{"symbol":"EMLC","url":"https://intraalpha.com/companies/EMLC","capturedAt":"2026-10-23T01:27:34.183Z","state":"ready","quote":{"symbol":"EMLC","last_price":24.84,"prev_close":24.93,"regular_close":24.84,"change":-0.09,"change_pct":-0.361,"regular_change":-0.09,"regular_change_pct":-0.361,"extended_change":0,"extended_change_pct":0,"bid":24.55,"ask":25.19,"bid_size":100,"ask_size":2500,"volume":1666762,"vwap":24.852068,"open":24.84,"high":24.875,"low":24.8201,"close":24.84,"trade_count":3927,"last_trade_at":"2026-10-23T00:00:00.130676397Z","last_quote_at":"2026-10-22T23:56:02.171252871Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:27:17.784389528-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":4900000000,"net_expense_ratio":0.003,"portfolio_turnover":0.26,"dividend_yield":0.0633,"inception_date":"2010-07-22","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:27:33.844417+00:00"},"optionObservedAt":"2026-10-22T19:56:58.164Z","bars":[{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-10-16T13:25:00Z","v":100,"vw":24.93},{"c":24.93,"h":24.94,"l":24.925,"n":36,"o":24.94,"t":"2026-10-16T13:30:00Z","v":7361,"vw":24.930622},{"c":24.945,"h":24.945,"l":24.9301,"n":44,"o":24.9301,"t":"2026-10-16T13:35:00Z","v":10790,"vw":24.944114},{"c":24.945,"h":24.945,"l":24.945,"n":26,"o":24.945,"t":"2026-10-16T13:40:00Z","v":1134,"vw":24.945},{"c":24.945,"h":24.9492,"l":24.9442,"n":46,"o":24.945,"t":"2026-10-16T13:45:00Z","v":8278,"vw":24.945599},{"c":24.9461,"h":24.9461,"l":24.941,"n":34,"o":24.945,"t":"2026-10-16T13:50:00Z","v":2799,"vw":24.944928},{"c":24.945,"h":24.945,"l":24.945,"n":98,"o":24.945,"t":"2026-10-16T13:55:00Z","v":37842,"vw":24.945},{"c":24.965,"h":24.965,"l":24.945,"n":156,"o":24.9499,"t":"2026-10-16T14:00:00Z","v":58438,"vw":24.959613},{"c":24.965,"h":24.965,"l":24.9631,"n":103,"o":24.965,"t":"2026-10-16T14:05:00Z","v":43434,"vw":24.964962},{"c":24.965,"h":24.97,"l":24.96,"n":145,"o":24.965,"t":"2026-10-16T14:10:00Z","v":56413,"vw":24.965051},{"c":24.95,"h":24.965,"l":24.95,"n":235,"o":24.965,"t":"2026-10-16T14:15:00Z","v":94538,"vw":24.955398},{"c":24.9599,"h":24.9599,"l":24.945,"n":123,"o":24.95,"t":"2026-10-16T14:20:00Z","v":67260,"vw":24.95182},{"c":24.955,"h":24.955,"l":24.95,"n":73,"o":24.955,"t":"2026-10-16T14:25:00Z","v":40017,"vw":24.953295},{"c":24.9424,"h":24.96,"l":24.9424,"n":62,"o":24.955,"t":"2026-10-16T14:30:00Z","v":27268,"vw":24.953631},{"c":24.945,"h":24.95,"l":24.945,"n":34,"o":24.9499,"t":"2026-10-16T14:35:00Z","v":5089,"vw":24.947389},{"c":24.935,"h":24.955,"l":24.935,"n":59,"o":24.9443,"t":"2026-10-16T14:40:00Z","v":18651,"vw":24.949266},{"c":24.935,"h":24.945,"l":24.935,"n":56,"o":24.935,"t":"2026-10-16T14:45:00Z","v":14865,"vw":24.93858},{"c":24.945,"h":24.95,"l":24.935,"n":24,"o":24.935,"t":"2026-10-16T14:50:00Z","v":9892,"vw":24.943143},{"c":24.94,"h":24.95,"l":24.94,"n":36,"o":24.945,"t":"2026-10-16T14:55:00Z","v":13998,"vw":24.942215},{"c":24.945,"h":24.945,"l":24.945,"n":31,"o":24.945,"t":"2026-10-16T15:00:00Z","v":4300,"vw":24.945},{"c":24.94,"h":24.95,"l":24.94,"n":39,"o":24.945,"t":"2026-10-16T15:05:00Z","v":17140,"vw":24.94925},{"c":24.935,"h":24.955,"l":24.9301,"n":63,"o":24.95,"t":"2026-10-16T15:10:00Z","v":21988,"vw":24.947886},{"c":24.935,"h":24.935,"l":24.93,"n":24,"o":24.935,"t":"2026-10-16T15:15:00Z","v":6564,"vw":24.933773},{"c":24.93,"h":24.935,"l":24.925,"n":41,"o":24.93,"t":"2026-10-16T15:20:00Z","v":6784,"vw":24.929249},{"c":24.9297,"h":24.93,"l":24.925,"n":23,"o":24.925,"t":"2026-10-16T15:25:00Z","v":6976,"vw":24.928799},{"c":24.925,"h":24.925,"l":24.925,"n":14,"o":24.925,"t":"2026-10-16T15:30:00Z","v":9267,"vw":24.925},{"c":24.925,"h":24.925,"l":24.925,"n":10,"o":24.925,"t":"2026-10-16T15:35:00Z","v":3937,"vw":24.925},{"c":24.925,"h":24.93,"l":24.925,"n":21,"o":24.925,"t":"2026-10-16T15:40:00Z","v":8472,"vw":24.925714},{"c":24.91,"h":24.925,"l":24.91,"n":66,"o":24.925,"t":"2026-10-16T15:45:00Z","v":16742,"vw":24.920054},{"c":24.905,"h":24.905,"l":24.9036,"n":5,"o":24.9036,"t":"2026-10-16T15:50:00Z","v":255,"vw":24.9043},{"c":24.9,"h":24.905,"l":24.8943,"n":44,"o":24.905,"t":"2026-10-16T15:55:00Z","v":7041,"vw":24.899776},{"c":24.89,"h":24.895,"l":24.8798,"n":63,"o":24.895,"t":"2026-10-16T16:00:00Z","v":20721,"vw":24.888577},{"c":24.89,"h":24.8951,"l":24.8801,"n":48,"o":24.882,"t":"2026-10-16T16:05:00Z","v":37582,"vw":24.890116},{"c":24.8925,"h":24.895,"l":24.885,"n":34,"o":24.89,"t":"2026-10-16T16:10:00Z","v":11495,"vw":24.892741},{"c":24.885,"h":24.9,"l":24.885,"n":43,"o":24.895,"t":"2026-10-16T16:15:00Z","v":28865,"vw":24.89166},{"c":24.895,"h":24.8957,"l":24.88,"n":38,"o":24.88,"t":"2026-10-16T16:20:00Z","v":41836,"vw":24.890353},{"c":24.885,"h":24.8965,"l":24.885,"n":25,"o":24.8965,"t":"2026-10-16T16:25:00Z","v":13273,"vw":24.889608},{"c":24.875,"h":24.8899,"l":24.87,"n":49,"o":24.885,"t":"2026-10-16T16:30:00Z","v":18181,"vw":24.884816},{"c":24.875,"h":24.88,"l":24.87,"n":22,"o":24.8761,"t":"2026-10-16T16:35:00Z","v":9810,"vw":24.873546},{"c":24.885,"h":24.8856,"l":24.875,"n":50,"o":24.875,"t":"2026-10-16T16:40:00Z","v":10768,"vw":24.878308},{"c":24.87,"h":24.885,"l":24.865,"n":89,"o":24.885,"t":"2026-10-16T16:45:00Z","v":18350,"vw":24.878944},{"c":24.88,"h":24.885,"l":24.87,"n":43,"o":24.875,"t":"2026-10-16T16:50:00Z","v":28720,"vw":24.877911},{"c":24.88,"h":24.885,"l":24.8735,"n":42,"o":24.88,"t":"2026-10-16T16:55:00Z","v":23651,"vw":24.878615},{"c":24.875,"h":24.885,"l":24.8741,"n":38,"o":24.885,"t":"2026-10-16T17:00:00Z","v":8328,"vw":24.879363},{"c":24.875,"h":24.88,"l":24.87,"n":29,"o":24.875,"t":"2026-10-16T17:05:00Z","v":4643,"vw":24.874139},{"c":24.875,"h":24.8799,"l":24.875,"n":37,"o":24.875,"t":"2026-10-16T17:10:00Z","v":6134,"vw":24.875479},{"c":24.875,"h":24.875,"l":24.8639,"n":100,"o":24.8701,"t":"2026-10-16T17:15:00Z","v":38757,"vw":24.870142},{"c":24.88,"h":24.88,"l":24.875,"n":43,"o":24.875,"t":"2026-10-16T17:20:00Z","v":9701,"vw":24.879007},{"c":24.875,"h":24.885,"l":24.8701,"n":36,"o":24.88,"t":"2026-10-16T17:25:00Z","v":14434,"vw":24.877289},{"c":24.885,"h":24.885,"l":24.88,"n":25,"o":24.88,"t":"2026-10-16T17:30:00Z","v":6681,"vw":24.880298},{"c":24.88,"h":24.89,"l":24.88,"n":34,"o":24.885,"t":"2026-10-16T17:35:00Z","v":13060,"vw":24.884881},{"c":24.905,"h":24.91,"l":24.8835,"n":83,"o":24.885,"t":"2026-10-16T17:40:00Z","v":17613,"vw":24.89591},{"c":24.895,"h":24.895,"l":24.8901,"n":48,"o":24.895,"t":"2026-10-16T17:45:00Z","v":50150,"vw":24.894316},{"c":24.885,"h":24.895,"l":24.885,"n":51,"o":24.895,"t":"2026-10-16T17:50:00Z","v":25300,"vw":24.889458},{"c":24.89,"h":24.89,"l":24.885,"n":17,"o":24.885,"t":"2026-10-16T17:55:00Z","v":1706,"vw":24.886566},{"c":24.8799,"h":24.9,"l":24.8741,"n":52,"o":24.885,"t":"2026-10-16T18:00:00Z","v":48057,"vw":24.883932},{"c":24.8813,"h":24.885,"l":24.8799,"n":59,"o":24.88,"t":"2026-10-16T18:05:00Z","v":44601,"vw":24.882257},{"c":24.885,"h":24.885,"l":24.8736,"n":48,"o":24.885,"t":"2026-10-16T18:10:00Z","v":22948,"vw":24.879588},{"c":24.88,"h":24.88,"l":24.88,"n":6,"o":24.88,"t":"2026-10-16T18:15:00Z","v":9266,"vw":24.88},{"c":24.875,"h":24.88,"l":24.8701,"n":49,"o":24.88,"t":"2026-10-16T18:20:00Z","v":19336,"vw":24.875508},{"c":24.8801,"h":24.8899,"l":24.88,"n":135,"o":24.88,"t":"2026-10-16T18:25:00Z","v":52424,"vw":24.883052},{"c":24.8796,"h":24.885,"l":24.87,"n":71,"o":24.88,"t":"2026-10-16T18:30:00Z","v":33656,"vw":24.876333},{"c":24.8798,"h":24.88,"l":24.875,"n":36,"o":24.875,"t":"2026-10-16T18:35:00Z","v":3274,"vw":24.875967},{"c":24.8799,"h":24.88,"l":24.8748,"n":29,"o":24.8799,"t":"2026-10-16T18:40:00Z","v":14590,"vw":24.878273},{"c":24.875,"h":24.875,"l":24.8735,"n":303,"o":24.875,"t":"2026-10-16T18:45:00Z","v":35831,"vw":24.874979},{"c":24.87,"h":24.88,"l":24.87,"n":109,"o":24.875,"t":"2026-10-16T18:50:00Z","v":24082,"vw":24.874687},{"c":24.875,"h":24.875,"l":24.87,"n":178,"o":24.87,"t":"2026-10-16T18:55:00Z","v":27296,"vw":24.872729},{"c":24.87,"h":24.875,"l":24.87,"n":249,"o":24.87,"t":"2026-10-16T19:00:00Z","v":31746,"vw":24.872274},{"c":24.87,"h":24.88,"l":24.87,"n":302,"o":24.87,"t":"2026-10-16T19:05:00Z","v":31843,"vw":24.873049},{"c":24.885,"h":24.885,"l":24.87,"n":325,"o":24.87,"t":"2026-10-16T19:10:00Z","v":76588,"vw":24.876913},{"c":24.88,"h":24.89,"l":24.88,"n":177,"o":24.885,"t":"2026-10-16T19:15:00Z","v":26254,"vw":24.886743},{"c":24.87,"h":24.8801,"l":24.87,"n":139,"o":24.88,"t":"2026-10-16T19:20:00Z","v":39918,"vw":24.876295},{"c":24.875,"h":24.88,"l":24.87,"n":228,"o":24.87,"t":"2026-10-16T19:25:00Z","v":24525,"vw":24.871706},{"c":24.865,"h":24.875,"l":24.865,"n":374,"o":24.875,"t":"2026-10-16T19:30:00Z","v":69580,"vw":24.869139},{"c":24.875,"h":24.88,"l":24.865,"n":332,"o":24.865,"t":"2026-10-16T19:35:00Z","v":62215,"vw":24.86889},{"c":24.87,"h":24.875,"l":24.87,"n":160,"o":24.875,"t":"2026-10-16T19:40:00Z","v":35891,"vw":24.874498},{"c":24.875,"h":24.875,"l":24.87,"n":386,"o":24.87,"t":"2026-10-16T19:45:00Z","v":101430,"vw":24.873808},{"c":24.875,"h":24.875,"l":24.87,"n":496,"o":24.875,"t":"2026-10-16T19:50:00Z","v":96759,"vw":24.874917},{"c":24.88,"h":24.885,"l":24.87,"n":615,"o":24.875,"t":"2026-10-16T19:55:00Z","v":155867,"vw":24.875997},{"c":24.89,"h":24.89,"l":24.89,"n":4,"o":24.89,"t":"2026-10-16T20:00:00Z","v":18639,"vw":24.89},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-16T22:10:00Z","v":151,"vw":24.86},{"c":25.1,"h":25.1,"l":25.1,"n":3,"o":25.1,"t":"2026-10-19T11:00:00Z","v":270,"vw":25.1},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-10-19T13:25:00Z","v":100,"vw":24.91},{"c":24.89,"h":24.91,"l":24.89,"n":65,"o":24.91,"t":"2026-10-19T13:30:00Z","v":21848,"vw":24.908502},{"c":24.915,"h":24.915,"l":24.895,"n":69,"o":24.895,"t":"2026-10-19T13:35:00Z","v":20573,"vw":24.908199},{"c":24.91,"h":24.91,"l":24.905,"n":21,"o":24.91,"t":"2026-10-19T13:40:00Z","v":53836,"vw":24.9098},{"c":24.91,"h":24.91,"l":24.9025,"n":19,"o":24.91,"t":"2026-10-19T13:45:00Z","v":47419,"vw":24.908753},{"c":24.925,"h":24.925,"l":24.9003,"n":38,"o":24.915,"t":"2026-10-19T13:50:00Z","v":38880,"vw":24.920612},{"c":24.935,"h":24.935,"l":24.92,"n":268,"o":24.9299,"t":"2026-10-19T13:55:00Z","v":104045,"vw":24.929044},{"c":24.935,"h":24.935,"l":24.925,"n":153,"o":24.935,"t":"2026-10-19T14:00:00Z","v":71517,"vw":24.930206},{"c":24.93,"h":24.94,"l":24.93,"n":24,"o":24.93,"t":"2026-10-19T14:05:00Z","v":77832,"vw":24.938671},{"c":24.915,"h":24.93,"l":24.915,"n":276,"o":24.93,"t":"2026-10-19T14:10:00Z","v":87549,"vw":24.925859},{"c":24.92,"h":24.925,"l":24.9101,"n":83,"o":24.915,"t":"2026-10-19T14:15:00Z","v":14252,"vw":24.917378},{"c":24.915,"h":24.925,"l":24.91,"n":67,"o":24.9202,"t":"2026-10-19T14:20:00Z","v":13698,"vw":24.918938},{"c":24.905,"h":24.92,"l":24.905,"n":93,"o":24.915,"t":"2026-10-19T14:25:00Z","v":114808,"vw":24.910255},{"c":24.91,"h":24.91,"l":24.905,"n":73,"o":24.91,"t":"2026-10-19T14:30:00Z","v":15742,"vw":24.907056},{"c":24.905,"h":24.91,"l":24.905,"n":26,"o":24.91,"t":"2026-10-19T14:35:00Z","v":11852,"vw":24.908387},{"c":24.91,"h":24.915,"l":24.905,"n":42,"o":24.905,"t":"2026-10-19T14:40:00Z","v":23381,"vw":24.909099},{"c":24.91,"h":24.9101,"l":24.9048,"n":35,"o":24.91,"t":"2026-10-19T14:45:00Z","v":20940,"vw":24.909448},{"c":24.895,"h":24.91,"l":24.8901,"n":62,"o":24.905,"t":"2026-10-19T14:50:00Z","v":46047,"vw":24.899478},{"c":24.9,"h":24.9,"l":24.895,"n":34,"o":24.9,"t":"2026-10-19T14:55:00Z","v":6845,"vw":24.897696},{"c":24.9,"h":24.9099,"l":24.895,"n":79,"o":24.9,"t":"2026-10-19T15:00:00Z","v":28598,"vw":24.899716},{"c":24.9,"h":24.905,"l":24.895,"n":28,"o":24.895,"t":"2026-10-19T15:05:00Z","v":14696,"vw":24.900125},{"c":24.9001,"h":24.9098,"l":24.895,"n":150,"o":24.905,"t":"2026-10-19T15:10:00Z","v":52559,"vw":24.901541},{"c":24.905,"h":24.9099,"l":24.89,"n":99,"o":24.9005,"t":"2026-10-19T15:15:00Z","v":50541,"vw":24.900841},{"c":24.91,"h":24.91,"l":24.9,"n":36,"o":24.9,"t":"2026-10-19T15:20:00Z","v":5892,"vw":24.901938},{"c":24.915,"h":24.92,"l":24.905,"n":50,"o":24.91,"t":"2026-10-19T15:25:00Z","v":20961,"vw":24.909874},{"c":24.905,"h":24.9151,"l":24.905,"n":88,"o":24.9151,"t":"2026-10-19T15:30:00Z","v":41756,"vw":24.909586},{"c":24.905,"h":24.