2026-10-22T17:45:00Z","v":10457,"vw":26.126021},{"c":26.045,"h":26.09,"l":26.01,"n":72,"o":26.09,"t":"2026-10-22T18:00:00Z","v":6585,"vw":26.036135},{"c":26,"h":26.03,"l":25.95,"n":80,"o":26.03,"t":"2026-10-22T18:15:00Z","v":8296,"vw":25.986955},{"c":26.005,"h":26.02,"l":26,"n":41,"o":26,"t":"2026-10-22T18:30:00Z","v":4256,"vw":26.008718},{"c":26.05,"h":26.06,"l":26.03,"n":55,"o":26.03,"t":"2026-10-22T18:45:00Z","v":5543,"vw":26.048105},{"c":26.08,"h":26.08,"l":26.055,"n":28,"o":26.061,"t":"2026-10-22T19:00:00Z","v":2424,"vw":26.069338},{"c":26.03,"h":26.07,"l":26.02,"n":38,"o":26.05,"t":"2026-10-22T19:15:00Z","v":7516,"vw":26.049748},{"c":26,"h":26.03,"l":26,"n":49,"o":26.02,"t":"2026-10-22T19:30:00Z","v":5591,"vw":26.018925},{"c":26.02,"h":26.03,"l":26,"n":511,"o":26.005,"t":"2026-10-22T19:45:00Z","v":36500,"vw":26.011423},{"c":26,"h":26,"l":26,"n":6,"o":26,"t":"2026-10-22T20:00:00Z","v":20700,"vw":26}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.37372431879595347,"strike":29.683675749387287,"iv":0.49314694670912407,"gamma":0.0782043443223368,"theta":-0.017794165731799722,"vega":0.020302385309905496,"rho":0.003681005710327656,"breakevenPct":15.605384877627849},{"delta":0.25,"premium":0.4465395257092601,"strike":28.71280632387653,"iv":0.4420526930828873,"gamma":0.09946231486857213,"theta":-0.01808343942366479,"vega":0.022954511607063133,"rho":0.004614728986278725,"breakevenPct":12.151330190714589},{"delta":0.3,"premium":0.8895893673781141,"strike":29.59831535334611,"iv":0.6857202888453754,"gamma":0.0976826629682738,"theta":-0.031839494587326524,"vega":0.02535705084201837,"rho":0.00529817151744923,"breakevenPct":17.26117200278548},{"delta":0.35,"premium":2.355278971572691,"strike":35.61140090901617,"iv":1.7435612745705695,"gamma":0.032269880787131514,"theta":-0.08279268074170952,"vega":0.02707019575764236,"rho":0.0052903036811384535,"breakevenPct":46.0256918484187},{"delta":0.4,"premium":1.4911012507925165,"strike":28.776466668504387,"iv":0.8381822651792419,"gamma":0.09416494182523619,"theta":-0.04220246147413213,"vega":0.02825268592935185,"rho":0.0068906284191779755,"breakevenPct":16.413722766526554},{"delta":0.45,"premium":2.45,"strike":28.86059285506662,"iv":1.196748209906625,"gamma":0.04544623802280859,"theta":-0.06101521866014341,"vega":0.02890210704339215,"rho":0.007253933256984804,"breakevenPct":20.425357134871614},{"delta":0.5,"premium":2.45,"strike":27.463313917716867,"iv":1.0161680021438917,"gamma":0.055184192275735254,"theta":-0.05215838049203245,"vega":0.028914177364729142,"rho":0.008267317858722334,"breakevenPct":15.0512073758341},{"delta":0.55,"premium":2.45,"strike":26.06603498036711,"iv":0.8355877943811585,"gamma":0.06492214652866193,"theta":-0.04330154232392147,"vega":0.028926247686066133,"rho":0.009280702460459866,"breakevenPct":9.677057616796578},{"delta":0.6,"premium":2.1775352116264166,"strike":25.740509725358493,"iv":0.6787748692035473,"gamma":0.0937934309416905,"theta":-0.035068527964110044,"vega":0.027625797120637795,"rho":0.010472561984188916,"breakevenPct":7.377095911480412},{"delta":0.65,"premium":1.8915550890748953,"strike":25.468147703880852,"iv":0.5231408955101142,"gamma":0.12361380441901322,"theta":-0.026866457739456933,"vega":0.026260240313386262,"rho":0.011673274571932206,"breakevenPct":5.229626126752874},{"delta":0.7,"premium":1.6055749665233754,"strike":25.195785682403216,"iv":0.3675069218166815,"gamma":0.15343417789633584,"theta":-0.018664387514803846,"vega":0.024894683506134736,"rho":0.012873987159675492,"breakevenPct":3.082156342025341},{"delta":0.75,"premium":1.6745716464866895,"strike":24.7385031938222,"iv":0.2924580071427638,"gamma":0.15515396698074924,"theta":-0.013798615031866671,"vega":0.023176557352