9199,"l":24.905,"n":30,"o":24.91,"t":"2026-10-19T15:35:00Z","v":9536,"vw":24.909399},{"c":24.91,"h":24.91,"l":24.905,"n":23,"o":24.905,"t":"2026-10-19T15:40:00Z","v":3763,"vw":24.906666},{"c":24.905,"h":24.91,"l":24.9,"n":44,"o":24.91,"t":"2026-10-19T15:45:00Z","v":8188,"vw":24.905269},{"c":24.9,"h":24.905,"l":24.895,"n":45,"o":24.905,"t":"2026-10-19T15:50:00Z","v":20808,"vw":24.89867},{"c":24.895,"h":24.9,"l":24.89,"n":17,"o":24.9,"t":"2026-10-19T15:55:00Z","v":3394,"vw":24.896991},{"c":24.88,"h":24.8999,"l":24.8733,"n":92,"o":24.895,"t":"2026-10-19T16:00:00Z","v":38259,"vw":24.882861},{"c":24.885,"h":24.885,"l":24.88,"n":63,"o":24.885,"t":"2026-10-19T16:05:00Z","v":25280,"vw":24.882208},{"c":24.885,"h":24.89,"l":24.885,"n":27,"o":24.89,"t":"2026-10-19T16:10:00Z","v":4817,"vw":24.885569},{"c":24.89,"h":24.895,"l":24.89,"n":29,"o":24.89,"t":"2026-10-19T16:15:00Z","v":6665,"vw":24.891503},{"c":24.895,"h":24.9,"l":24.89,"n":30,"o":24.89,"t":"2026-10-19T16:20:00Z","v":5230,"vw":24.894214},{"c":24.895,"h":24.8963,"l":24.89,"n":17,"o":24.895,"t":"2026-10-19T16:25:00Z","v":949,"vw":24.894745},{"c":24.89,"h":24.895,"l":24.885,"n":54,"o":24.895,"t":"2026-10-19T16:30:00Z","v":30617,"vw":24.891436},{"c":24.89,"h":24.8951,"l":24.89,"n":26,"o":24.895,"t":"2026-10-19T16:35:00Z","v":20045,"vw":24.892623},{"c":24.8951,"h":24.8951,"l":24.8951,"n":3,"o":24.8951,"t":"2026-10-19T16:40:00Z","v":743,"vw":24.8951},{"c":24.89,"h":24.895,"l":24.885,"n":39,"o":24.8901,"t":"2026-10-19T16:45:00Z","v":18884,"vw":24.889296},{"c":24.895,"h":24.8999,"l":24.885,"n":38,"o":24.89,"t":"2026-10-19T16:50:00Z","v":17292,"vw":24.893724},{"c":24.895,"h":24.895,"l":24.895,"n":14,"o":24.895,"t":"2026-10-19T16:55:00Z","v":2306,"vw":24.895},{"c":24.885,"h":24.8923,"l":24.885,"n":15,"o":24.89,"t":"2026-10-19T17:00:00Z","v":2722,"vw":24.888553},{"c":24.88,"h":24.8851,"l":24.88,"n":12,"o":24.885,"t":"2026-10-19T17:05:00Z","v":13062,"vw":24.881445},{"c":24.885,"h":24.8851,"l":24.88,"n":28,"o":24.885,"t":"2026-10-19T17:10:00Z","v":9164,"vw":24.884125},{"c":24.8899,"h":24.89,"l":24.885,"n":48,"o":24.885,"t":"2026-10-19T17:15:00Z","v":14123,"vw":24.887984},{"c":24.885,"h":24.89,"l":24.885,"n":14,"o":24.885,"t":"2026-10-19T17:20:00Z","v":4685,"vw":24.885477},{"c":24.895,"h":24.895,"l":24.88,"n":77,"o":24.8899,"t":"2026-10-19T17:25:00Z","v":25671,"vw":24.889182},{"c":24.89,"h":24.895,"l":24.89,"n":8,"o":24.895,"t":"2026-10-19T17:30:00Z","v":2918,"vw":24.893334},{"c":24.8951,"h":24.8951,"l":24.8948,"n":38,"o":24.8948,"t":"2026-10-19T17:35:00Z","v":33389,"vw":24.894989},{"c":24.895,"h":24.905,"l":24.895,"n":66,"o":24.895,"t":"2026-10-19T17:40:00Z","v":32468,"vw":24.900054},{"c":24.9,"h":24.9,"l":24.895,"n":29,"o":24.9,"t":"2026-10-19T17:45:00Z","v":7334,"vw":24.899101},{"c":24.905,"h":24.905,"l":24.9,"n":51,"o":24.9,"t":"2026-10-19T17:50:00Z","v":6466,"vw":24.901683},{"c":24.905,"h":24.9058,"l":24.9001,"n":29,"o":24.9012,"t":"2026-10-19T17:55:00Z","v":8128,"vw":24.903784},{"c":24.905,"h":24.91,"l":24.9,"n":55,"o":24.905,"t":"2026-10-19T18:00:00Z","v":15350,"vw":24.904135},{"c":24.905,"h":24.91,"l":24.9,"n":21,"o":24.905,"t":"2026-10-19T18:05:00Z","v":6622,"vw":24.904677},{"c":24.905,"h":24.91,"l":24.905,"n":13,"o":24.91,"t":"2026-10-19T18:10:00Z","v":2003,"vw":24.907541},{"c":24.915,"h":24.92,"l":24.9,"n":68,"o":24.9041,"t":"2026-10-19T18:15:00Z","v":35593,"vw":24.906728},{"c":24.905,"h":24.9199,"l":24.905,"n":54,"o":24.9199,"t":"2026-10-19T18:20:00Z","v":14776,"vw":24.908194},{"c":24.905,"h":24.91,"l":24.9,"n":35,"o":24.91,"t":"2026-10-19T18:25:00Z","v":15211,"vw":24.904666},{"c":24.905,"h":24.91,"l":24.9002,"n":24,"o":24.91,"t":"2026-10-19T18:30:00Z","v":6134,"vw":24.904895},{"c":24.905,"h":24.91,"l":24.905,"n":229,"o":24.905,"t":"2026-10-19T18:35:00Z","v":65659,"vw":24.905023},{"c":24.895,"h":24.91,"l":24.895,"n":270,"o":24.905,"t":"2026-10-19T18:40:00Z","v":88101,"vw":24.903717},{"c":24.905,"h":24.905,"l":24.8977,"n":9,"o":24.8977,"t":"2026-10-19T18:45:00Z","v":2155,"vw":24.900954},{"c":24.9,"h":24.91,"l":24.9,"n":19,"o":24.9001,"t":"2026-10-19T18:50:00Z","v":4345,"vw":24.904892},{"c":24.905,"h":24.905,"l":24.9,"n":11,"o":24.905,"t":"2026-10-19T18:55:00Z","v":4496,"vw":24.904349},{"c":24.895,"h":24.905,"l":24.895,"n":105,"o":24.9,"t":"2026-10-19T19:00:00Z","v":20300,"vw":24.899526},{"c":24.895,"h":24.8951,"l":24.895,"n":10,"o":24.8951,"t":"2026-10-19T19:05:00Z","v":1251,"vw":24.895048},{"c":24.8912,"h":24.8983,"l":24.89,"n":19,"o":24.89,"t":"2026-10-19T19:10:00Z","v":4757,"vw":24.891995},{"c":24.905,"h":24.91,"l":24.89,"n":119,"o":24.895,"t":"2026-10-19T19:15:00Z","v":51300,"vw":24.897113},{"c":24.905,"h":24.905,"l":24.905,"n":25,"o":24.905,"t":"2026-10-19T19:20:00Z","v":3905,"vw":24.905},{"c":24.905,"h":24.905,"l":24.895,"n":64,"o":24.905,"t":"2026-10-19T19:25:00Z","v":16670,"vw":24.899742},{"c":24.905,"h":24.91,"l":24.9,"n":48,"o":24.9,"t":"2026-10-19T19:30:00Z","v":11443,"vw":24.904129},{"c":24.905,"h":24.905,"l":24.9,"n":103,"o":24.905,"t":"2026-10-19T19:35:00Z","v":28013,"vw":24.901848},{"c":24.895,"h":24.905,"l":24.895,"n":58,"o":24.9,"t":"2026-10-19T19:40:00Z","v":18472,"vw":24.898247},{"c":24.9,"h":24.9,"l":24.895,"n":17,"o":24.9,"t":"2026-10-19T19:45:00Z","v":1613,"vw":24.895965},{"c":24.895,"h":24.8984,"l":24.895,"n":73,"o":24.895,"t":"2026-10-19T19:50:00Z","v":10223,"vw":24.8952},{"c":24.89,"h":24.9,"l":24.89,"n":199,"o":24.89,"t":"2026-10-19T19:55:00Z","v":42401,"vw":24.892552},{"c":24.9,"h":24.9,"l":24.9,"n":5,"o":24.9,"t":"2026-10-19T20:00:00Z","v":6617,"vw":24.9},{"c":24.8199,"h":24.9,"l":24.8199,"n":2,"o":24.9,"t":"2026-10-19T20:20:00Z","v":800,"vw":24.85995},{"c":24.82,"h":24.9,"l":24.82,"n":2,"o":24.9,"t":"2026-10-19T20:25:00Z","v":800,"vw":24.86},{"c":24.92,"h":24.9302,"l":24.92,"n":28,"o":24.93,"t":"2026-10-20T13:30:00Z","v":11239,"vw":24.928755},{"c":24.925,"h":24.935,"l":24.92,"n":184,"o":24.92,"t":"2026-10-20T13:35:00Z","v":25978,"vw":24.927082},{"c":24.935,"h":24.945,"l":24.925,"n":169,"o":24.925,"t":"2026-10-20T13:40:00Z","v":47165,"vw":24.935898},{"c":24.93,"h":24.945,"l":24.93,"n":103,"o":24.94,"t":"2026-10-20T13:45:00Z","v":26159,"vw":24.939045},{"c":24.935,"h":24.935,"l":24.925,"n":115,"o":24.935,"t":"2026-10-20T13:50:00Z","v":22726,"vw":24.93194},{"c":24.935,"h":24.935,"l":24.93,"n":211,"o":24.935,"t":"2026-10-20T13:55:00Z","v":27203,"vw":24.934975},{"c":24.935,"h":24.935,"l":24.925,"n":34,"o":24.935,"t":"2026-10-20T14:00:00Z","v":103129,"vw":24.931909},{"c":24.93,"h":24.9358,"l":24.93,"n":53,"o":24.935,"t":"2026-10-20T14:05:00Z","v":9292,"vw":24.931466},{"c":24.935,"h":24.9399,"l":24.93,"n":43,"o":24.93,"t":"2026-10-20T14:10:00Z","v":8449,"vw":24.934514},{"c":24.96,"h":24.96,"l":24.935,"n":171,"o":24.935,"t":"2026-10-20T14:15:00Z","v":37759,"vw":24.947224},{"c":24.985,"h":24.99,"l":24.96,"n":75,"o":24.96,"t":"2026-10-20T14:20:00Z","v":518010,"vw":24.989588},{"c":25.005,"h":25.005,"l":24.9873,"n":69,"o":24.99,"t":"2026-10-20T14:25:00Z","v":26935,"vw":24.996737},{"c":25.01,"h":25.02,"l":25,"n":381,"o":25.01,"t":"2026-10-20T14:30:00Z","v":92478,"vw":25.01069},{"c":25.005,"h":25.02,"l":25,"n":279,"o":25.01,"t":"2026-10-20T14:35:00Z","v":80024,"vw":25.013711},{"c":24.9999,"h":25.015,"l":24.9925,"n":107,"o":25.005,"t":"2026-10-20T14:40:00Z","v":49502,"vw":25.007464},{"c":24.9801,"h":25.005,"l":24.98,"n":108,"o":25,"t":"2026-10-20T14:45:00Z","v":40475,"vw":24.993895},{"c":24.985,"h":24.9854,"l":24.98,"n":25,"o":24.98,"t":"2026-10-20T14:50:00Z","v":5182,"vw":24.984602},{"c":24.985,"h":24.99,"l":24.98,"n":23,"o":24.98,"t":"2026-10-20T14:55:00Z","v":12340,"vw":24.989145},{"c":24.975,"h":24.995,"l":24.975,"n":188,"o":24.985,"t":"2026-10-20T15:00:00Z","v":55967,"vw":24.98668},{"c":24.97,"h":24.975,"l":24.965,"n":73,"o":24.975,"t":"2026-10-20T15:05:00Z","v":105477,"vw":24.973542},{"c":24.935,"h":24.97,"l":24.93,"n":133,"o":24.97,"t":"2026-10-20T15:10:00Z","v":238096,"vw":24.935203},{"c":24.955,"h":24.955,"l":24.9399,"n":75,"o":24.94,"t":"2026-10-20T15:15:00Z","v":58459,"vw":24.945873},{"c":24.95,"h":24.955,"l":24.945,"n":118,"o":24.955,"t":"2026-10-20T15:20:00Z","v":61204,"vw":24.952618},{"c":24.945,"h":24.9551,"l":24.945,"n":158,"o":24.9497,"t":"2026-10-20T15:25:00Z","v":61129,"vw":24.950488},{"c":24.9399,"h":24.95,"l":24.935,"n":62,"o":24.95,"t":"2026-10-20T15:30:00Z","v":28618,"vw":24.942897},{"c":24.945,"h":24.9499,"l":24.9401,"n":25,"o":24.9401,"t":"2026-10-20T15:35:00Z","v":8516,"vw":24.947207},{"c":24.955,"h":24.955,"l":24.95,"n":31,"o":24.95,"t":"2026-10-20T15:40:00Z","v":17463,"vw":24.952258},{"c":24.955,"h":24.9599,"l":24.9401,"n":44,"o":24.95,"t":"2026-10-20T15:45:00Z","v":27697,"vw":24.951969},{"c":24.955,"h":24.955,"l":24.955,"n":3,"o":24.955,"t":"2026-10-20T15:50:00Z","v":377,"vw":24.955},{"c":24.95,"h":24.9558,"l":24.9446,"n":57,"o":24.9558,"t":"2026-10-20T15:55:00Z","v":24537,"vw":24.950852},{"c":24.94,"h":24.95,"l":24.94,"n":120,"o":24.945,"t":"2026-10-20T16:00:00Z","v":42870,"vw":24.943571},{"c":24.94,"h":24.945,"l":24.94,"n":66,"o":24.94,"t":"2026-10-20T16:05:00Z","v":32081,"vw":24.943306},{"c":24.935,"h":24.94,"l":24.93,"n":55,"o":24.94,"t":"2026-10-20T16:10:00Z","v":28656,"vw":24.93625},{"c":24.925,"h":24.935,"l":24.925,"n":126,"o":24.935,"t":"2026-10-20T16:15:00Z","v":62507,"vw":24.931093},{"c":24.9338,"h":24.9338,"l":24.92,"n":18,"o":24.925,"t":"2026-10-20T16:20:00Z","v":10709,"vw":24.927202},{"c":24.945,"h":24.945,"l":24.9399,"n":14,"o":24.9399,"t":"2026-10-20T16:25:00Z","v":4221,"vw":24.94012},{"c":24.945,"h":24.9452,"l":24.94,"n":24,"o":24.9413,"t":"2026-10-20T16:30:00Z","v":18035,"vw":24.941683},{"c":24.945,"h":24.95,"l":24.94,"n":57,"o":24.945,"t":"2026-10-20T16:35:00Z","v":34818,"vw":24.947816},{"c":24.945,"h":24.945,"l":24.945,"n":33,"o":24.945,"t":"2026-10-20T16:40:00Z","v":13070,"vw":24.945},{"c":24.945,"h":24.945,"l":24.945,"n":30,"o":24.945,"t":"2026-10-20T16:45:00Z","v":7283,"vw":24.945},{"c":24.93,"h":24.945,"l":24.93,"n":40,"o":24.945,"t":"2026-10-20T16:50:00Z","v":20100,"vw":24.940429},{"c":24.945,"h":24.95,"l":24.94,"n":29,"o":24.94,"t":"2026-10-20T16:55:00Z","v":12614,"vw":24.944726},{"c":24.935,"h":24.94,"l":24.935,"n":24,"o":24.94,"t":"2026-10-20T17:00:00Z","v":15114,"vw":24.935878},{"c":24.935,"h":24.935,"l":24.93,"n":25,"o":24.935,"t":"2026-10-20T17:05:00Z","v":8667,"vw":24.933399},{"c":24.935,"h":24.94,"l":24.935,"n":64,"o":24.935,"t":"2026-10-20T17:10:00Z","v":34133,"vw":24.937367},{"c":24.935,"h":24.94,"l":24.9347,"n":103,"o":24.94,"t":"2026-10-20T17:15:00Z","v":118486,"vw":24.938404},{"c":24.945,"h":24.945,"l":24.935,"n":69,"o":24.94,"t":"2026-10-20T17:20:00Z","v":44702,"vw":24.940148},{"c":24.95,"h":24.955,"l":24.945,"n":131,"o":24.95,"t":"2026-10-20T17:25:00Z","v":52828,"vw":24.949643},{"c":24.9551,"h":24.9551,"l":24.945,"n":28,"o":24.95,"t":"2026-10-20T17:30:00Z","v":7816,"vw":24.951183},{"c":24.955,"h":24.96,"l":24.955,"n":50,"o":24.96,"t":"2026-10-20T17:35:00Z","v":53663,"vw":24.956709},{"c":24.955,"h":24.96,"l":24.955,"n":20,"o":24.96,"t":"2026-10-20T17:40:00Z","v":14627,"vw":24.958444},{"c":24.955,"h":24.955,"l":24.95,"n":27,"o":24.955,"t":"2026-10-20T17:45:00Z","v":5474,"vw":24.954567},{"c":24.955,"h":24.96,"l":24.95,"n":40,"o":24.955,"t":"2026-10-20T17:50:00Z","v":13408,"vw":24.95488},{"c":24.945,"h":24.96,"l":24.945,"n":139,"o":24.955,"t":"2026-10-20T17:55:00Z","v":53068,"vw":24.949489},{"c":24.955,"h":24.955,"l":24.95,"n":51,"o":24.95,"t":"2026-10-20T18:00:00Z","v":8632,"vw":24.953044},{"c":24.945,"h":24.9599,"l":24.945,"n":29,"o":24.955,"t":"2026-10-20T18:05:00Z","v":12661,"vw":24.947234},{"c":24.945,"h":24.945,"l":24.945,"n":7,"o":24.945,"t":"2026-10-20T18:10:00Z","v":10640,"vw":24.945},{"c":24.9499,"h":24.9499,"l":24.945,"n":2,"o":24.945,"t":"2026-10-20T18:15:00Z","v":220,"vw":24.947673},{"c":24.945,"h":24.95,"l":24.945,"n":10,"o":24.945,"t":"2026-10-20T18:20:00Z","v":1384,"vw":24.948285},{"c":24.945,"h":24.945,"l":24.945,"n":8,"o":24.945,"t":"2026-10-20T18:25:00Z","v":1982,"vw":24.945},{"c":24.945,"h":24.95,"l":24.945,"n":12,"o":24.9454,"t":"2026-10-20T18:30:00Z","v":2872,"vw":24.945903},{"c":24.945,"h":24.95,"l":24.945,"n":10,"o":24.95,"t":"2026-10-20T18:35:00Z","v":2199,"vw":24.94572},{"c":24.945,"h":24.945,"l":24.945,"n":19,"o":24.945,"t":"2026-10-20T18:40:00Z","v":2010,"vw":24.945},{"c":24.955,"h":24.96,"l":24.9448,"n":48,"o":24.9448,"t":"2026-10-20T18:45:00Z","v":18180,"vw":24.950036},{"c":24.9551,"h":24.9551,"l":24.955,"n":9,"o":24.955,"t":"2026-10-20T18:50:00Z","v":886,"vw":24.955049},{"c":24.9515,"h":24.955,"l":24.9515,"n":12,"o":24.955,"t":"2026-10-20T18:55:00Z","v":797,"vw":24.953907},{"c":24.955,"h":24.955,"l":24.95,"n":100,"o":24.955,"t":"2026-10-20T19:00:00Z","v":31716,"vw":24.952083},{"c":24.945,"h":24.955,"l":24.9446,"n":180,"o":24.955,"t":"2026-10-20T19:05:00Z","v":59413,"vw":24.951074},{"c":24.9454,"h":24.95,"l":24.94,"n":106,"o":24.945,"t":"2026-10-20T19:10:00Z","v":40200,"vw":24.947072},{"c":24.94,"h":24.9499,"l":24.94,"n":39,"o":24.945,"t":"2026-10-20T19:15:00Z","v":3994,"vw":24.945158},{"c":24.945,"h":24.9457,"l":24.94,"n":33,"o":24.945,"t":"2026-10-20T19:20:00Z","v":20769,"vw":24.945194},{"c":24.945,"h":24.9455,"l":24.945,"n":14,"o":24.945,"t":"2026-10-20T19:25:00Z","v":5560,"vw":24.945174},{"c":24.945,"h":24.95,"l":24.94,"n":22,"o":24.945,"t":"2026-10-20T19:30:00Z","v":8250,"vw":24.945197},{"c":24.94,"h":24.945,"l":24.94,"n":10,"o":24.945,"t":"2026-10-20T19:35:00Z","v":840,"vw":24.943756},{"c":24.9549,"h":24.955,"l":24.945,"n":58,"o":24.945,"t":"2026-10-20T19:40:00Z","v":12462,"vw":24.949591},{"c":24.955,"h":24.955,"l":24.95,"n":23,"o":24.955,"t":"2026-10-20T19:45:00Z","v":2682,"vw":24.954072},{"c":24.955,"h":24.9577,"l":24.95,"n":56,"o":24.955,"t":"2026-10-20T19:50:00Z","v":4797,"vw":24.954603},{"c":24.955,"h":24.96,"l":24.95,"n":345,"o":24.95,"t":"2026-10-20T19:55:00Z","v":77344,"vw":24.954775},{"c":24.96,"h":24.96,"l":24.96,"n":6,"o":24.96,"t":"2026-10-20T20:00:00Z","v":50671,"vw":24.96},{"c":24.94,"h":24.96,"l":24.94,"n":75,"o":24.95,"t":"2026-10-21T13:30:00Z","v":8800,"vw":24.944652},{"c":24.95,"h":24.95,"l":24.935,"n":151,"o":24.935,"t":"2026-10-21T13:35:00Z","v":13226,"vw":24.94482},{"c":24.955,"h":24.955,"l":24.945,"n":134,"o":24.95,"t":"2026-10-21T13:40:00Z","v":17661,"vw":24.951658},{"c":24.955,"h":24.9595,"l":24.945,"n":64,"o":24.9595,"t":"2026-10-21T13:45:00Z","v":14724,"vw":24.952032},{"c":24.945,"h":24.95,"l":24.945,"n":32,"o":24.95,"t":"2026-10-21T13:50:00Z","v":11552,"vw":24.945949},{"c":24.935,"h":24.945,"l":24.935,"n":17,"o":24.945,"t":"2026-10-21T13:55:00Z","v":1411,"vw":24.941669},{"c":24.925,"h":24.94,"l":24.925,"n":31,"o":24.94,"t":"2026-10-21T14:00:00Z","v":3129,"vw":24.933871},{"c":24.915,"h":24.925,"l":24.915,"n":32,"o":24.925,"t":"2026-10-21T14:05:00Z","v":2702,"vw":24.91857},{"c":24.925,"h":24.93,"l":24.915,"n":88,"o":24.92,"t":"2026-10-21T14:10:00Z","v":13403,"vw":24.921551},{"c":24.915,"h":24.925,"l":24.914,"n":40,"o":24.92,"t":"2026-10-21T14:15:00Z","v":9101,"vw":24.917599},{"c":24.925,"h":24.925,"l":24.915,"n":23,"o":24.915,"t":"2026-10-21T14:20:00Z","v":4755,"vw":24.923785},{"c":24.925,"h":24.9399,"l":24.925,"n":77,"o":24.93,"t":"2026-10-21T14:25:00Z","v":11372,"vw":24.929122},{"c":24.9201,"h":24.93,"l":24.9201,"n":111,"o":24.93,"t":"2026-10-21T14:30:00Z","v":16592,"vw":24.92772},{"c":24.925,"h":24.93,"l":24.92,"n":112,"o":24.925,"t":"2026-10-21T14:35:00Z","v":15057,"vw":24.923569},{"c":24.9298,"h":24.93,"l":24.92,"n":37,"o":24.925,"t":"2026-10-21T14:40:00Z","v":17173,"vw":24.926436},{"c":24.9301,"h":24.935,"l":24.925,"n":132,"o":24.925,"t":"2026-10-21T14:45:00Z","v":34895,"vw":24.931752},{"c":24.9288,"h":24.935,"l":24.9201,"n":78,"o":24.93,"t":"2026-10-21T14:50:00Z","v":38499,"vw":24.928129},{"c":24.935,"h":24.9399,"l":24.925,"n":127,"o":24.93,"t":"2026-10-21T14:55:00Z","v":67667,"vw":24.933458},{"c":24.925,"h":24.9302,"l":24.92,"n":128,"o":24.93,"t":"2026-10-21T15:00:00Z","v":44573,"vw":24.924525},{"c":24.915,"h":24.925,"l":24.91,"n":66,"o":24.925,"t":"2026-10-21T15:05:00Z","v":26989,"vw":24.920984},{"c":24.925,"h":24.93,"l":24.915,"n":49,"o":24.9197,"t":"2026-10-21T15:10:00Z","v":12441,"vw":24.923579},{"c":24.9186,"h":24.925,"l":24.915,"n":61,"o":24.925,"t":"2026-10-21T15:15:00Z","v":14801,"vw":24.919542},{"c":24.925,"h":24.931,"l":24.915,"n":46,"o":24.92,"t":"2026-10-21T15:20:00Z","v":20835,"vw":24.92318},{"c":24.94,"h":24.94,"l":24.93,"n":47,"o":24.93,"t":"2026-10-21T15:25:00Z","v":11715,"vw":24.938273},{"c":24.935,"h":24.945,"l":24.935,"n":56,"o":24.94,"t":"2026-10-21T15:30:00Z","v":22519,"vw":24.939035},{"c":24.935,"h":24.94,"l":24.935,"n":29,"o":24.935,"t":"2026-10-21T15:35:00Z","v":3961,"vw":24.936137},{"c":24.9261,"h":24.94,"l":24.9246,"n":132,"o":24.935,"t":"2026-10-21T15:40:00Z","v":33258,"vw":24.931022},{"c":24.925,"h":24.925,"l":24.925,"n":28,"o":24.925,"t":"2026-10-21T15:45:00Z","v":5619,"vw":24.925},{"c":24.925,"h":24.925,"l":24.9215,"n":9,"o":24.925,"t":"2026-10-21T15:50:00Z","v":827,"vw":24.924419},{"c":24.925,"h":24.9288,"l":24.925,"n":46,"o":24.925,"t":"2026-10-21T15:55:00Z","v":2187,"vw":24.925361},{"c":24.925,"h":24.925,"l":24.9203,"n":24,"o":24.9203,"t":"2026-10-21T16:00:00Z","v":2419,"vw":24.924314},{"c":24.915,"h":24.93,"l":24.9101,"n":193,"o":24.92,"t":"2026-10-21T16:05:00Z","v":68051,"vw":24.921694},{"c":24.9219,"h":24.9299,"l":24.915,"n":57,"o":24.915,"t":"2026-10-21T16:10:00Z","v":23208,"vw":24.921362},{"c":24.93,"h":24.93,"l":24.9241,"n":20,"o":24.9241,"t":"2026-10-21T16:15:00Z","v":3604,"vw":24.924744},{"c":24.93,"h":24.9351,"l":24.9201,"n":80,"o":24.925,"t":"2026-10-21T16:20:00Z","v":24269,"vw":24.929706},{"c":24.93,"h":24.93,"l":24.925,"n":24,"o":24.925,"t":"2026-10-21T16:25:00Z","v":2199,"vw":24.927369},{"c":24.93,"h":24.93,"l":24.9201,"n":15,"o":24.93,"t":"2026-10-21T16:30:00Z","v":12336,"vw":24.928329},{"c":24.945,"h":24.95,"l":24.9202,"n":168,"o":24.925,"t":"2026-10-21T16:35:00Z","v":53638,"vw":24.940641},{"c":24.945,"h":24.95,"l":24.93,"n":214,"o":24.945,"t":"2026-10-21T16:40:00Z","v":82299,"vw":24.940985},{"c":24.935,"h":24.945,"l":24.93,"n":68,"o":24.945,"t":"2026-10-21T16:45:00Z","v":43325,"vw":24.940084},{"c":24.935,"h":24.94,"l":24.935,"n":9,"o":24.94,"t":"2026-10-21T16:50:00Z","v":16691,"vw":24.939665},{"c":24.93,"h":24.9375,"l":24.93,"n":16,"o":24.93,"t":"2026-10-21T16:55:00Z","v":3098,"vw":24.934571},{"c":24.925,"h":24.94,"l":24.925,"n":90,"o":24.935,"t":"2026-10-21T17:00:00Z","v":59425,"vw":24.93221},{"c":24.935,"h":24.935,"l":24.925,"n":60,"o":24.925,"t":"2026-10-21T17:05:00Z","v":19828,"vw":24.931667},{"c":24.935,"h":24.94,"l":24.93,"n":99,"o":24.935,"t":"2026-10-21T17:10:00Z","v":34225,"vw":24.937159},{"c":24.935,"h":24.94,"l":24.93,"n":76,"o":24.94,"t":"2026-10-21T17:15:00Z","v":29244,"vw":24.938597},{"c":24.935,"h":24.9396,"l":24.9301,"n":16,"o":24.935,"t":"2026-10-21T17:20:00Z","v":4970,"vw":24.937725},{"c":24.9301,"h":24.935,"l":24.93,"n":32,"o":24.935,"t":"2026-10-21T17:25:00Z","v":3882,"vw":24.930583},{"c":24.93,"h":24.94,"l":24.93,"n":21,"o":24.94,"t":"2026-10-21T17:30:00Z","v":2846,"vw":24.934994},{"c":24.93,"h":24.9351,"l":24.93,"n":113,"o":24.935,"t":"2026-10-21T17:35:00Z","v":69742,"vw":24.933426},{"c":24.9301,"h":24.94,"l":24.93,"n":54,"o":24.935,"t":"2026-10-21T17:40:00Z","v":16434,"vw":24.932144},{"c":24.93,"h":24.94,"l":24.925,"n":151,"o":24.93,"t":"2026-10-21T17:45:00Z","v":53795,"vw":24.9308},{"c":24.935,"h":24.935,"l":24.93,"n":27,"o":24.935,"t":"2026-10-21T17:50:00Z","v":3049,"vw":24.934277},{"c":24.935,"h":24.94,"l":24.935,"n":14,"o":24.935,"t":"2026-10-21T17:55:00Z","v":3533,"vw":24.935868},{"c":24.935,"h":24.935,"l":24.935,"n":17,"o":24.935,"t":"2026-10-21T18:00:00Z","v":3911,"vw":24.935},{"c":24.93,"h":24.935,"l":24.93,"n":17,"o":24.935,"t":"2026-10-21T18:05:00Z","v":5325,"vw":24.930313},{"c":24.93,"h":24.935,"l":24.93,"n":18,"o":24.93,"t":"2026-10-21T18:10:00Z","v":12813,"vw":24.930122},{"c":24.935,"h":24.935,"l":24.935,"n":7,"o":24.935,"t":"2026-10-21T18:15:00Z","v":760,"vw":24.935},{"c":24.93,"h":24.9362,"l":24.93,"n":24,"o":24.935,"t":"2026-10-21T18:20:00Z","v":3011,"vw":24.933071},{"c":24.925,"h":24.93,"l":24.925,"n":29,"o":24.93,"t":"2026-10-21T18:25:00Z","v":3826,"vw":24.928277},{"c":24.925,"h":24.93,"l":24.92,"n":21,"o":24.925,"t":"2026-10-21T18:30:00Z","v":2476,"vw":24.925069},{"c":24.925,"h":24.9298,"l":24.9201,"n":29,"o":24.9201,"t":"2026-10-21T18:35:00Z","v":17489,"vw":24.928785},{"c":24.925,"h":24.93,"l":24.92,"n":30,"o":24.93,"t":"2026-10-21T18:40:00Z","v":18767,"vw":24.922604},{"c":24.91,"h":24.93,"l":24.91,"n":105,"o":24.925,"t":"2026-10-21T18:45:00Z","v":29167,"vw":24.9135},{"c":24.905,"h":24.905,"l":24.9,"n":16,"o":24.905,"t":"2026-10-21T18:50:00Z","v":5791,"vw":24.902692},{"c":24.875,"h":24.905,"l":24.875,"n":38,"o":24.905,"t":"2026-10-21T18:55:00Z","v":3431,"vw":24.893225},{"c":24.87,"h":24.875,"l":24.865,"n":48,"o":24.875,"t":"2026-10-21T19:00:00Z","v":24993,"vw":24.870737},{"c":24.885,"h":24.8902,"l":24.875,"n":50,"o":24.875,"t":"2026-10-21T19:05:00Z","v":9965,"vw":24.884771},{"c":24.885,"h":24.89,"l":24.8725,"n":80,"o":24.885,"t":"2026-10-21T19:10:00Z","v":34456,"vw":24.883884},{"c":24.895,"h":24.9,"l":24.885,"n":81,"o":24.885,"t":"2026-10-21T19:15:00Z","v":36325,"vw":24.894707},{"c":24.8925,"h":24.895,"l":24.885,"n":57,"o":24.895,"t":"2026-10-21T19:20:00Z","v":17792,"vw":24.890618},{"c":24.915,"h":24.9151,"l":24.9,"n":49,"o":24.9,"t":"2026-10-21T19:25:00Z","v":18595,"vw":24.909042},{"c":24.925,"h":24.925,"l":24.92,"n":61,"o":24.925,"t":"2026-10-21T19:30:00Z","v":12554,"vw":24.921266},{"c":24.925,"h":24.925,"l":24.915,"n":51,"o":24.925,"t":"2026-10-21T19:35:00Z","v":24817,"vw":24.920176},{"c":24.925,"h":24.925,"l":24.92,"n":39,"o":24.925,"t":"2026-10-21T19:40:00Z","v":5586,"vw":24.923542},{"c":24.925,"h":24.925,"l":24.92,"n":49,"o":24.92,"t":"2026-10-21T19:45:00Z","v":5041,"vw":24.921093},{"c":24.925,"h":24.93,"l":24.9201,"n":94,"o":24.925,"t":"2026-10-21T19:50:00Z","v":16668,"vw":24.922928},{"c":24.92,"h":24.9296,"l":24.92,"n":175,"o":24.925,"t":"2026-10-21T19:55:00Z","v":24561,"vw":24.924106},{"c":24.93,"h":24.93,"l":24.93,"n":4,"o":24.93,"t":"2026-10-21T20:00:00Z","v":11281,"vw":24.93},{"c":24.93,"h":24.95,"l":24.93,"n":62,"o":24.95,"t":"2026-10-21T20:10:00Z","v":3946,"vw":24.936125},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-22T09:55:00Z","v":600,"vw":24.9},{"c":24.84,"h":24.84,"l":24.84,"n":2,"o":24.84,"t":"2026-10-22T13:25:00Z","v":101,"vw":24.84},{"c":24.84,"h":24.85,"l":24.835,"n":28,"o":24.84,"t":"2026-10-22T13:30:00Z","v":21742,"vw":24.840282},{"c":24.835,"h":24.84,"l":24.83,"n":33,"o":24.84,"t":"2026-10-22T13:35:00Z","v":17601,"vw":24.837227},{"c":24.845,"h":24.845,"l":24.84,"n":26,"o":24.84,"t":"2026-10-22T13:40:00Z","v":5035,"vw":24.844304},{"c":24.855,"h":24.8593,"l":24.845,"n":57,"o":24.845,"t":"2026-10-22T13:45:00Z","v":17328,"vw":24.852296},{"c":24.85,"h":24.855,"l":24.8401,"n":81,"o":24.855,"t":"2026-10-22T13:50:00Z","v":26808,"vw":24.850538},{"c":24.84,"h":24.85,"l":24.84,"n":60,"o":24.85,"t":"2026-10-22T13:55:00Z","v":13732,"vw":24.845209},{"c":24.84,"h":24.8401,"l":24.8301,"n":33,"o":24.84,"t":"2026-10-22T14:00:00Z","v":16722,"vw":24.837298},{"c":24.8399,"h":24.845,"l":24.8399,"n":38,"o":24.845,"t":"2026-10-22T14:05:00Z","v":4834,"vw":24.841036},{"c":24.835,"h":24.84,"l":24.8339,"n":95,"o":24.835,"t":"2026-10-22T14:10:00Z","v":16680,"vw":24.838244},{"c":24.8301,"h":24.84,"l":24.8299,"n":63,"o":24.84,"t":"2026-10-22T14:15:00Z","v":15589,"vw":24.832722},{"c":24.8315,"h":24.835,"l":24.83,"n":13,"o":24.835,"t":"2026-10-22T14:20:00Z","v":3202,"vw":24.832854},{"c":24.83,"h":24.8398,"l":24.83,"n":29,"o":24.835,"t":"2026-10-22T14:25:00Z","v":8248,"vw":24.835233},{"c":24.825,"h":24.835,"l":24.8214,"n":28,"o":24.835,"t":"2026-10-22T14:30:00Z","v":7907,"vw":24.829773},{"c":24.83,"h":24.83,"l":24.825,"n":32,"o":24.825,"t":"2026-10-22T14:35:00Z","v":12523,"vw":24.826119},{"c":24.8201,"h":24.84,"l":24.8201,"n":34,"o":24.835,"t":"2026-10-22T14:40:00Z","v":15075,"vw":24.826171},{"c":24.835,"h":24.835,"l":24.825,"n":8,"o":24.825,"t":"2026-10-22T14:45:00Z","v":11820,"vw":24.828002},{"c":24.8399,"h":24.84,"l":24.835,"n":46,"o":24.835,"t":"2026-10-22T14:50:00Z","v":15186,"vw":24.835837},{"c":24.835,"h":24.845,"l":24.8301,"n":67,"o":24.84,"t":"2026-10-22T14:55:00Z","v":36859,"vw":24.836906},{"c":24.845,"h":24.845,"l":24.83