347946,"rho":0.01384764157267536,"breakevenPct":1.5887493858034183},{"delta":0.8,"premium":4.65704024851061,"strike":22.160799792907824,"iv":0.814475027461339,"gamma":0.059762495480721746,"theta":-0.03037453595264985,"vega":0.02048560484085147,"rho":0.01270506676097567,"breakevenPct":3.145538620840136},{"delta":0.85,"premium":8.20146658242541,"strike":18.79853341757459,"iv":1.3777004546880827,"gamma":0.023198806813921433,"theta":-0.04193033422874711,"vega":0.017073993619210207,"rho":0.010997773208797567,"breakevenPct":3.8461538461538463}],"put":[{"delta":0.15,"premium":1.9518160599067338,"strike":17.56732026096758,"iv":2.243962207980427,"gamma":0.024563349086106967,"theta":-0.0665669221574901,"vega":0.017042130293311746,"rho":-0.004689744633674473,"breakevenPct":39.94036845745828},{"delta":0.2,"premium":2.45,"strike":18.804262753825313,"iv":2.1678997987321895,"gamma":0.017687096809296747,"theta":-0.07581374555569098,"vega":0.020469676661580834,"rho":-0.006103303205508196,"breakevenPct":37.09898940836418},{"delta":0.25,"premium":2.4575142540010013,"strike":21.150285080020023,"iv":1.7250912694340768,"gamma":0.025213848993884517,"theta":-0.0682230041040701,"vega":0.023245471377669094,"rho":-0.007152838837795648,"breakevenPct":28.104727592234525},{"delta":0.3,"premium":2.4794375723561455,"strike":22.82249710575419,"iv":1.4338751512202261,"gamma":0.033741644786797684,"theta":-0.061190062927454034,"vega":0.025373448074862737,"rho":-0.00821067696894739,"breakevenPct":21.757463333084434},{"delta":0.35,"premium":1.9812442573786173,"strike":24.382657749078678,"iv":0.9815297196690402,"gamma":0.05817805574652629,"theta":-0.044430611986283924,"vega":0.027071432106076997,"rho":-0.0089045227068635,"breakevenPct":13.840717339615143},{"delta":0.4,"premium":1.8033100310754726,"strike":25.420589113509436,"iv":0.7296780455572874,"gamma":0.07465359073911589,"theta":-0.034266919817515167,"vega":0.028167087334703227,"rho":-0.009818118356582582,"breakevenPct":9.164311221407845},{"delta":0.45,"premium":2.6110751295336785,"strike":26.07383419689119,"iv":0.8962014248704663,"gamma":0.06027862694300519,"theta":-0.04326839378238342,"vega":0.02901476683937824,"rho":-0.011451387688091036,"breakevenPct":9.758618971701877},{"delta":0.5,"premium":2.7082253886010363,"strike":26.721502590673577,"iv":0.802354274611399,"gamma":0.06798588082901555,"theta":-0.038605181347150255,"vega":0.029144300518134717,"rho":-0.012573957387704192,"breakevenPct":7.641241530490236},{"delta":0.55,"premium":3.161696178937559,"strike":27.531220876048465,"iv":0.783089468779124,"gamma":0.06864389561975769,"theta":-0.03697185461323393,"vega":0.028801584342963652,"rho":-0.013968169035391984,"breakevenPct":6.2710588572657535},{"delta":0.6,"premium":3.883970177073625,"strike":28.46318732525629,"iv":0.8200885368126748,"gamma":0.06398406337371855,"theta":-0.0376242311276794,"vega":0.028102609506057783,"rho":-0.015567303556188706,"breakevenPct":5.464549430066674},{"delta":0.65,"premium":3.001185770750988,"strike":28.16205533596838,"iv":0.5838996047430829,"gamma":0.08886837944664033,"theta":-0.025263241106719365,"vega":0.027113438735177867,"rho":-0.015940986730421384,"breakevenPct":3.2274247491638794},{"delta":0.7,"premium":7.956046065259117,"strike":32.562380038387715,"iv":1.187121113243762,"gamma":0.04154817658349328,"theta":-0.05006621880998081,"vega":0.02503704414587332,"rho":-0.020826475527536057,"breakevenPct":5.360253949505388},{"delta":0.75,"premium":6.868394113883557,"strike":31.922584772872682,"iv":0.9497250799744081,"gamma":0.048489955214331415,"theta":-0.03656653870761356,"vega":0.022605822136916188,"rho":-0.0210077249893952,"breakevenPct":3.6377282346572173},{"delta":0.8,"premium":5.780742162507996,"strike":