,"n":38,"o":24.84,"t":"2026-10-22T15:00:00Z","v":7339,"vw":24.838604},{"c":24.845,"h":24.85,"l":24.8437,"n":30,"o":24.85,"t":"2026-10-22T15:05:00Z","v":13552,"vw":24.849099},{"c":24.845,"h":24.851,"l":24.8424,"n":62,"o":24.85,"t":"2026-10-22T15:10:00Z","v":26026,"vw":24.847683},{"c":24.855,"h":24.86,"l":24.84,"n":180,"o":24.85,"t":"2026-10-22T15:15:00Z","v":59557,"vw":24.851315},{"c":24.8439,"h":24.8573,"l":24.8425,"n":62,"o":24.85,"t":"2026-10-22T15:20:00Z","v":37661,"vw":24.850065},{"c":24.845,"h":24.8554,"l":24.845,"n":86,"o":24.85,"t":"2026-10-22T15:25:00Z","v":32932,"vw":24.849797},{"c":24.845,"h":24.85,"l":24.84,"n":99,"o":24.845,"t":"2026-10-22T15:30:00Z","v":26918,"vw":24.841446},{"c":24.85,"h":24.85,"l":24.84,"n":69,"o":24.845,"t":"2026-10-22T15:35:00Z","v":33344,"vw":24.846706},{"c":24.8502,"h":24.855,"l":24.85,"n":32,"o":24.8548,"t":"2026-10-22T15:40:00Z","v":12405,"vw":24.851572},{"c":24.855,"h":24.8599,"l":24.8432,"n":93,"o":24.85,"t":"2026-10-22T15:45:00Z","v":41599,"vw":24.85166},{"c":24.855,"h":24.8599,"l":24.855,"n":28,"o":24.855,"t":"2026-10-22T15:50:00Z","v":15689,"vw":24.857229},{"c":24.855,"h":24.8557,"l":24.85,"n":21,"o":24.855,"t":"2026-10-22T15:55:00Z","v":7023,"vw":24.854784},{"c":24.855,"h":24.86,"l":24.85,"n":57,"o":24.86,"t":"2026-10-22T16:00:00Z","v":27400,"vw":24.852025},{"c":24.855,"h":24.8559,"l":24.85,"n":26,"o":24.855,"t":"2026-10-22T16:05:00Z","v":118881,"vw":24.850302},{"c":24.855,"h":24.855,"l":24.855,"n":7,"o":24.855,"t":"2026-10-22T16:10:00Z","v":2284,"vw":24.855},{"c":24.855,"h":24.855,"l":24.855,"n":52,"o":24.855,"t":"2026-10-22T16:15:00Z","v":35779,"vw":24.855},{"c":24.85,"h":24.85,"l":24.85,"n":4,"o":24.85,"t":"2026-10-22T16:20:00Z","v":553,"vw":24.85},{"c":24.855,"h":24.855,"l":24.855,"n":7,"o":24.855,"t":"2026-10-22T16:25:00Z","v":2148,"vw":24.855},{"c":24.8587,"h":24.8587,"l":24.85,"n":8,"o":24.85,"t":"2026-10-22T16:35:00Z","v":586,"vw":24.852571},{"c":24.855,"h":24.855,"l":24.855,"n":18,"o":24.855,"t":"2026-10-22T16:40:00Z","v":9367,"vw":24.855},{"c":24.855,"h":24.86,"l":24.85,"n":52,"o":24.855,"t":"2026-10-22T16:45:00Z","v":19487,"vw":24.856431},{"c":24.8548,"h":24.855,"l":24.8548,"n":10,"o":24.855,"t":"2026-10-22T16:50:00Z","v":1218,"vw":24.854983},{"c":24.865,"h":24.865,"l":24.8501,"n":35,"o":24.8599,"t":"2026-10-22T16:55:00Z","v":18413,"vw":24.860945},{"c":24.86,"h":24.86,"l":24.855,"n":21,"o":24.86,"t":"2026-10-22T17:00:00Z","v":6973,"vw":24.857191},{"c":24.855,"h":24.86,"l":24.855,"n":11,"o":24.855,"t":"2026-10-22T17:05:00Z","v":931,"vw":24.856252},{"c":24.8599,"h":24.86,"l":24.8526,"n":18,"o":24.855,"t":"2026-10-22T17:10:00Z","v":11957,"vw":24.857531},{"c":24.8634,"h":24.8661,"l":24.86,"n":24,"o":24.86,"t":"2026-10-22T17:15:00Z","v":3457,"vw":24.863677},{"c":24.865,"h":24.8699,"l":24.865,"n":13,"o":24.865,"t":"2026-10-22T17:20:00Z","v":3315,"vw":24.865314},{"c":24.865,"h":24.8659,"l":24.865,"n":8,"o":24.8659,"t":"2026-10-22T17:25:00Z","v":992,"vw":24.86521},{"c":24.865,"h":24.865,"l":24.865,"n":196,"o":24.865,"t":"2026-10-22T17:30:00Z","v":86646,"vw":24.865},{"c":24.865,"h":24.8697,"l":24.86,"n":73,"o":24.865,"t":"2026-10-22T17:35:00Z","v":48841,"vw":24.865154},{"c":24.865,"h":24.865,"l":24.8605,"n":17,"o":24.865,"t":"2026-10-22T17:40:00Z","v":1824,"vw":24.864736},{"c":24.8649,"h":24.87,"l":24.86,"n":136,"o":24.865,"t":"2026-10-22T17:45:00Z","v":46713,"vw":24.866539},{"c":24.865,"h":24.87,"l":24.865,"n":10,"o":24.865,"t":"2026-10-22T17:50:00Z","v":1892,"vw":24.866499},{"c":24.865,"h":24.865,"l":24.86,"n":85,"o":24.865,"t":"2026-10-22T17:55:00Z","v":28873,"vw":24.864869},{"c":24.865,"h":24.865,"l":24.865,"n":5,"o":24.865,"t":"2026-10-22T18:00:00Z","v":806,"vw":24.865},{"c":24.86,"h":24.865,"l":24.8543,"n":34,"o":24.865,"t":"2026-10-22T18:05:00Z","v":66887,"vw":24.860001},{"c":24.865,"h":24.865,"l":24.85,"n":48,"o":24.86,"t":"2026-10-22T18:10:00Z","v":16300,"vw":24.859476},{"c":24.865,"h":24.865,"l":24.86,"n":22,"o":24.865,"t":"2026-10-22T18:15:00Z","v":3480,"vw":24.864681},{"c":24.865,"h":24.865,"l":24.865,"n":9,"o":24.865,"t":"2026-10-22T18:20:00Z","v":2620,"vw":24.865},{"c":24.865,"h":24.8651,"l":24.865,"n":30,"o":24.865,"t":"2026-10-22T18:25:00Z","v":10444,"vw":24.865008},{"c":24.865,"h":24.87,"l":24.86,"n":31,"o":24.87,"t":"2026-10-22T18:30:00Z","v":5225,"vw":24.868467},{"c":24.875,"h":24.875,"l":24.865,"n":48,"o":24.865,"t":"2026-10-22T18:35:00Z","v":10452,"vw":24.870819},{"c":24.865,"h":24.8702,"l":24.8601,"n":33,"o":24.87,"t":"2026-10-22T18:40:00Z","v":22219,"vw":24.863167},{"c":24.86,"h":24.8651,"l":24.86,"n":17,"o":24.865,"t":"2026-10-22T18:45:00Z","v":5286,"vw":24.863858},{"c":24.8601,"h":24.865,"l":24.86,"n":8,"o":24.86,"t":"2026-10-22T18:50:00Z","v":2252,"vw":24.86061},{"c":24.865,"h":24.865,"l":24.865,"n":5,"o":24.865,"t":"2026-10-22T18:55:00Z","v":2514,"vw":24.865},{"c":24.86,"h":24.8607,"l":24.86,"n":27,"o":24.86,"t":"2026-10-22T19:00:00Z","v":11061,"vw":24.860129},{"c":24.86,"h":24.86,"l":24.8501,"n":14,"o":24.8501,"t":"2026-10-22T19:05:00Z","v":1177,"vw":24.857885},{"c":24.8585,"h":24.86,"l":24.85,"n":68,"o":24.85,"t":"2026-10-22T19:10:00Z","v":60265,"vw":24.855633},{"c":24.865,"h":24.87,"l":24.855,"n":73,"o":24.855,"t":"2026-10-22T19:15:00Z","v":39454,"vw":24.862181},{"c":24.8643,"h":24.865,"l":24.8643,"n":6,"o":24.865,"t":"2026-10-22T19:20:00Z","v":526,"vw":24.86485},{"c":24.865,"h":24.865,"l":24.86,"n":10,"o":24.86,"t":"2026-10-22T19:25:00Z","v":827,"vw":24.862222},{"c":24.86,"h":24.8699,"l":24.86,"n":128,"o":24.865,"t":"2026-10-22T19:30:00Z","v":72379,"vw":24.861},{"c":24.855,"h":24.86,"l":24.85,"n":53,"o":24.86,"t":"2026-10-22T19:35:00Z","v":7885,"vw":24.857996},{"c":24.85,"h":24.8599,"l":24.85,"n":56,"o":24.8599,"t":"2026-10-22T19:40:00Z","v":7208,"vw":24.854644},{"c":24.85,"h":24.8561,"l":24.85,"n":57,"o":24.855,"t":"2026-10-22T19:45:00Z","v":10401,"vw":24.853002},{"c":24.855,"h":24.86,"l":24.85,"n":171,"o":24.855,"t":"2026-10-22T19:50:00Z","v":39752,"vw":24.85491},{"c":24.84,"h":24.856,"l":24.84,"n":354,"o":24.85,"t":"2026-10-22T19:55:00Z","v":121928,"vw":24.844453},{"c":24.84,"h":24.84,"l":24.84,"n":4,"o":24.84,"t":"2026-10-22T20:00:00Z","v":74506,"vw":24.84}],"history":[{"c":24.36,"h":24.42,"l":24.34,"n":3295,"o":24.41,"t":"2024-10-21T04:00:00Z","v":1184387,"vw":24.364736},{"c":24.32,"h":24.4001,"l":24.32,"n":2632,"o":24.39,"t":"2024-10-22T04:00:00Z","v":1289649,"vw":24.353289},{"c":24.19,"h":24.215,"l":24.135,"n":3215,"o":24.21,"t":"2024-10-23T04:00:00Z","v":602373,"vw":24.160122},{"c":24.27,"h":24.3,"l":24.22,"n":3766,"o":24.25,"t":"2024-10-24T04:00:00Z","v":2356137,"vw":24.259074},{"c":24.23,"h":24.32,"l":24.21,"n":2851,"o":24.32,"t":"2024-10-25T04:00:00Z","v":913099,"vw":24.272411},{"c":24.19,"h":24.22,"l":24.16,"n":3108,"o":24.22,"t":"2024-10-28T04:00:00Z","v":776585,"vw":24.182408},{"c":24.15,"h":24.185,"l":24.1101,"n":2885,"o":24.14,"t":"2024-10-29T04:00:00Z","v":1063872,"vw":24.144182},{"c":24.13,"h":24.145,"l":24.08,"n":3210,"o":24.1,"t":"2024-10-30T04:00:00Z","v":1508276,"vw":24.120601},{"c":24.15,"h":24.1687,"l":24.09,"n":2258,"o":24.16,"t":"2024-10-31T04:00:00Z","v":1068461,"vw":24.143863},{"c":23.84,"h":24.03,"l":23.84,"n":2878,"o":24.02,"t":"2024-11-01T04:00:00Z","v":586528,"vw":23.927041},{"c":24.04,"h":24.09,"l":24.005,"n":5851,"o":24.06,"t":"2024-11-04T05:00:00Z","v":2106015,"vw":24.04255},{"c":24.16,"h":24.16,"l":24.04,"n":3014,"o":24.06,"t":"2024-11-05T05:00:00Z","v":536298,"vw":24.102902},{"c":23.88,"h":23.93,"l":23.685,"n":5104,"o":23.76,"t":"2024-11-06T05:00:00Z","v":1970315,"vw":23.839007},{"c":24.28,"h":24.3,"l":24.14,"n":8987,"o":24.17,"t":"2024-11-07T05:00:00Z","v":3120562,"vw":24.236385},{"c":24.04,"h":24.15,"l":23.97,"n":3187,"o":24.15,"t":"2024-11-08T05:00:00Z","v":2048347,"vw":24.080484},{"c":23.87,"h":23.88,"l":23.81,"n":3185,"o":23.87,"t":"2024-11-11T05:00:00Z","v":987540,"vw":23.834735},{"c":23.68,"h":23.78,"l":23.63,"n":10020,"o":23.76,"t":"2024-11-12T05:00:00Z","v":3182779,"vw":23.66956},{"c":23.65,"h":23.75,"l":23.605,"n":3783,"o":23.75,"t":"2024-11-13T05:00:00Z","v":2096771,"vw":23.649363},{"c":23.61,"h":23.705,"l":23.58,"n":4856,"o":23.66,"t":"2024-11-14T05:00:00Z","v":1129331,"vw":23.650674},{"c":23.67,"h":23.71,"l":23.6,"n":2382,"o":23.66,"t":"2024-11-15T05:00:00Z","v":582972,"vw":23.67909},{"c":23.83,"h":23.83,"l":23.735,"n":4414,"o":23.74,"t":"2024-11-18T05:00:00Z","v":1345853,"vw":23.804162},{"c":23.83,"h":23.83,"l":23.77,"n":3385,"o":23.79,"t":"2024-11-19T05:00:00Z","v":1124405,"vw":23.807401},{"c":23.76,"h":23.77,"l":23.73,"n":2383,"o":23.73,"t":"2024-11-20T05:00:00Z","v":794746,"vw":23.752321},{"c":23.72,"h":23.795,"l":23.675,"n":3148,"o":23.77,"t":"2024-11-21T05:00:00Z","v":818005,"vw":23.715791},{"c":23.68,"h":23.71,"l":23.66,"n":4544,"o":23.7,"t":"2024-11-22T05:00:00Z","v":1436588,"vw":23.677375},{"c":23.85,"h":23.9,"l":23.8,"n":5685,"o":23.9,"t":"2024-11-25T05:00:00Z","v":1703406,"vw":23.847452},{"c":23.75,"h":23.77,"l":23.7001,"n":5701,"o":23.76,"t":"2024-11-26T05:00:00Z","v":2636827,"vw":23.738172},{"c":23.84,"h":23.85,"l":23.78,"n":5610,"o":23.83,"t":"2024-11-27T05:00:00Z","v":2362263,"vw":23.820188},{"c":23.9,"h":23.905,"l":23.8,"n":2201,"o":23.8,"t":"2024-11-29T05:00:00Z","v":459932,"vw":23.8795},{"c":23.68,"h":23.7,"l":23.59,"n":5449,"o":23.62,"t":"2024-12-02T05:00:00Z","v":1316905,"vw":23.661394},{"c":23.67,"h":23.7,"l":23.635,"n":3054,"o":23.66,"t":"2024-12-03T05:00:00Z","v":646252,"vw":23.672557},{"c":23.69,"h":23.745,"l":23.65,"n":1938,"o":23.66,"t":"2024-12-04T05:00:00Z","v":739748,"vw":23.707354},{"c":23.81,"h":23.835,"l":23.76,"n":3503,"o":23.8,"t":"2024-12-05T05:00:00Z","v":1698852,"vw":23.800384},{"c":23.78,"h":23.835,"l":23.765,"n":6124,"o":23.82,"t":"2024-12-06T05:00:00Z","v":1716330,"vw":23.793096},{"c":23.83,"h":23.9,"l":23.82,"n":3390,"o":23.86,"t":"2024-12-09T05:00:00Z","v":754812,"vw":23.859877},{"c":23.83,"h":23.86,"l":23.7901,"n":8484,"o":23.81,"t":"2024-12-10T05:00:00Z","v":1990373,"vw":23.822149},{"c":23.83,"h":23.8582,"l":23.8,"n":1919,"o":23.84,"t":"2024-12-11T05:00:00Z","v":547453,"vw":23.827357},{"c":23.74,"h":23.858,"l":23.73,"n":2477,"o":23.82,"t":"2024-12-12T05:00:00Z","v":897553,"vw":23.759685},{"c":23.71,"h":23.7484,"l":23.7,"n":3026,"o":23.73,"t":"2024-12-13T05:00:00Z","v":753322,"vw":23.717817},{"c":23.65,"h":23.73,"l":23.64,"n":5118,"o":23.71,"t":"2024-12-16T05:00:00Z","v":1534149,"vw":23.67598},{"c":23.6,"h":23.63,"l":23.55,"n":3575,"o":23.59,"t":"2024-12-17T05:00:00Z","v":1067088,"vw":23.600514},{"c":23.26,"h":23.595,"l":23.25,"n":4586,"o":23.58,"t":"2024-12-18T05:00:00Z","v":1330681,"vw":23.407409},{"c":23.29,"h":23.33,"l":23.25,"n":6413,"o":23.32,"t":"2024-12-19T05:00:00Z","v":2651733,"vw":23.279515},{"c":23.47,"h":23.515,"l":23.42,"n":3040,"o":23.43,"t":"2024-12-20T05:00:00Z","v":826970,"vw":23.467541},{"c":23.34,"h":23.42,"l":23.32,"n":3600,"o":23.42,"t":"2024-12-23T05:00:00Z","v":1058027,"vw":23.360428},{"c":23.38,"h":23.38,"l":23.35,"n":1699,"o":23.37,"t":"2024-12-24T05:00:00Z","v":332454,"vw":23.365305},{"c":23.35,"h":23.38,"l":23.34,"n":2571,"o":23.35,"t":"2024-12-26T05:00:00Z","v":766456,"vw":23.357912},{"c":23.25,"h":23.28,"l":23.22,"n":4562,"o":23.24,"t":"2024-12-27T05:00:00Z","v":1503296,"vw":23.248667},{"c":23.18,"h":23.24,"l":23.16,"n":3108,"o":23.24,"t":"2024-12-30T05:00:00Z","v":928442,"vw":23.191634},{"c":23.11,"h":23.18,"l":23.08,"n":3162,"o":23.16,"t":"2024-12-31T05:00:00Z","v":878451,"vw":23.111389},{"c":23.15,"h":23.17,"l":23.1,"n":4241,"o":23.15,"t":"2025-01-02T05:00:00Z","v":728317,"vw":23.146038},{"c":23.15,"h":23.185,"l":23.125,"n":2612,"o":23.17,"t":"2025-01-03T05:00:00Z","v":590782,"vw":23.156947},{"c":23.26,"h":23.32,"l":23.2,"n":4556,"o":23.2,"t":"2025-01-06T05:00:00Z","v":935787,"vw":23.27923},{"c":23.25,"h":23.31,"l":23.22,"n":4014,"o":23.3,"t":"2025-01-07T05:00:00Z","v":1148664,"vw":23.281679},{"c":23.21,"h":23.21,"l":23.12,"n":3699,"o":23.15,"t":"2025-01-08T05:00:00Z","v":965868,"vw":23.18902},{"c":23.03,"h":23.13,"l":23.03,"n":5782,"o":23.1,"t":"2025-01-10T05:00:00Z","v":2132327,"vw":23.057321},{"c":22.98,"h":23,"l":22.9425,"n":3047,"o":22.96,"t":"2025-01-13T05:00:00Z","v":1552327,"vw":22.97157},{"c":23.11,"h":23.11,"l":23.0301,"n":4897,"o":23.11,"t":"2025-01-14T05:00:00Z","v":1713834,"vw":23.081293},{"c":23.18,"h":23.26,"l":23.125,"n":4966,"o":23.26,"t":"2025-01-15T05:00:00Z","v":2477920,"vw":23.162365},{"c":23.1,"h":23.175,"l":23.08,"n":5458,"o":23.12,"t":"2025-01-16T05:00:00Z","v":1335535,"vw":23.11693},{"c":23.13,"h":23.19,"l":23.08,"n":6295,"o":23.11,"t":"2025-01-17T05:00:00Z","v":1386482,"vw":23.125554},{"c":23.44,"h":23.44,"l":23.3212,"n":8479,"o":23.33,"t":"2025-01-21T05:00:00Z","v":2521390,"vw":23.404008},{"c":23.59,"h":23.635,"l":23.5,"n":17720,"o":23.58,"t":"2025-01-22T05:00:00Z","v":10938700,"vw":23.601531},{"c":23.63,"h":23.67,"l":23.53,"n":4094,"o":23.64,"t":"2025-01-23T05:00:00Z","v":1491693,"vw":23.60048},{"c":23.81,"h":23.88,"l":23.7801,"n":9453,"o":23.79,"t":"2025-01-24T05:00:00Z","v":3057300,"vw":23.839254},{"c":23.71,"h":23.78,"l":23.66,"n":4015,"o":23.78,"t":"2025-01-27T05:00:00Z","v":1058317,"vw":23.691889},{"c":23.66,"h":23.696,"l":23.64,"n":6318,"o":23.66,"t":"2025-01-28T05:00:00Z","v":1582982,"vw":23.669487},{"c":23.67,"h":23.7,"l":23.59,"n":7263,"o":23.68,"t":"2025-01-29T05:00:00Z","v":2637974,"vw":23.646003},{"c":23.75,"h":23.81,"l":23.7,"n":4527,"o":23.72,"t":"2025-01-30T05:00:00Z","v":1243897,"vw":23.760442},{"c":23.56,"h":23.74,"l":23.56,"n":7641,"o":23.7,"t":"2025-01-31T05:00:00Z","v":2383644,"vw":23.627217},{"c":23.46,"h":23.48,"l":23.26,"n":4601,"o":23.37,"t":"2025-02-03T05:00:00Z","v":1279454,"vw":23.403936},{"c":23.62,"h":23.67,"l":23.54,"n":5491,"o":23.58,"t":"2025-02-04T05:00:00Z","v":2225262,"vw":23.610988},{"c":23.65,"h":23.7,"l":23.635,"n":3673,"o":23.68,"t":"2025-02-05T05:00:00Z","v":1066757,"vw":23.67332},{"c":23.69,"h":23.715,"l":23.62,"n":2581,"o":23.64,"t":"2025-02-06T05:00:00Z","v":1872731,"vw":23.68304},{"c":23.59,"h":23.73,"l":23.56,"n":14250,"o":23.7,"t":"2025-02-07T05:00:00Z","v":5767786,"vw":23.600891},{"c":23.59,"h":23.61,"l":23.56,"n":2923,"o":23.6,"t":"2025-02-10T05:00:00Z","v":1000877,"vw":23.577871},{"c":23.6,"h":23.62,"l":23.58,"n":2116,"o":23.59,"t":"2025-02-11T05:00:00Z","v":760525,"vw":23.595276},{"c":23.53,"h":23.64,"l":23.49,"n":3330,"o":23.55,"t":"2025-02-12T05:00:00Z","v":1032028,"vw":23.553832},{"c":23.75,"h":23.76,"l":23.59,"n":4618,"o":23.59,"t":"2025-02-13T05:00:00Z","v":1720422,"vw":23.709947},{"c":23.86,"h":23.9,"l":23.845,"n":3388,"o":23.89,"t":"2025-02-14T05:00:00Z","v":1759157,"vw":23.870644},{"c":23.82,"h":23.86,"l":23.76,"n":2522,"o":23.76,"t":"2025-02-18T05:00:00Z","v":966923,"vw":23.810744},{"c":23.75,"h":23.7697,"l":23.7,"n":5404,"o":23.74,"t":"2025-02-19T05:00:00Z","v":2144511,"vw":23.737718},{"c":23.89,"h":23.91,"l":23.81,"n":3385,"o":23.82,"t":"2025-02-20T05:00:00Z","v":1087761,"vw":23.873523},{"c":23.85,"h":23.92,"l":23.835,"n":3583,"o":23.87,"t":"2025-02-21T05:00:00Z","v":2376107,"vw":23.864105},{"c":23.86,"h":23.91,"l":23.85,"n":5337,"o":23.88,"t":"2025-02-24T05:00:00Z","v":2136836,"vw":23.883958},{"c":23.91,"h":23.93,"l":23.86,"n":2783,"o":23.91,"t":"2025-02-25T05:00:00Z","v":1036591,"vw":23.898875},{"c":23.9,"h":23.965,"l":23.87,"n":4603,"o":23.89,"t":"2025-02-26T05:00:00Z","v":1602313,"vw":23.911221},{"c":23.74,"h":23.815,"l":23.73,"n":3959,"o":23.81,"t":"2025-02-27T05:00:00Z","v":1777855,"vw":23.760747},{"c":23.66,"h":23.78,"l":23.6229,"n":3125,"o":23.78,"t":"2025-02-28T05:00:00Z","v":2115538,"vw":23.696786},{"c":23.64,"h":23.73,"l":23.61,"n":3979,"o":23.69,"t":"2025-03-03T05:00:00Z","v":1399144,"vw":23.686512},{"c":23.78,"h":23.8,"l":23.6254,"n":4791,"o":23.7,"t":"2025-03-04T05:00:00Z","v":1821982,"vw":23.731559},{"c":24.04,"h":24.0468,"l":23.93,"n":3119,"o":23.94,"t":"2025-03-05T05:00:00Z","v":1301341,"vw":23.984277},{"c":24.02,"h":24.07,"l":23.985,"n":10128,"o":24.03,"t":"2025-03-06T05:00:00Z","v":6624756,"vw":24.031564},{"c":24.03,"h":24.08,"l":23.99,"n":5124,"o":24.06,"t":"2025-03-07T05:00:00Z","v":1780377,"vw":24.031057},{"c":23.86,"h":24.02,"l":23.85,"n":6188,"o":24.02,"t":"2025-03-10T04:00:00Z","v":6473784,"vw":23.913774},{"c":24,"h":24.02,"l":23.91,"n":5969,"o":23.97,"t":"2025-03-11T04:00:00Z","v":3819672,"vw":23.956946},{"c":23.98,"h":24.01,"l":23.94,"n":2920,"o":23.98,"t":"2025-03-12T04:00:00Z","v":1046816,"vw":23.985401},{"c":24.01,"h":24.0159,"l":23.9201,"n":4201,"o":23.93,"t":"2025-03-13T04:00:00Z","v":1323378,"vw":23.991814},{"c":24.06,"h":24.11,"l":24.06,"n":6843,"o":24.09,"t":"2025-03-14T04:00:00Z","v":3877796,"vw":24.082395},{"c":24.13,"h":24.17,"l":24.095,"n":4951,"o":24.11,"t":"2025-03-17T04:00:00Z","v":3277526,"vw":24.153856},{"c":24.12,"h":24.1363,"l":24.07,"n":6533,"o":24.09,"t":"2025-03-18T04:00:00Z","v":2106980,"vw":24.104354},{"c":24.04,"h":24.085,"l":23.97,"n":5917,"o":24.03,"t":"2025-03-19T04:00:00Z","v":3983264,"vw":24.031366},{"c":23.98,"h":23.99,"l":23.91,"n":6694,"o":23.93,"t":"2025-03-20T04:00:00Z","v":2227946,"vw":23.965952},{"c":23.92,"h":23.94,"l":23.895,"n":4275,"o":23.92,"t":"2025-03-21T04:00:00Z","v":1239803,"vw":23.92155},{"c":23.86,"h":23.945,"l":23.84,"n":3883,"o":23.93,"t":"2025-03-24T04:00:00Z","v":1272021,"vw":23.878596},{"c":23.95,"h":23.99,"l":23.93,"n":2708,"o":23.96,"t":"2025-03-25T04:00:00Z","v":787666,"vw":23.957963},{"c":23.85,"h":23.89,"l":23.82,"n":3530,"o":23.89,"t":"2025-03-26T04:00:00Z","v":2802877,"vw":23.847327},{"c":23.84,"h":23.89,"l":23.81,"n":6187,"o":23.81,"t":"2025-03-27T04:00:00Z","v":4053398,"vw":23.852025},{"c":23.81,"h":23.86,"l":23.79,"n":3365,"o":23.86,"t":"2025-03-28T04:00:00Z","v":1205663,"vw":23.817156},{"c":23.86,"h":23.86,"l":23.793,"n":3484,"o":23.86,"t":"2025-03-31T04:00:00Z","v":1473214,"vw":23.834451},{"c":23.74,"h":23.765,"l":23.7,"n":2311,"o":23.72,"t":"2025-04-01T04:00:00Z","v":2068603,"vw":23.723093},{"c":23.76,"h":23.8,"l":23.73,"n":2517,"o":23.8,"t":"2025-04-02T04:00:00Z","v":726565,"vw":23.761711},{"c":23.97,"h":24.08,"l":23.94,"n":4789,"o":23.98,"t":"2025-04-03T04:00:00Z","v":2136628,"vw":24.005587},{"c":23.52,"h":23.825,"l":23.52,"n":10528,"o":23.81,"t":"2025-04-04T04:00:00Z","v":4709366,"vw":23.604059},{"c":23.19,"h":23.465,"l":23.005,"n":23069,"o":23.2,"t":"2025-04-07T04:00:00Z","v":12201846,"vw":23.194207},{"c":23.26,"h":23.51,"l":23.225,"n":6342,"o":23.47,"t":"2025-04-08T04:00:00Z","v":3233970,"vw":23.320788},{"c":23.65,"h":23.665,"l":23.18,"n":9009,"o":23.23,"t":"2025-04-09T04:00:00Z","v":2366408,"vw":23.498204},{"c":23.68,"h":23.735,"l":23.59,"n":3763,"o":23.63,"t":"2025-04-10T04:00:00Z","v":944431,"vw":23.660019},{"c":23.92,"h":23.92,"l":23.74,"n":5053,"o":23.76,"t":"2025-04-11T04:00:00Z","v":1052968,"vw":23.858523},{"c":23.94,"h":23.985,"l":23.9001,"n":4334,"o":23.91,"t":"2025-04-14T04:00:00Z","v":1023920,"vw":23.943848},{"c":23.88,"h":23.9557,"l":23.87,"n":13004,"o":23.93,"t":"2025-04-15T04:00:00Z","v":5201110,"vw":23.906456},{"c":24.02,"h":24.0588,"l":23.96,"n":11653,"o":23.96,"t":"2025-04-16T04:00:00Z","v":2630320,"vw":24.026146},{"c":24.14,"h":24.14,"l":24.03,"n":11316,"o":24.06,"t":"2025-04-17T04:00:00Z","v":4842026,"vw":24.094629},{"c":24.24,"h":24.28,"l":24.19,"n":9489,"o":24.22,"t":"2025-04-21T04:00:00Z","v":2633920,"vw":24.225002},{"c":24.23,"h":24.295,"l":24.22,"n":6087,"o":24.24,"t":"2025-04-22T04:00:00Z","v":2021957,"vw":24.241827},{"c":24.18,"h":24.33,"l":24.16,"n":3770,"o":24.3,"t":"2025-04-23T04:00:00Z","v":962282,"vw":24.218073},{"c":24.35,"h":24.3582,"l":24.25,"n":6747,"o":24.31,"t":"2025-04-24T04:00:00Z","v":4032128,"vw":24.312194},{"c":24.39,"h":24.39,"l":24.3,"n":5950,"o":24.31,"t":"2025-04-25T04:00:00Z","v":4128951,"vw":24.362775},{"c":24.46,"h":24.465,"l":24.38,"n":5704,"o":24.38,"t":"2025-04-28T04:00:00Z","v":1284486,"vw":24.421754},{"c":24.5,"h":24.51,"l":24.47,"n":3290,"o":24.48,"t":"2025-04-29T04:00:00Z","v":1330309,"vw":24.494771},{"c":24.47,"h":24.5,"l":24.435,"n":3970,"o":24.46,"t":"2025-04-30T04:00:00Z","v":1391963,"vw":24.464961},{"c":24.34,"h":24.39,"l":24.28,"n":3653,"o":24.39,"t":"2025-05-01T04:00:00Z","v":1222773,"vw":24.321765},{"c":24.43,"h":24.53,"l":24.4,"n":2868,"o":24.5,"t":"2025-05-02T04:00:00Z","v":1286666,"vw":24.438731},{"c":24.48,"h":24.53,"l":24.445,"n":12301,"o":24.53,"t":"2025-05-05T04:00:00Z","v":4378813,"vw":24.474387},{"c":24.48,"h":24.48,"l":24.4,"n":4553,"o":24.42,"t":"2025-05-06T04:00:00Z","v":1681730,"vw":24.452388},{"c":24.39,"h":24.44,"l":24.365,"n":2041,"o":24.41,"t":"2025-05-07T04:00:00Z","v":517901,"vw":24.410735},{"c":24.3,"h":24.41,"l":24.3,"n":2711,"o":24.4,"t":"2025-05-08T04:00:00Z","v":1242204,"vw":24.349331},{"c":24.39,"h":24.41,"l":24.3701,"n":4073,"o":24.4,"t":"2025-05-09T04:00:00Z","v":1221226,"vw":24.396389},{"c":24.22,"h":24.31,"l":24.1941,"n":4827,"o":24.31,"t":"2025-05-12T04:00:00Z","v":2639879,"vw":24.233066},{"c":24.38,"h":24.38,"l":24.27,"n":4605,"o":24.31,"t":"2025-05-13T04:00:00Z","v":2068975,"vw":24.359917},{"c":24.3,"h":24.3997,"l":24.3,"n":3963,"o":24.39,"t":"2025-05-14T04:00:00Z","v":1545068,"vw":24.337989},{"c":24.39,"h":24.41,"l":24.3601,"n":4134,"o":24.41,"t":"2025-05-15T04:00:00Z","v":1241163,"vw":24.38956},{"c":24.38,"h":24.4,"l":24.3101,"n":2078,"o":24.38,"t":"2025-05-16T04:00:00Z","v":611517,"vw":24.358145},{"c":24.52,"h":24.535,"l":24.45,"n":3744,"o":24.45,"t":"2025-05-19T04:00:00Z","v":1082021,"vw":24.502741},{"c":24.54,"h":24.55,"l":24.48,"n":4644,"o":24.5,"t":"2025-05-20T04:00:00Z","v":2162478,"vw":24.524971},{"c":24.57,"h":24.64,"l":24.56,"n":12331,"o":24.6,"t":"2025-05-21T04:00:00Z","v":5420102,"vw":24.58669},{"c":24.52,"h":24.555,"l":24.49,"n":4473,"o":24.51,"t":"2025-05-22T04:00:00Z","v":1730914,"vw":24.530705},{"c":24.73,"h":24.74,"l":24.62,"n":6265,"o":24.63,"t":"2025-05-23T04:00:00Z","v":2878640,"vw":24.712723},{"c":24.72,"h":24.74,"l":24.7,"n":5202,"o":24.73,"t":"2025-05-27T04:00:00Z","v":1784631,"vw":24.719354},{"c":24.64,"h":24.71,"l":24.64,"n":6075,"o":24.69,"t":"2025-05-28T04:00:00Z","v":3747893,"vw":24.664321},{"c":24.79,"h":24.81,"l":24.73,"n":3831,"o":24.75,"t":"2025-05-29T04:00:00Z","v":1334103,"vw":24.777402},{"c":24.68,"h":24.72,"l":24.65,"n":5961,"o":24.72,"t":"2025-05-30T04:00:00Z","v":3049215,"vw":24.689851},{"c":24.71,"h":24.71,"l":24.63,"n":16849,"o":24.64,"t":"2025-06-02T04:00:00Z","v":7725401,"vw":24.68186},{"c":24.66,"h":24.68,"l":24.615,"n":4388,"o":24.65,"t":"2025-06-03T04:00:00Z","v":2381321,"vw":24.658023},{"c":24.76,"h":24.78,"l":24.71,"n":2424,"o":24.73,"t":"2025-06-04T04:00:00Z","v":1949483,"vw":24.755176},{"c":24.79,"h":24.865,"l":24.755,"n":3422,"o":24.86,"t":"2025-06-05T04:00:00Z","v":1561826,"vw":24.797654},{"c":24.75,"h":24.75,"l":24.69,"n":4447,"o":24.73,"t":"2025-06-06T04:00:00Z","v":3100980,"vw":24.72673},{"c":24.77,"h":24.79,"l":24.74,"n":3010,"o":24.75,"t":"2025-06-09T04:00:00Z","v":1385600,"vw":24.768816},{"c":24.76,"h":24.8273,"l":24.75,"n":4816,"o":24.82,"t":"2025-06-10T04:00:00Z","v":2234103,"vw":24.769575},{"c":24.85,"h":24.89,"l":24.77,"n":4746,"o":24.83,"t":"2025-06-11T04:00:00Z","v":5614454,"vw":24.830597},{"c":24.95,"h":24.97,"l":24.92,"n":9718,"o":24.94,"t":"2025-06-12T04:00:00Z","v":6484588,"vw":24.939722},{"c":24.85,"h":24.87,"l":24.73,"n":3221,"o":24.76,"t":"2025-06-13T04:00:00Z","v":1744026,"vw":24.82916},{"c":24.89,"h":24.99,"l":24.88,"n":4802,"o":24.95,"t":"2025-06-16T04:00:00Z","v":3395818,"vw":24.933099},{"c":24.8,"h":24.91,"l":24.8,"n":5865,"o":24.91,"t":"2025-06-17T04:00:00Z","v":3624350,"vw":24.837309},{"c":24.83,"h":24.9,"l":24.8,"n":3833,"o":24.84,"t":"2025-06-18T04:00:00Z","v":2266880,"vw":24.842586},{"c":24.83,"h":24.88,"l":24.81,"n":3051,"o":24.88,"t":"2025-06-20T04:00:00Z","v":2642953,"vw":24.845576},{"c":24.87,"h":24.88,"l":24.715,"n":4123,"o":24.73,"t":"2025-06-23T04:00:00Z","v":2477394,"vw":24.835351},{"c":25.07,"h":25.09,"l":24.985,"n":3656,"o":24.99,"t":"2025-06-24T04:00:00Z","v":1970468,"vw":25.058119},{"c":25.08,"h":25.1,"l":25,"n":4844,"o":25.01,"t":"2025-06-25T04:00:00Z","v":2084676,"vw":25.059777},{"c":25.19,"h":25.23,"l":25.165,"n":4294,"o":25.19,"t":"2025-06-26T04:00:00Z","v":2358099,"vw":25.202574},{"c":25.18,"h":25.24,"l":25.14,"n":3571,"o":25.18,"t":"2025-06-27T04:00:00Z","v":1081139,"vw":25.193366},{"c":25.35,"h":25.35,"l":25.2,"n":5801,"o":25.2,"t":"2025-06-30T04:00:00Z","v":2684708,"vw":25.280938},{"c":25.23,"h":25.29,"l":25.195,"n":10861,"o":25.26,"t