31.282789507357645,"iv":0.7123290467050544,"gamma":0.05543173384516955,"theta":-0.023066858605246314,"vega":0.020174600127959054,"rho":-0.021188974451254342,"breakevenPct":1.9152025198090463},{"delta":0.85,"premium":7.104477611940296,"strike":32.850746268656714,"iv":0.6977626865671641,"gamma":0.04693283582089554,"theta":-0.01686865671641791,"vega":0.016971641791044777,"rho":-0.023255918138145294,"breakevenPct":0.9758897818599315}]},"raw":{"call":[{"delta":0.2,"premium":0.37372431879595347,"strike":29.683675749387287,"iv":0.49314694670912407,"gamma":0.0782043443223368,"theta":-0.017794165731799722,"vega":0.020302385309905496,"rho":0.003681005710327656,"breakevenPct":15.605384877627849},{"delta":0.25,"premium":0.4465395257092601,"strike":28.71280632387653,"iv":0.4420526930828873,"gamma":0.09946231486857213,"theta":-0.01808343942366479,"vega":0.022954511607063133,"rho":0.004614728986278725,"breakevenPct":12.151330190714589},{"delta":0.3,"premium":0.8895893673781141,"strike":29.59831535334611,"iv":0.6857202888453754,"gamma":0.0976826629682738,"theta":-0.031839494587326524,"vega":0.02535705084201837,"rho":0.00529817151744923,"breakevenPct":17.26117200278548},{"delta":0.35,"premium":2.355278971572691,"strike":35.61140090901617,"iv":1.7435612745705695,"gamma":0.032269880787131514,"theta":-0.08279268074170952,"vega":0.02707019575764236,"rho":0.0052903036811384535,"breakevenPct":46.0256918484187},{"delta":0.4,"premium":1.4911012507925165,"strike":28.776466668504387,"iv":0.8381822651792419,"gamma":0.09416494182523619,"theta":-0.04220246147413213,"vega":0.02825268592935185,"rho":0.0068906284191779755,"breakevenPct":16.413722766526554},{"delta":0.45,"premium":2.45,"strike":28.86059285506662,"iv":1.196748209906625,"gamma":0.04544623802280859,"theta":-0.06101521866014341,"vega":0.02890210704339215,"rho":0.007253933256984804,"breakevenPct":20.425357134871614},{"delta":0.5,"premium":2.45,"strike":27.463313917716867,"iv":1.0161680021438917,"gamma":0.055184192275735254,"theta":-0.05215838049203245,"vega":0.028914177364729142,"rho":0.008267317858722334,"breakevenPct":15.0512073758341},{"delta":0.55,"premium":2.45,"strike":26.06603498036711,"iv":0.8355877943811585,"gamma":0.06492214652866193,"theta":-0.04330154232392147,"vega":0.028926247686066133,"rho":0.009280702460459866,"breakevenPct":9.677057616796578},{"delta":0.6,"premium":2.1775352116264166,"strike":25.740509725358493,"iv":0.6787748692035473,"gamma":0.0937934309416905,"theta":-0.035068527964110044,"vega":0.027625797120637795,"rho":0.010472561984188916,"breakevenPct":7.377095911480412},{"delta":0.65,"premium":1.8915550890748953,"strike":25.468147703880852,"iv":0.5231408955101142,"gamma":0.12361380441901322,"theta":-0.026866457739456933,"vega":0.026260240313386262,"rho":0.011673274571932206,"breakevenPct":5.229626126752874},{"delta":0.7,"premium":1.6055749665233754,"strike":25.195785682403216,"iv":0.3675069218166815,"gamma":0.15343417789633584,"theta":-0.018664387514803846,"vega":0.024894683506134736,"rho":0.012873987159675492,"breakevenPct":3.082156342025341},{"delta":0.75,"premium":1.6745716464866895,"strike":24.7385031938222,"iv":0.2924580071427638,"gamma":0.15515396698074924,"theta":-0.013798615031866671,"vega":0.023176557352347946,"rho":0.01384764157267536,"breakevenPct":1.5887493858034183},{"delta":0.8,"premium":4.65704024851061,"strike":22.160799792907824,"iv":0.814475027461339,"gamma":0.059762495480721746,"theta":-0.03037453595264985,"vega":0.02048560484085147,"rho":0.01270506676097567,"breakevenPct":3.145538620840136},{"delta":0.85,"premium":8.20146658242541,"strike":18.79853341757459,"iv":1.3777004546880827,"gamma":0.023198806813921433,"theta":-0.04193033422874711,"vega":0.017073993619210207,"rho":0.010997