":"2025-07-01T04:00:00Z","v":9037485,"vw":25.221359},{"c":25.31,"h":25.31,"l":25.2,"n":7769,"o":25.22,"t":"2025-07-02T04:00:00Z","v":5538466,"vw":25.277176},{"c":25.3,"h":25.33,"l":25.2722,"n":5942,"o":25.29,"t":"2025-07-03T04:00:00Z","v":2207901,"vw":25.300258},{"c":25.14,"h":25.33,"l":25.125,"n":4087,"o":25.33,"t":"2025-07-07T04:00:00Z","v":3014248,"vw":25.163355},{"c":25.19,"h":25.2,"l":25.12,"n":4861,"o":25.16,"t":"2025-07-08T04:00:00Z","v":6512663,"vw":25.181205},{"c":25.21,"h":25.21,"l":25.17,"n":4035,"o":25.19,"t":"2025-07-09T04:00:00Z","v":1695433,"vw":25.194564},{"c":25.19,"h":25.2,"l":25.13,"n":5729,"o":25.19,"t":"2025-07-10T04:00:00Z","v":2744607,"vw":25.177526},{"c":25.14,"h":25.16,"l":25.115,"n":7176,"o":25.15,"t":"2025-07-11T04:00:00Z","v":2608520,"vw":25.142207},{"c":25.11,"h":25.13,"l":25.07,"n":3399,"o":25.12,"t":"2025-07-14T04:00:00Z","v":2326854,"vw":25.100959},{"c":25.05,"h":25.18,"l":25.04,"n":9192,"o":25.18,"t":"2025-07-15T04:00:00Z","v":3668135,"vw":25.071804},{"c":25.14,"h":25.175,"l":25.0247,"n":5150,"o":25.05,"t":"2025-07-16T04:00:00Z","v":2309153,"vw":25.114421},{"c":25.11,"h":25.11,"l":25.0312,"n":4981,"o":25.06,"t":"2025-07-17T04:00:00Z","v":2261216,"vw":25.086681},{"c":25.14,"h":25.2,"l":25.13,"n":3027,"o":25.2,"t":"2025-07-18T04:00:00Z","v":968748,"vw":25.162785},{"c":25.24,"h":25.255,"l":25.18,"n":3801,"o":25.2,"t":"2025-07-21T04:00:00Z","v":2230769,"vw":25.234194},{"c":25.3,"h":25.32,"l":25.25,"n":4959,"o":25.25,"t":"2025-07-22T04:00:00Z","v":2337770,"vw":25.298565},{"c":25.35,"h":25.36,"l":25.27,"n":2672,"o":25.28,"t":"2025-07-23T04:00:00Z","v":1415812,"vw":25.322564},{"c":25.33,"h":25.33,"l":25.3,"n":4479,"o":25.32,"t":"2025-07-24T04:00:00Z","v":2601195,"vw":25.317729},{"c":25.24,"h":25.26,"l":25.22,"n":2862,"o":25.26,"t":"2025-07-25T04:00:00Z","v":1333251,"vw":25.238844},{"c":25.06,"h":25.15,"l":25.03,"n":7052,"o":25.14,"t":"2025-07-28T04:00:00Z","v":7482389,"vw":25.06535},{"c":25.09,"h":25.09,"l":24.9901,"n":3299,"o":25.01,"t":"2025-07-29T04:00:00Z","v":1333183,"vw":25.051437},{"c":24.89,"h":24.99,"l":24.86,"n":9676,"o":24.97,"t":"2025-07-30T04:00:00Z","v":2609450,"vw":24.915344},{"c":24.87,"h":24.925,"l":24.85,"n":2993,"o":24.87,"t":"2025-07-31T04:00:00Z","v":1767866,"vw":24.880932},{"c":24.97,"h":25.01,"l":24.9,"n":8826,"o":25,"t":"2025-08-01T04:00:00Z","v":5187549,"vw":24.943532},{"c":25,"h":25.0352,"l":24.97,"n":3895,"o":25.03,"t":"2025-08-04T04:00:00Z","v":2172032,"vw":24.997347},{"c":25.04,"h":25.05,"l":24.97,"n":3205,"o":24.99,"t":"2025-08-05T04:00:00Z","v":1410276,"vw":25.016585},{"c":25.14,"h":25.15,"l":25.07,"n":3320,"o":25.09,"t":"2025-08-06T04:00:00Z","v":1471599,"vw":25.109389},{"c":25.17,"h":25.23,"l":25.13,"n":4066,"o":25.23,"t":"2025-08-07T04:00:00Z","v":2385871,"vw":25.167854},{"c":25.21,"h":25.25,"l":25.2,"n":2693,"o":25.22,"t":"2025-08-08T04:00:00Z","v":1023310,"vw":25.229107},{"c":25.16,"h":25.1799,"l":25.1201,"n":2389,"o":25.16,"t":"2025-08-11T04:00:00Z","v":1198395,"vw":25.15478},{"c":25.29,"h":25.305,"l":25.19,"n":2936,"o":25.19,"t":"2025-08-12T04:00:00Z","v":1107071,"vw":25.261824},{"c":25.35,"h":25.39,"l":25.35,"n":3023,"o":25.35,"t":"2025-08-13T04:00:00Z","v":1177538,"vw":25.365688},{"c":25.25,"h":25.28,"l":25.2,"n":3339,"o":25.26,"t":"2025-08-14T04:00:00Z","v":1666864,"vw":25.236803},{"c":25.33,"h":25.33,"l":25.3,"n":6348,"o":25.33,"t":"2025-08-15T04:00:00Z","v":6988035,"vw":25.317161},{"c":25.26,"h":25.3,"l":25.23,"n":3670,"o":25.3,"t":"2025-08-18T04:00:00Z","v":2303428,"vw":25.252621},{"c":25.22,"h":25.26,"l":25.21,"n":5519,"o":25.24,"t":"2025-08-19T04:00:00Z","v":1652308,"vw":25.234634},{"c":25.26,"h":25.28,"l":25.2349,"n":2914,"o":25.27,"t":"2025-08-20T04:00:00Z","v":1434416,"vw":25.259538},{"c":25.18,"h":25.25,"l":25.15,"n":3262,"o":25.25,"t":"2025-08-21T04:00:00Z","v":1506681,"vw":25.180992},{"c":25.4,"h":25.44,"l":25.18,"n":4127,"o":25.21,"t":"2025-08-22T04:00:00Z","v":2897349,"vw":25.376082},{"c":25.27,"h":25.38,"l":25.25,"n":7476,"o":25.37,"t":"2025-08-25T04:00:00Z","v":2992824,"vw":25.298194},{"c":25.33,"h":25.34,"l":25.29,"n":3640,"o":25.33,"t":"2025-08-26T04:00:00Z","v":2728164,"vw":25.318637},{"c":25.28,"h":25.3,"l":25.175,"n":3332,"o":25.19,"t":"2025-08-27T04:00:00Z","v":1742712,"vw":25.264444},{"c":25.37,"h":25.375,"l":25.3046,"n":4493,"o":25.31,"t":"2025-08-28T04:00:00Z","v":2300092,"vw":25.353942},{"c":25.36,"h":25.36,"l":25.27,"n":2578,"o":25.29,"t":"2025-08-29T04:00:00Z","v":1644253,"vw":25.329307},{"c":25.13,"h":25.15,"l":25.065,"n":3605,"o":25.08,"t":"2025-09-02T04:00:00Z","v":1405613,"vw":25.123686},{"c":25.17,"h":25.2,"l":25.134,"n":3569,"o":25.15,"t":"2025-09-03T04:00:00Z","v":1590291,"vw":25.176581},{"c":25.17,"h":25.175,"l":25.125,"n":3394,"o":25.17,"t":"2025-09-04T04:00:00Z","v":1584108,"vw":25.158788},{"c":25.33,"h":25.389,"l":25.3146,"n":3279,"o":25.35,"t":"2025-09-05T04:00:00Z","v":1162916,"vw":25.34315},{"c":25.37,"h":25.39,"l":25.32,"n":3395,"o":25.36,"t":"2025-09-08T04:00:00Z","v":2497146,"vw":25.364302},{"c":25.34,"h":25.43,"l":25.32,"n":3794,"o":25.38,"t":"2025-09-09T04:00:00Z","v":1952068,"vw":25.346484},{"c":25.38,"h":25.4077,"l":25.355,"n":2823,"o":25.36,"t":"2025-09-10T04:00:00Z","v":1081709,"vw":25.380075},{"c":25.51,"h":25.52,"l":25.4,"n":7870,"o":25.42,"t":"2025-09-11T04:00:00Z","v":3413372,"vw":25.497223},{"c":25.5,"h":25.52,"l":25.4568,"n":4552,"o":25.48,"t":"2025-09-12T04:00:00Z","v":2222260,"vw":25.498765},{"c":25.6,"h":25.6181,"l":25.56,"n":5237,"o":25.58,"t":"2025-09-15T04:00:00Z","v":2479926,"vw":25.584502},{"c":25.69,"h":25.695,"l":25.61,"n":7898,"o":25.64,"t":"2025-09-16T04:00:00Z","v":4655500,"vw":25.655036},{"c":25.67,"h":25.795,"l":25.62,"n":10321,"o":25.68,"t":"2025-09-17T04:00:00Z","v":4797312,"vw":25.683894},{"c":25.6,"h":25.63,"l":25.53,"n":4306,"o":25.6,"t":"2025-09-18T04:00:00Z","v":3337501,"vw":25.597683},{"c":25.61,"h":25.61,"l":25.55,"n":3296,"o":25.58,"t":"2025-09-19T04:00:00Z","v":1526306,"vw":25.584692},{"c":25.64,"h":25.65,"l":25.585,"n":3795,"o":25.64,"t":"2025-09-22T04:00:00Z","v":3065945,"vw":25.623446},{"c":25.64,"h":25.66,"l":25.61,"n":3239,"o":25.65,"t":"2025-09-23T04:00:00Z","v":2167807,"vw":25.641957},{"c":25.53,"h":25.5499,"l":25.5029,"n":8666,"o":25.53,"t":"2025-09-24T04:00:00Z","v":3522023,"vw":25.522035},{"c":25.4,"h":25.465,"l":25.38,"n":7521,"o":25.45,"t":"2025-09-25T04:00:00Z","v":3427391,"vw":25.421498},{"c":25.48,"h":25.48,"l":25.43,"n":4703,"o":25.44,"t":"2025-09-26T04:00:00Z","v":1348692,"vw":25.460089},{"c":25.51,"h":25.525,"l":25.49,"n":4071,"o":25.51,"t":"2025-09-29T04:00:00Z","v":1446236,"vw":25.506863},{"c":25.51,"h":25.5399,"l":25.48,"n":2922,"o":25.49,"t":"2025-09-30T04:00:00Z","v":1401211,"vw":25.511182},{"c":25.43,"h":25.48,"l":25.4101,"n":4145,"o":25.46,"t":"2025-10-01T04:00:00Z","v":1905348,"vw":25.440398},{"c":25.4,"h":25.445,"l":25.335,"n":2724,"o":25.44,"t":"2025-10-02T04:00:00Z","v":1195223,"vw":25.385249},{"c":25.45,"h":25.46,"l":25.4063,"n":3183,"o":25.43,"t":"2025-10-03T04:00:00Z","v":1411289,"vw":25.438108},{"c":25.45,"h":25.45,"l":25.4001,"n":3688,"o":25.41,"t":"2025-10-06T04:00:00Z","v":2740379,"vw":25.428094},{"c":25.38,"h":25.42,"l":25.37,"n":4126,"o":25.42,"t":"2025-10-07T04:00:00Z","v":1765026,"vw":25.393392},{"c":25.43,"h":25.44,"l":25.39,"n":7255,"o":25.4,"t":"2025-10-08T04:00:00Z","v":9596158,"vw":25.41614},{"c":25.38,"h":25.455,"l":25.34,"n":4948,"o":25.44,"t":"2025-10-09T04:00:00Z","v":2301527,"vw":25.373733},{"c":25.26,"h":25.4,"l":25.23,"n":6899,"o":25.4,"t":"2025-10-10T04:00:00Z","v":2572147,"vw":25.275501},{"c":25.34,"h":25.37,"l":25.3101,"n":3458,"o":25.35,"t":"2025-10-13T04:00:00Z","v":936968,"vw":25.346135},{"c":25.35,"h":25.36,"l":25.26,"n":4828,"o":25.26,"t":"2025-10-14T04:00:00Z","v":1576104,"vw":25.31347},{"c":25.43,"h":25.46,"l":25.395,"n":3676,"o":25.4,"t":"2025-10-15T04:00:00Z","v":1728421,"vw":25.421784},{"c":25.51,"h":25.53,"l":25.46,"n":8081,"o":25.47,"t":"2025-10-16T04:00:00Z","v":2745746,"vw":25.505043},{"c":25.52,"h":25.54,"l":25.46,"n":6677,"o":25.48,"t":"2025-10-17T04:00:00Z","v":2615457,"vw":25.516335},{"c":25.57,"h":25.57,"l":25.52,"n":12505,"o":25.54,"t":"2025-10-20T04:00:00Z","v":4319359,"vw":25.549451},{"c":25.46,"h":25.51,"l":25.45,"n":4259,"o":25.51,"t":"2025-10-21T04:00:00Z","v":3698072,"vw":25.471902},{"c":25.47,"h":25.5,"l":25.45,"n":3161,"o":25.48,"t":"2025-10-22T04:00:00Z","v":1198797,"vw":25.474373},{"c":25.5,"h":25.53,"l":25.47,"n":2688,"o":25.48,"t":"2025-10-23T04:00:00Z","v":3197633,"vw":25.505384},{"c":25.53,"h":25.56,"l":25.515,"n":3709,"o":25.55,"t":"2025-10-24T04:00:00Z","v":1614550,"vw":25.542189},{"c":25.58,"h":25.6,"l":25.57,"n":6051,"o":25.58,"t":"2025-10-27T04:00:00Z","v":2004875,"vw":25.582727},{"c":25.65,"h":25.6665,"l":25.58,"n":6347,"o":25.6,"t":"2025-10-28T04:00:00Z","v":3702809,"vw":25.631463},{"c":25.54,"h":25.66,"l":25.52,"n":6600,"o":25.65,"t":"2025-10-29T04:00:00Z","v":4311404,"vw":25.617221},{"c":25.48,"h":25.51,"l":25.4507,"n":6662,"o":25.47,"t":"2025-10-30T04:00:00Z","v":1841046,"vw":25.49003},{"c":25.49,"h":25.51,"l":25.4535,"n":3009,"o":25.51,"t":"2025-10-31T04:00:00Z","v":1293030,"vw":25.476257},{"c":25.37,"h":25.39,"l":25.3318,"n":3758,"o":25.38,"t":"2025-11-03T05:00:00Z","v":1627240,"vw":25.369775},{"c":25.25,"h":25.3285,"l":25.25,"n":6507,"o":25.29,"t":"2025-11-04T05:00:00Z","v":1731041,"vw":25.28303},{"c":25.36,"h":25.36,"l":25.31,"n":3002,"o":25.33,"t":"2025-11-05T05:00:00Z","v":999717,"vw":25.343197},{"c":25.42,"h":25.45,"l":25.38,"n":3804,"o":25.42,"t":"2025-11-06T05:00:00Z","v":1048778,"vw":25.416251},{"c":25.47,"h":25.475,"l":25.4135,"n":4283,"o":25.42,"t":"2025-11-07T05:00:00Z","v":1685880,"vw":25.445208},{"c":25.54,"h":25.55,"l":25.5,"n":4725,"o":25.51,"t":"2025-11-10T05:00:00Z","v":1033398,"vw":25.530212},{"c":25.58,"h":25.6,"l":25.57,"n":5493,"o":25.59,"t":"2025-11-11T05:00:00Z","v":1497841,"vw":25.582279},{"c":25.6,"h":25.62,"l":25.57,"n":4293,"o":25.58,"t":"2025-11-12T05:00:00Z","v":1400518,"vw":25.60361},{"c":25.62,"h":25.67,"l":25.61,"n":3093,"o":25.63,"t":"2025-11-13T05:00:00Z","v":918062,"vw":25.640723},{"c":25.58,"h":25.625,"l":25.58,"n":3803,"o":25.61,"t":"2025-11-14T05:00:00Z","v":1586595,"vw":25.605167},{"c":25.56,"h":25.61,"l":25.5301,"n":4885,"o":25.59,"t":"2025-11-17T05:00:00Z","v":1256488,"vw":25.57151},{"c":25.57,"h":25.6,"l":25.54,"n":6238,"o":25.57,"t":"2025-11-18T05:00:00Z","v":2303706,"vw":25.56761},{"c":25.55,"h":25.62,"l":25.54,"n":12391,"o":25.6,"t":"2025-11-19T05:00:00Z","v":2122197,"vw":25.563733},{"c":25.51,"h":25.605,"l":25.51,"n":4099,"o":25.58,"t":"2025-11-20T05:00:00Z","v":1728607,"vw":25.533821},{"c":25.45,"h":25.47,"l":25.39,"n":3437,"o":25.46,"t":"2025-11-21T05:00:00Z","v":2031772,"vw":25.439893},{"c":25.51,"h":25.54,"l":25.5,"n":4897,"o":25.52,"t":"2025-11-24T05:00:00Z","v":2296018,"vw":25.517374},{"c":25.63,"h":25.65,"l":25.57,"n":4355,"o":25.59,"t":"2025-11-25T05:00:00Z","v":1659718,"vw":25.615792},{"c":25.7,"h":25.7068,"l":25.61,"n":5757,"o":25.62,"t":"2025-11-26T05:00:00Z","v":915474,"vw":25.686042},{"c":25.6,"h":25.6,"l":25.55,"n":2673,"o":25.55,"t":"2025-11-28T05:00:00Z","v":1111879,"vw":25.572734},{"c":25.54,"h":25.61,"l":25.53,"n":5127,"o":25.59,"t":"2025-12-01T05:00:00Z","v":1630854,"vw":25.57906},{"c":25.6,"h":25.6,"l":25.54,"n":4139,"o":25.57,"t":"2025-12-02T05:00:00Z","v":1115600,"vw":25.566857},{"c":25.7,"h":25.72,"l":25.64,"n":5576,"o":25.66,"t":"2025-12-03T05:00:00Z","v":3512390,"vw":25.700031},{"c":25.69,"h":25.75,"l":25.69,"n":17524,"o":25.73,"t":"2025-12-04T05:00:00Z","v":4042017,"vw":25.709086},{"c":25.62,"h":25.73,"l":25.61,"n":6807,"o":25.7,"t":"2025-12-05T05:00:00Z","v":4460594,"vw":25.635772},{"c":25.57,"h":25.64,"l":25.53,"n":4135,"o":25.63,"t":"2025-12-08T05:00:00Z","v":1645022,"vw":25.56256},{"c":25.55,"h":25.59,"l":25.5401,"n":3622,"o":25.55,"t":"2025-12-09T05:00:00Z","v":1421063,"vw":25.569324},{"c":25.62,"h":25.62,"l":25.5099,"n":3998,"o":25.55,"t":"2025-12-10T05:00:00Z","v":1722305,"vw":25.560966},{"c":25.71,"h":25.74,"l":25.66,"n":9727,"o":25.67,"t":"2025-12-11T05:00:00Z","v":3924826,"vw":25.717259},{"c":25.68,"h":25.74,"l":25.665,"n":6939,"o":25.71,"t":"2025-12-12T05:00:00Z","v":2884929,"vw":25.695989},{"c":25.69,"h":25.7499,"l":25.68,"n":3671,"o":25.73,"t":"2025-12-15T05:00:00Z","v":2864850,"vw":25.706329},{"c":25.75,"h":25.78,"l":25.7099,"n":4762,"o":25.74,"t":"2025-12-16T05:00:00Z","v":1624934,"vw":25.743606},{"c":25.68,"h":25.73,"l":25.6645,"n":3960,"o":25.72,"t":"2025-12-17T05:00:00Z","v":1802408,"vw":25.689353},{"c":25.75,"h":25.765,"l":25.7,"n":3378,"o":25.73,"t":"2025-12-18T05:00:00Z","v":1622313,"vw":25.733349},{"c":25.8,"h":25.82,"l":25.79,"n":3850,"o":25.8,"t":"2025-12-19T05:00:00Z","v":1898282,"vw":25.80938},{"c":25.83,"h":25.85,"l":25.82,"n":3313,"o":25.83,"t":"2025-12-22T05:00:00Z","v":2845152,"vw":25.837557},{"c":25.91,"h":25.93,"l":25.84,"n":5977,"o":25.84,"t":"2025-12-23T05:00:00Z","v":3220634,"vw":25.901316},{"c":25.98,"h":25.999,"l":25.95,"n":2671,"o":25.95,"t":"2025-12-24T05:00:00Z","v":858494,"vw":25.981413},{"c":25.99,"h":26.0099,"l":25.96,"n":2917,"o":25.99,"t":"2025-12-26T05:00:00Z","v":1451098,"vw":25.983481},{"c":25.74,"h":25.8,"l":25.74,"n":4730,"o":25.78,"t":"2025-12-29T05:00:00Z","v":1485956,"vw":25.759876},{"c":25.82,"h":25.84,"l":25.8026,"n":3519,"o":25.81,"t":"2025-12-30T05:00:00Z","v":1325195,"vw":25.823443},{"c":25.82,"h":25.84,"l":25.79,"n":3564,"o":25.81,"t":"2025-12-31T05:00:00Z","v":2091592,"vw":25.82523},{"c":25.88,"h":25.8897,"l":25.8545,"n":4706,"o":25.88,"t":"2026-01-02T05:00:00Z","v":1375702,"vw":25.871184},{"c":25.91,"h":25.93,"l":25.835,"n":4117,"o":25.85,"t":"2026-01-05T05:00:00Z","v":1759708,"vw":25.893704},{"c":25.98,"h":25.98,"l":25.93,"n":7911,"o":25.95,"t":"2026-01-06T05:00:00Z","v":1957631,"vw":25.963077},{"c":25.93,"h":25.94,"l":25.9045,"n":3867,"o":25.93,"t":"2026-01-07T05:00:00Z","v":1265300,"vw":25.925421},{"c":25.87,"h":25.91,"l":25.84,"n":8014,"o":25.86,"t":"2026-01-08T05:00:00Z","v":5755620,"vw":25.866593},{"c":25.86,"h":25.89,"l":25.84,"n":4059,"o":25.87,"t":"2026-01-09T05:00:00Z","v":1522051,"vw":25.86822},{"c":25.96,"h":25.97,"l":25.9046,"n":9434,"o":25.91,"t":"2026-01-12T05:00:00Z","v":9269572,"vw":25.954984},{"c":25.95,"h":25.97,"l":25.9127,"n":8539,"o":25.96,"t":"2026-01-13T05:00:00Z","v":3236601,"vw":25.94986},{"c":25.96,"h":25.98,"l":25.94,"n":4365,"o":25.95,"t":"2026-01-14T05:00:00Z","v":1391238,"vw":25.961407},{"c":25.99,"h":26,"l":25.9246,"n":3550,"o":25.95,"t":"2026-01-15T05:00:00Z","v":1080416,"vw":25.971039},{"c":25.93,"h":25.95,"l":25.875,"n":4598,"o":25.92,"t":"2026-01-16T05:00:00Z","v":1372721,"vw":25.920243},{"c":25.98,"h":26.01,"l":25.95,"n":16823,"o":25.96,"t":"2026-01-20T05:00:00Z","v":8797824,"vw":25.985105},{"c":26.05,"h":26.079,"l":26.025,"n":6805,"o":26.03,"t":"2026-01-21T05:00:00Z","v":3222487,"vw":26.05661},{"c":26.2,"h":26.21,"l":26.081,"n":8839,"o":26.09,"t":"2026-01-22T05:00:00Z","v":3441882,"vw":26.164576},{"c":26.3,"h":26.3,"l":26.1818,"n":7053,"o":26.19,"t":"2026-01-23T05:00:00Z","v":2702114,"vw":26.251687},{"c":26.35,"h":26.415,"l":26.34,"n":6877,"o":26.36,"t":"2026-01-26T05:00:00Z","v":3357092,"vw":26.375906},{"c":26.57,"h":26.58,"l":26.4,"n":21611,"o":26.4,"t":"2026-01-27T05:00:00Z","v":9386561,"vw":26.510335},{"c":26.52,"h":26.53,"l":26.445,"n":15805,"o":26.51,"t":"2026-01-28T05:00:00Z","v":12672661,"vw":26.489221},{"c":26.52,"h":26.57,"l":26.38,"n":10489,"o":26.55,"t":"2026-01-29T05:00:00Z","v":4927748,"vw":26.500615},{"c":26.3,"h":26.46,"l":26.2732,"n":7196,"o":26.43,"t":"2026-01-30T05:00:00Z","v":4593114,"vw":26.344826},{"c":26.21,"h":26.255,"l":26.1717,"n":7757,"o":26.19,"t":"2026-02-02T05:00:00Z","v":7189172,"vw":26.216194},{"c":26.29,"h":26.3466,"l":26.2509,"n":10839,"o":26.32,"t":"2026-02-03T05:00:00Z","v":5241398,"vw":26.295071},{"c":26.27,"h":26.32,"l":26.2144,"n":5589,"o":26.32,"t":"2026-02-04T05:00:00Z","v":4529374,"vw":26.255626},{"c":26.17,"h":26.26,"l":26.165,"n":6780,"o":26.23,"t":"2026-02-05T05:00:00Z","v":4491727,"vw":26.206829},{"c":26.33,"h":26.34,"l":26.285,"n":8680,"o":26.29,"t":"2026-02-06T05:00:00Z","v":6939259,"vw":26.322559},{"c":26.47,"h":26.49,"l":26.425,"n":5555,"o":26.43,"t":"2026-02-09T05:00:00Z","v":3184346,"vw":26.470528},{"c":26.46,"h":26.515,"l":26.44,"n":6270,"o":26.5,"t":"2026-02-10T05:00:00Z","v":3429563,"vw":26.466448},{"c":26.49,"h":26.51,"l":26.425,"n":6825,"o":26.45,"t":"2026-02-11T05:00:00Z","v":3577010,"vw":26.471264},{"c":26.5,"h":26.5899,"l":26.475,"n":10994,"o":26.54,"t":"2026-02-12T05:00:00Z","v":7077607,"vw":26.517466},{"c":26.48,"h":26.53,"l":26.4601,"n":9875,"o":26.52,"t":"2026-02-13T05:00:00Z","v":10291441,"vw":26.500782},{"c":26.52,"h":26.5399,"l":26.42,"n":4284,"o":26.47,"t":"2026-02-17T05:00:00Z","v":3154383,"vw":26.480008},{"c":26.44,"h":26.53,"l":26.43,"n":5165,"o":26.47,"t":"2026-02-18T05:00:00Z","v":3943879,"vw":26.48038},{"c":26.38,"h":26.4071,"l":26.34,"n":8191,"o":26.35,"t":"2026-02-19T05:00:00Z","v":3927551,"vw":26.377916},{"c":26.47,"h":26.47,"l":26.39,"n":5164,"o":26.4,"t":"2026-02-20T05:00:00Z","v":2832706,"vw":26.445032},{"c":26.48,"h":26.54,"l":26.47,"n":7055,"o":26.51,"t":"2026-02-23T05:00:00Z","v":2049591,"vw":26.497082},{"c":26.49,"h":26.54,"l":26.44,"n":4421,"o":26.46,"t":"2026-02-24T05:00:00Z","v":4123737,"vw":26.506665},{"c":26.59,"h":26.63,"l":26.55,"n":5855,"o":26.56,"t":"2026-02-25T05:00:00Z","v":3915471,"vw":26.601446},{"c":26.58,"h":26.6064,"l":26.49,"n":5767,"o":26.6,"t":"2026-02-26T05:00:00Z","v":4949728,"vw":26.530932},{"c":26.59,"h":26.595,"l":26.52,"n":3903,"o":26.54,"t":"2026-02-27T05:00:00Z","v":3967824,"vw":26.565818},{"c":26.17,"h":26.2385,"l":26.0929,"n":7499,"o":26.12,"t":"2026-03-02T05:00:00Z","v":5407423,"vw":26.157837},{"c":25.71,"h":25.75,"l":25.51,"n":15954,"o":25.7,"t":"2026-03-03T05:00:00Z","v":14559246,"vw":25.646639},{"c":25.87,"h":25.91,"l":25.8,"n":7375,"o":25.82,"t":"2026-03-04T05:00:00Z","v":3949371,"vw":25.873598},{"c":25.67,"h":25.795,"l":25.59,"n":13842,"o":25.74,"t":"2026-03-05T05:00:00Z","v":9128727,"vw":25.660436},{"c":25.59,"h":25.625,"l":25.42,"n":10912,"o":25.46,"t":"2026-03-06T05:00:00Z","v":5721685,"vw":25.557567},{"c":25.56,"h":25.585,"l":25.305,"n":11098,"o":25.34,"t":"2026-03-09T04:00:00Z","v":8273812,"vw":25.442813},{"c":25.76,"h":25.915,"l":25.715,"n":11709,"o":25.75,"t":"2026-03-10T04:00:00Z","v":8722617,"vw":25.808991},{"c":25.65,"h":25.755,"l":25.605,"n":5353,"o":25.69,"t":"2026-03-11T04:00:00Z","v":2753806,"vw":25.678699},{"c":25.33,"h":25.52,"l":25.3,"n":10753,"o":25.51,"t":"2026-03-12T04:00:00Z","v":8952909,"vw":25.371978},{"c":25.12,"h":25.365,"l":25.095,"n":5454,"o":25.32,"t":"2026-03-13T04:00:00Z","v":4226349,"vw":25.195162},{"c":25.33,"h":25.37,"l":25.24,"n":8298,"o":25.26,"t":"2026-03-16T04:00:00Z","v":6339254,"vw":25.309298},{"c":25.39,"h":25.45,"l":25.375,"n":5739,"o":25.4,"t":"2026-03-17T04:00:00Z","v":4235661,"vw":25.41302},{"c":25.14,"h":25.33,"l":25.115,"n":8229,"o":25.24,"t":"2026-03-18T04:00:00Z","v":7599568,"vw":25.230759},{"c":25.3,"h":25.3413,"l":25.025,"n":8477,"o":25.05,"t":"2026-03-19T04:00:00Z","v":7475206,"vw":25.160677},{"c":24.93,"h":25.145,"l":24.92,"n":10382,"o":25.13,"t":"2026-03-20T04:00:00Z","v":8120998,"vw":25.01136},{"c":25.26,"h":25.335,"l":25.105,"n":11461,"o":25.13,"t":"2026-03-23T04:00:00Z","v":8564978,"vw":25.233079},{"c":25.05,"h":25.1098,"l":24.96,"n":7720,"o":24.98,"t":"2026-03-24T04:00:00Z","v":5743720,"vw":25.015908},{"c":25.16,"h":25.2351,"l":25.09,"n":8022,"o":25.15,"t":"2026-03-25T04:00:00Z","v":7078307,"vw":25.18014},{"c":24.96,"h":25.1299,"l":24.945,"n":5208,"o":25.07,"t":"2026-03-26T04:00:00Z","v":4389551,"vw":25.025762},{"c":24.89,"h":24.975,"l":24.845,"n":4384,"o":24.88,"t":"2026-03-27T04:00:00Z","v":3017732,"vw":24.890999},{"c":24.83,"h":24.89,"l":24.8,"n":4535,"o":24.87,"t":"2026-03-30T04:00:00Z","v":3629065,"vw":24.834593},{"c":25.11,"h":25.18,"l":24.925,"n":7828,"o":24.97,"t":"2026-03-31T04:00:00Z","v":6491626,"vw":25.03904},{"c":25.11,"h":25.175,"l":25.065,"n":4473,"o":25.09,"t":"2026-04-01T04:00:00Z","v":3350496,"vw":25.1197},{"c":25.09,"h":25.16,"l":24.99,"n":3322,"o":25,"t":"2026-04-02T04:00:00Z","v":3212803,"vw":25.094397},{"c":25.11,"h":25.195,"l":25.1,"n":3817,"o":25.13,"t":"2026-04-06T04:00:00Z","v":1858394,"vw":25.137086},{"c":25.16,"h":25.175,"l":25.0335,"n":5059,"o":25.12,"t":"2026-04-07T04:00:00Z","v":2483051,"vw":25.10001},{"c":25.69,"h":25.72,"l":25.625,"n":11738,"o":25.68,"t":"2026-04-08T04:00:00Z","v":6346886,"vw":25.678866},{"c":25.75,"h":25.81,"l":25.625,"n":6130,"o":25.63,"t":"2026-04-09T04:00:00Z","v":3728209,"vw":25.751422},{"c":25.81,"h":25.84,"l":25.76,"n":7339,"o":25.8,"t":"2026-04-10T04:00:00Z","v":3914143,"vw":25.794639},{"c":25.91,"h":25.9199,"l":25.7408,"n":9912,"o":25.75,"t":"2026-04-13T04:00:00Z","v":3975259,"vw":25.855216},{"c":25.99,"h":26.03,"l":25.98,"n":6691,"o":25.98,"t":"2026-04-14T04:00:00Z","v":2996392,"vw":26.004245},{"c":25.99,"h":26,"l":25.9499,"n":3418,"o":25.99,"t":"2026-04-15T04:00:00Z","v":2026162,"vw":25.97882},{"c":25.92,"h":25.97,"l":25.8801,"n":9571,"o":25.97,"t":"2026-04-16T04:00:00Z","v":5283939,"vw":25.91335},{"c":26.09,"h":26.18,"l":26.0803,"n":5973,"o":26.14,"t":"2026-04-17T04:00:00Z","v":3289852,"vw":26.120641},{"c":26.07,"h":26.07,"l":25.983,"n":4626,"o":26.05,"t":"2026-04-20T04:00:00Z","v":1177783,"vw":26.04666},{"c":25.86,"h":26.05,"l":25.86,"n":5275,"o":26.02,"t":"2026-04-21T04:00:00Z","v":2969964,"vw":25.934519},{"c":25.85,"h":25.93,"l":25.84,"n":10176,"o":25.92,"t":"2026-04-22T04:00:00Z","v":6224531,"vw":25.869258},{"c":25.68,"h":25.85,"l":25.6204,"n":6407,"o":25.8,"t":"2026-04-23T04:00:00Z","v":3751621,"vw":25.745711},{"c":25.74,"h":25.7698,"l":25.68,"n":4361,"o":25.69,"t":"2026-04-24T04:00:00Z","v":2064873,"vw":25.740919},{"c":25.68,"h":25.79,"l":25.66,"n":4767,"o":25.77,"t":"2026-04-27T04:00:00Z","v":1798742,"vw":25.71472},{"c":25.64,"h":25.6752,"l":25.585,"n":6559,"o":25.6,"t":"2026-04-28T04:00:00Z","v":2189425,"vw":25.637283},{"c":25.41,"h":25.56,"l":25.385,"n":7871,"o":25.56,"t":"2026-04-29T04:00:00Z","v":4072874,"vw":25.446723},{"c":25.56,"h":25.59,"l":25.4439,"n":4838,"o":25.46,"t":"2026-04-30T04:00:00Z","v":3104573,"vw":25.537539},{"c":25.42,"h":25.5599,"l":25.42,"n":7212,"o":25.44,"t":"2026-05-01T04:00:00Z","v":3304370,"vw":25.481603},{"c":25.27,"h":25.37,"l":25.2001,"n":14218,"o":25.33,"t":"2026-05-04T04:00:00Z","v":8353730,"vw":25.272118},{"c":25.36,"h":25.3701,"l":25.32,"n":5726,"o":25.33,"t":"2026-05-05T04:00:00Z","v":2831456,"vw":25.354962},{"c":25.63,"h":25.64,"l":25.54,"n":7507,"o":25.54,"t":"2026-05-06T04:00:00Z","v":5011015,"vw":25.605425},{"c":25.63,"h":25.78,"l":25.6101,"n":5635,"o":25.77,"t":"2026-05-07T04:00:00Z","v":4268214,"vw":25.671747},{"c":25.71,"h":25.77,"l":25.7,"n":11231,"o":25.77,"t":"2026-05-08T04:00:00Z","v":3976181,"vw":25.724314},{"c":25.62,"h":25.685,"l":25.6,"n":4267,"o":25.65,"t":"2026-05-11T04:00:00Z","v":1847677,"vw":25.633267},{"c":25.52,"h":25.54,"l":25.45,"n":4793,"o":25.52,"t":"2026-05-12T04:00:00Z","v":2341424,"vw":25.494544},{"c":25.51,"h":25.55,"l":25.475,"n":4900,"o":25.5,"t":"2026-05-13T04:00:00Z","v":2133065,"vw":25.506154},{"c":25.47,"h":25.52,"l":25.46,"n":4545,"o":25.5,"t":"2026-05-14T04:00:00Z","v":1125731,"vw":25.49091},{"c":25.21,"h":25.28,"l":25.19,"n":5079,"o":25.27,"t":"2026-05-15T04:00:00Z","v":1696253,"vw":25.223964},{"c":25.26,"h":25.265,"l":25.19,"n":4474,"o":25.23,"t":"2026-05-18T04:00:00Z","v":1541707,"vw":25.228256},{"c":25.08,"h":25.1312,"l":25.05,"n":5715,"o":25.1,"t":"2026-05-19T04:00:00Z","v":2267318,"vw":25.083618},{"c":25.28,"h":25.315,"l":25.06,"n":5935,"o":25.06,"t":"2026-05-20T04:00:00Z","v":2328807,"vw":25.219173},{"c":25.33,"h":25.37,"l":25.1701,"n":6607,"o":25.22,"t":"2026-05-21T04:00:00Z","v":3607687,"vw":25.284383},{"c":25.34,"h":25.365,"l":25.2908,"n":4622,"o":25.35,"t":"2026-05-22T04:00:00Z","v":1147470,"vw":25.328599},{"c":25.47,"h":25.5051,"l":25.445,"n":8527,"o":25.49,"t":"2026-05-26T04:00:00Z","v":2811897,"vw":25.473453},{"c":25.47,"h":25.525,"l":25.455,"n":6894,"o":25.48,"t":"2026-05-27T04:00:00Z","v":1293821,"vw":25.483845},{"c":25.56,"h":25.575,"l":25.4401,"n":7084,"o":25.48,"t":"2026-05-28T04:00:00Z","v":2607998,"vw":25.518948},{"c":25.62,"h":25.6758,"l":25.5801,"n":8194,"o":25.61,"t":"2026-05-29T04:00:00Z","v":2463018,"vw":25.636719},{"c":25.51,"h":25.535,"l":25.405,"n":6264,"o