773208797567,"breakevenPct":3.8461538461538463}],"put":[{"delta":0.15,"premium":1.9518160599067338,"strike":17.56732026096758,"iv":2.243962207980427,"gamma":0.024563349086106967,"theta":-0.0665669221574901,"vega":0.017042130293311746,"rho":-0.004689744633674473,"breakevenPct":39.94036845745828},{"delta":0.2,"premium":2.45,"strike":18.804262753825313,"iv":2.1678997987321895,"gamma":0.017687096809296747,"theta":-0.07581374555569098,"vega":0.020469676661580834,"rho":-0.006103303205508196,"breakevenPct":37.09898940836418},{"delta":0.25,"premium":2.4575142540010013,"strike":21.150285080020023,"iv":1.7250912694340768,"gamma":0.025213848993884517,"theta":-0.0682230041040701,"vega":0.023245471377669094,"rho":-0.007152838837795648,"breakevenPct":28.104727592234525},{"delta":0.3,"premium":2.4794375723561455,"strike":22.82249710575419,"iv":1.4338751512202261,"gamma":0.033741644786797684,"theta":-0.061190062927454034,"vega":0.025373448074862737,"rho":-0.00821067696894739,"breakevenPct":21.757463333084434},{"delta":0.35,"premium":1.9812442573786173,"strike":24.382657749078678,"iv":0.9815297196690402,"gamma":0.05817805574652629,"theta":-0.044430611986283924,"vega":0.027071432106076997,"rho":-0.0089045227068635,"breakevenPct":13.840717339615143},{"delta":0.4,"premium":1.8033100310754726,"strike":25.420589113509436,"iv":0.7296780455572874,"gamma":0.07465359073911589,"theta":-0.034266919817515167,"vega":0.028167087334703227,"rho":-0.009818118356582582,"breakevenPct":9.164311221407845},{"delta":0.45,"premium":2.6110751295336785,"strike":26.07383419689119,"iv":0.8962014248704663,"gamma":0.06027862694300519,"theta":-0.04326839378238342,"vega":0.02901476683937824,"rho":-0.011451387688091036,"breakevenPct":9.758618971701877},{"delta":0.5,"premium":2.7082253886010363,"strike":26.721502590673577,"iv":0.802354274611399,"gamma":0.06798588082901555,"theta":-0.038605181347150255,"vega":0.029144300518134717,"rho":-0.012573957387704192,"breakevenPct":7.641241530490236},{"delta":0.55,"premium":3.161696178937559,"strike":27.531220876048465,"iv":0.783089468779124,"gamma":0.06864389561975769,"theta":-0.03697185461323393,"vega":0.028801584342963652,"rho":-0.013968169035391984,"breakevenPct":6.2710588572657535},{"delta":0.6,"premium":3.883970177073625,"strike":28.46318732525629,"iv":0.8200885368126748,"gamma":0.06398406337371855,"theta":-0.0376242311276794,"vega":0.028102609506057783,"rho":-0.015567303556188706,"breakevenPct":5.464549430066674},{"delta":0.65,"premium":3.001185770750988,"strike":28.16205533596838,"iv":0.5838996047430829,"gamma":0.08886837944664033,"theta":-0.025263241106719365,"vega":0.027113438735177867,"rho":-0.015940986730421384,"breakevenPct":3.2274247491638794},{"delta":0.7,"premium":7.956046065259117,"strike":32.562380038387715,"iv":1.187121113243762,"gamma":0.04154817658349328,"theta":-0.05006621880998081,"vega":0.02503704414587332,"rho":-0.020826475527536057,"breakevenPct":5.360253949505388},{"delta":0.75,"premium":6.868394113883557,"strike":31.922584772872682,"iv":0.9497250799744081,"gamma":0.048489955214331415,"theta":-0.03656653870761356,"vega":0.022605822136916188,"rho":-0.0210077249893952,"breakevenPct":3.6377282346572173},{"delta":0.8,"premium":5.780742162507996,"strike":31.282789507357645,"iv":0.7123290467050544,"gamma":0.05543173384516955,"theta":-0.023066858605246314,"vega":0.020174600127959054,"rho":-0.021188974451254342,"breakevenPct":1.9152025198090463},{"delta":0.85,"premium":7.104477611940296,"strike":32.850746268656714,"iv":0.6977626865671641,"gamma":0.04693283582089554,"theta":-0.01686865671641791,"vega":0.016971641791044777,"rho":-0.023255918138145294,"breakevenPct":0.9758897818599315}]}},"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"}}