":25.46,"t":"2026-06-01T04:00:00Z","v":2128449,"vw":25.473905},{"c":25.54,"h":25.57,"l":25.51,"n":4623,"o":25.54,"t":"2026-06-02T04:00:00Z","v":1184632,"vw":25.54222},{"c":25.4,"h":25.45,"l":25.3797,"n":5497,"o":25.44,"t":"2026-06-03T04:00:00Z","v":2098474,"vw":25.40382},{"c":25.43,"h":25.47,"l":25.42,"n":5270,"o":25.45,"t":"2026-06-04T04:00:00Z","v":2575312,"vw":25.442935},{"c":25.15,"h":25.31,"l":25.11,"n":8349,"o":25.31,"t":"2026-06-05T04:00:00Z","v":2411692,"vw":25.174864},{"c":25.11,"h":25.175,"l":25.095,"n":5506,"o":25.16,"t":"2026-06-08T04:00:00Z","v":2529477,"vw":25.126653},{"c":25.22,"h":25.2793,"l":25.1802,"n":12297,"o":25.25,"t":"2026-06-09T04:00:00Z","v":4010897,"vw":25.227181},{"c":25.19,"h":25.265,"l":25.19,"n":5719,"o":25.21,"t":"2026-06-10T04:00:00Z","v":1708401,"vw":25.218404},{"c":25.45,"h":25.47,"l":25.195,"n":5864,"o":25.2,"t":"2026-06-11T04:00:00Z","v":2701704,"vw":25.283056},{"c":25.52,"h":25.565,"l":25.4735,"n":4086,"o":25.51,"t":"2026-06-12T04:00:00Z","v":1144465,"vw":25.531328},{"c":25.75,"h":25.805,"l":25.73,"n":4592,"o":25.79,"t":"2026-06-15T04:00:00Z","v":1141135,"vw":25.768009},{"c":25.81,"h":25.82,"l":25.7601,"n":7568,"o":25.79,"t":"2026-06-16T04:00:00Z","v":2819661,"vw":25.802018},{"c":25.59,"h":25.86,"l":25.56,"n":9962,"o":25.82,"t":"2026-06-17T04:00:00Z","v":4762824,"vw":25.730954},{"c":25.58,"h":25.6399,"l":25.57,"n":3532,"o":25.6,"t":"2026-06-18T04:00:00Z","v":1296702,"vw":25.601112},{"c":25.56,"h":25.61,"l":25.54,"n":4601,"o":25.57,"t":"2026-06-22T04:00:00Z","v":1717837,"vw":25.571884},{"c":25.41,"h":25.465,"l":25.38,"n":5366,"o":25.43,"t":"2026-06-23T04:00:00Z","v":3510386,"vw":25.411923},{"c":25.37,"h":25.41,"l":25.345,"n":5123,"o":25.38,"t":"2026-06-24T04:00:00Z","v":4629872,"vw":25.368664},{"c":25.45,"h":25.495,"l":25.4101,"n":5346,"o":25.46,"t":"2026-06-25T04:00:00Z","v":3665354,"vw":25.462271},{"c":25.53,"h":25.58,"l":25.51,"n":4986,"o":25.54,"t":"2026-06-26T04:00:00Z","v":1839966,"vw":25.555614},{"c":25.59,"h":25.59,"l":25.5243,"n":3890,"o":25.54,"t":"2026-06-29T04:00:00Z","v":1376009,"vw":25.5713},{"c":25.56,"h":25.5799,"l":25.505,"n":3562,"o":25.51,"t":"2026-06-30T04:00:00Z","v":1139485,"vw":25.552968},{"c":25.35,"h":25.3999,"l":25.33,"n":4608,"o":25.33,"t":"2026-07-01T04:00:00Z","v":2413709,"vw":25.359827},{"c":25.46,"h":25.5,"l":25.41,"n":7982,"o":25.46,"t":"2026-07-02T04:00:00Z","v":2914668,"vw":25.461321},{"c":25.59,"h":25.59,"l":25.46,"n":6826,"o":25.49,"t":"2026-07-06T04:00:00Z","v":2953949,"vw":25.54587},{"c":25.48,"h":25.585,"l":25.48,"n":3884,"o":25.55,"t":"2026-07-07T04:00:00Z","v":1250527,"vw":25.528782},{"c":25.39,"h":25.4,"l":25.29,"n":4937,"o":25.38,"t":"2026-07-08T04:00:00Z","v":1568273,"vw":25.354774},{"c":25.44,"h":25.47,"l":25.37,"n":2948,"o":25.38,"t":"2026-07-09T04:00:00Z","v":1223203,"vw":25.432791},{"c":25.55,"h":25.58,"l":25.49,"n":3823,"o":25.5,"t":"2026-07-10T04:00:00Z","v":949544,"vw":25.540831},{"c":25.39,"h":25.5199,"l":25.39,"n":4208,"o":25.51,"t":"2026-07-13T04:00:00Z","v":1437458,"vw":25.431124},{"c":25.48,"h":25.5387,"l":25.46,"n":4203,"o":25.51,"t":"2026-07-14T04:00:00Z","v":1252454,"vw":25.496939},{"c":25.54,"h":25.56,"l":25.48,"n":3179,"o":25.48,"t":"2026-07-15T04:00:00Z","v":621382,"vw":25.522592},{"c":25.45,"h":25.49,"l":25.445,"n":4530,"o":25.47,"t":"2026-07-16T04:00:00Z","v":1231126,"vw":25.466036},{"c":25.36,"h":25.39,"l":25.34,"n":5260,"o":25.36,"t":"2026-07-17T04:00:00Z","v":1224317,"vw":25.364899},{"c":25.37,"h":25.395,"l":25.35,"n":2953,"o":25.39,"t":"2026-07-20T04:00:00Z","v":855603,"vw":25.36464},{"c":25.37,"h":25.41,"l":25.37,"n":3670,"o":25.41,"t":"2026-07-21T04:00:00Z","v":780912,"vw":25.391212},{"c":25.35,"h":25.385,"l":25.33,"n":2332,"o":25.36,"t":"2026-07-22T04:00:00Z","v":867851,"vw":25.353446},{"c":25.15,"h":25.215,"l":25.11,"n":4660,"o":25.19,"t":"2026-07-23T04:00:00Z","v":2692765,"vw":25.136932},{"c":25.21,"h":25.2598,"l":25.165,"n":5782,"o":25.19,"t":"2026-07-24T04:00:00Z","v":2474010,"vw":25.210402},{"c":25.29,"h":25.3395,"l":25.26,"n":4001,"o":25.29,"t":"2026-07-27T04:00:00Z","v":1619635,"vw":25.289732},{"c":25.36,"h":25.4,"l":25.2951,"n":3865,"o":25.31,"t":"2026-07-28T04:00:00Z","v":1187249,"vw":25.369116},{"c":25.31,"h":25.4,"l":25.2201,"n":4706,"o":25.3,"t":"2026-07-29T04:00:00Z","v":1735774,"vw":25.306399},{"c":25.51,"h":25.53,"l":25.4301,"n":7588,"o":25.44,"t":"2026-07-30T04:00:00Z","v":2824760,"vw":25.502721},{"c":25.47,"h":25.49,"l":25.3906,"n":4450,"o":25.47,"t":"2026-07-31T04:00:00Z","v":745178,"vw":25.441657},{"c":25.38,"h":25.4195,"l":25.35,"n":7067,"o":25.39,"t":"2026-08-03T04:00:00Z","v":1107907,"vw":25.380537},{"c":25.52,"h":25.54,"l":25.465,"n":8274,"o":25.47,"t":"2026-08-04T04:00:00Z","v":1928142,"vw":25.522006},{"c":25.59,"h":25.6,"l":25.535,"n":4250,"o":25.57,"t":"2026-08-05T04:00:00Z","v":1468265,"vw":25.572383},{"c":25.55,"h":25.6,"l":25.52,"n":7772,"o":25.57,"t":"2026-08-06T04:00:00Z","v":2231810,"vw":25.552375},{"c":25.72,"h":25.72,"l":25.66,"n":3994,"o":25.71,"t":"2026-08-07T04:00:00Z","v":1167218,"vw":25.68219},{"c":25.62,"h":25.655,"l":25.61,"n":6091,"o":25.64,"t":"2026-08-10T04:00:00Z","v":1025799,"vw":25.623501},{"c":25.59,"h":25.66,"l":25.58,"n":3746,"o":25.64,"t":"2026-08-11T04:00:00Z","v":1641303,"vw":25.597371},{"c":25.59,"h":25.665,"l":25.59,"n":5179,"o":25.66,"t":"2026-08-12T04:00:00Z","v":2240388,"vw":25.643734},{"c":25.65,"h":25.69,"l":25.635,"n":3364,"o":25.66,"t":"2026-08-13T04:00:00Z","v":859599,"vw":25.659311},{"c":25.64,"h":25.7,"l":25.62,"n":4953,"o":25.68,"t":"2026-08-14T04:00:00Z","v":1205645,"vw":25.654933},{"c":25.63,"h":25.6899,"l":25.62,"n":3668,"o":25.67,"t":"2026-08-17T04:00:00Z","v":1002731,"vw":25.653147},{"c":25.59,"h":25.65,"l":25.58,"n":4622,"o":25.62,"t":"2026-08-18T04:00:00Z","v":959103,"vw":25.616089},{"c":25.81,"h":25.85,"l":25.75,"n":8071,"o":25.78,"t":"2026-08-19T04:00:00Z","v":7278798,"vw":25.816257},{"c":25.72,"h":25.795,"l":25.72,"n":5289,"o":25.75,"t":"2026-08-20T04:00:00Z","v":1323209,"vw":25.753704},{"c":25.85,"h":25.86,"l":25.81,"n":7351,"o":25.82,"t":"2026-08-21T04:00:00Z","v":3998523,"vw":25.838925},{"c":25.82,"h":25.85,"l":25.8,"n":4233,"o":25.84,"t":"2026-08-24T04:00:00Z","v":1279472,"vw":25.821511},{"c":25.91,"h":25.9151,"l":25.875,"n":4000,"o":25.9,"t":"2026-08-25T04:00:00Z","v":988316,"vw":25.901114},{"c":25.83,"h":25.86,"l":25.82,"n":10432,"o":25.84,"t":"2026-08-26T04:00:00Z","v":2898256,"vw":25.838801},{"c":25.77,"h":25.81,"l":25.75,"n":9193,"o":25.81,"t":"2026-08-27T04:00:00Z","v":3788524,"vw":25.771116},{"c":25.57,"h":25.7485,"l":25.55,"n":8775,"o":25.71,"t":"2026-08-28T04:00:00Z","v":4129984,"vw":25.608545},{"c":25.61,"h":25.63,"l":25.58,"n":4968,"o":25.61,"t":"2026-08-31T04:00:00Z","v":3931450,"vw":25.60914},{"c":25.43,"h":25.4898,"l":25.42,"n":6196,"o":25.43,"t":"2026-09-01T04:00:00Z","v":2569101,"vw":25.440464},{"c":25.51,"h":25.525,"l":25.48,"n":4132,"o":25.5,"t":"2026-09-02T04:00:00Z","v":1664009,"vw":25.495372},{"c":25.63,"h":25.66,"l":25.58,"n":4824,"o":25.6,"t":"2026-09-03T04:00:00Z","v":2032439,"vw":25.632301},{"c":25.63,"h":25.68,"l":25.63,"n":8036,"o":25.65,"t":"2026-09-04T04:00:00Z","v":2390337,"vw":25.653338},{"c":25.61,"h":25.66,"l":25.6,"n":8558,"o":25.64,"t":"2026-09-08T04:00:00Z","v":2117043,"vw":25.631789},{"c":25.59,"h":25.65,"l":25.565,"n":5938,"o":25.63,"t":"2026-09-09T04:00:00Z","v":1994965,"vw":25.597263},{"c":25.46,"h":25.49,"l":25.42,"n":4967,"o":25.44,"t":"2026-09-10T04:00:00Z","v":2837915,"vw":25.450605},{"c":25.44,"h":25.51,"l":25.43,"n":4215,"o":25.51,"t":"2026-09-11T04:00:00Z","v":2140748,"vw":25.46491},{"c":25.24,"h":25.3058,"l":25.1901,"n":4673,"o":25.26,"t":"2026-09-14T04:00:00Z","v":1860071,"vw":25.255368},{"c":25.19,"h":25.23,"l":25.19,"n":5401,"o":25.21,"t":"2026-09-15T04:00:00Z","v":1555605,"vw":25.201994},{"c":25.08,"h":25.25,"l":25.04,"n":7376,"o":25.24,"t":"2026-09-16T04:00:00Z","v":3477616,"vw":25.090154},{"c":25.24,"h":25.27,"l":25.21,"n":5823,"o":25.24,"t":"2026-09-17T04:00:00Z","v":3205971,"vw":25.253268},{"c":25.19,"h":25.21,"l":25.1302,"n":5230,"o":25.2,"t":"2026-09-18T04:00:00Z","v":1797220,"vw":25.175799},{"c":25.3,"h":25.3,"l":25.245,"n":3314,"o":25.28,"t":"2026-09-21T04:00:00Z","v":825745,"vw":25.277504},{"c":25.33,"h":25.35,"l":25.28,"n":5079,"o":25.32,"t":"2026-09-22T04:00:00Z","v":1590315,"vw":25.314191},{"c":25.04,"h":25.22,"l":24.995,"n":6683,"o":25.22,"t":"2026-09-23T04:00:00Z","v":1993908,"vw":25.065971},{"c":24.91,"h":25.025,"l":24.885,"n":7329,"o":25,"t":"2026-09-24T04:00:00Z","v":3573365,"vw":24.940022},{"c":24.96,"h":25.02,"l":24.9205,"n":8566,"o":24.96,"t":"2026-09-25T04:00:00Z","v":1921973,"vw":24.96477},{"c":24.77,"h":24.86,"l":24.765,"n":5293,"o":24.81,"t":"2026-09-28T04:00:00Z","v":2633616,"vw":24.79798},{"c":24.76,"h":24.815,"l":24.71,"n":8991,"o":24.79,"t":"2026-09-29T04:00:00Z","v":3071228,"vw":24.758967},{"c":24.83,"h":24.89,"l":24.8,"n":6676,"o":24.87,"t":"2026-09-30T04:00:00Z","v":2240934,"vw":24.833196},{"c":24.53,"h":24.605,"l":24.46,"n":6576,"o":24.59,"t":"2026-10-01T04:00:00Z","v":3444409,"vw":24.521719},{"c":24.62,"h":24.6799,"l":24.57,"n":4635,"o":24.63,"t":"2026-10-02T04:00:00Z","v":2056063,"vw":24.615867},{"c":24.69,"h":24.76,"l":24.6837,"n":5971,"o":24.69,"t":"2026-10-05T04:00:00Z","v":2981886,"vw":24.711512},{"c":24.83,"h":24.93,"l":24.815,"n":5062,"o":24.93,"t":"2026-10-06T04:00:00Z","v":2795130,"vw":24.848898},{"c":24.77,"h":24.82,"l":24.695,"n":6226,"o":24.7,"t":"2026-10-07T04:00:00Z","v":2300934,"vw":24.776417},{"c":24.78,"h":24.82,"l":24.73,"n":4905,"o":24.76,"t":"2026-10-08T04:00:00Z","v":2847301,"vw":24.775991},{"c":24.84,"h":24.845,"l":24.79,"n":4579,"o":24.81,"t":"2026-10-09T04:00:00Z","v":1919636,"vw":24.816406},{"c":24.86,"h":24.87,"l":24.8448,"n":3512,"o":24.85,"t":"2026-10-12T04:00:00Z","v":1122730,"vw":24.85907},{"c":24.92,"h":24.92,"l":24.88,"n":4023,"o":24.89,"t":"2026-10-13T04:00:00Z","v":2931022,"vw":24.909762},{"c":24.83,"h":24.8499,"l":24.725,"n":4838,"o":24.77,"t":"2026-10-14T04:00:00Z","v":3508308,"vw":24.77134},{"c":24.95,"h":24.99,"l":24.905,"n":6183,"o":24.93,"t":"2026-10-15T04:00:00Z","v":1909964,"vw":24.951774},{"c":24.89,"h":24.97,"l":24.8639,"n":7868,"o":24.93,"t":"2026-10-16T04:00:00Z","v":2196135,"vw":24.899261},{"c":24.9,"h":24.94,"l":24.8733,"n":4807,"o":24.91,"t":"2026-10-19T04:00:00Z","v":1865524,"vw":24.90722},{"c":24.96,"h":25.02,"l":24.92,"n":5796,"o":24.93,"t":"2026-10-20T04:00:00Z","v":2970405,"vw":24.960746},{"c":24.93,"h":24.96,"l":24.865,"n":5082,"o":24.95,"t":"2026-10-21T04:00:00Z","v":1493528,"vw":24.92683},{"c":24.84,"h":24.875,"l":24.8201,"n":3927,"o":24.84,"t":"2026-10-22T04:00:00Z","v":1666762,"vw":24.852068}],"volatilityBars":[{"c":25.33,"h":25.34,"l":25.315,"n":204,"o":25.32,"t":"2026-09-22T13:30:00Z","v":41893,"vw":25.327548},{"c":25.335,"h":25.345,"l":25.33,"n":179,"o":25.335,"t":"2026-09-22T13:45:00Z","v":48379,"vw":25.33601},{"c":25.325,"h":25.34,"l":25.315,"n":230,"o":25.34,"t":"2026-09-22T14:00:00Z","v":56094,"vw":25.331732},{"c":25.32,"h":25.32,"l":25.31,"n":106,"o":25.32,"t":"2026-09-22T14:15:00Z","v":33491,"vw":25.317781},{"c":25.295,"h":25.33,"l":25.295,"n":337,"o":25.32,"t":"2026-09-22T14:30:00Z","v":118207,"vw":25.31496},{"c":25.305,"h":25.31,"l":25.29,"n":120,"o":25.295,"t":"2026-09-22T14:45:00Z","v":43297,"vw":25.297696},{"c":25.3051,"h":25.31,"l":25.3,"n":151,"o":25.3097,"t":"2026-09-22T15:00:00Z","v":21709,"vw":25.306412},{"c":25.31,"h":25.31,"l":25.305,"n":106,"o":25.31,"t":"2026-09-22T15:15:00Z","v":17447,"vw":25.307977},{"c":25.285,"h":25.31,"l":25.285,"n":124,"o":25.31,"t":"2026-09-22T15:30:00Z","v":42180,"vw":25.289942},{"c":25.29,"h":25.29,"l":25.28,"n":168,"o":25.28,"t":"2026-09-22T15:45:00Z","v":43912,"vw":25.285998},{"c":25.285,"h":25.3,"l":25.28,"n":156,"o":25.29,"t":"2026-09-22T16:00:00Z","v":61507,"vw":25.288732},{"c":25.29,"h":25.29,"l":25.2802,"n":100,"o":25.2856,"t":"2026-09-22T16:15:00Z","v":38358,"vw":25.283356},{"c":25.295,"h":25.3,"l":25.285,"n":153,"o":25.29,"t":"2026-09-22T16:30:00Z","v":41532,"vw":25.290797},{"c":25.29,"h":25.31,"l":25.29,"n":190,"o":25.295,"t":"2026-09-22T16:45:00Z","v":67941,"vw":25.296911},{"c":25.2999,"h":25.3,"l":25.29,"n":129,"o":25.295,"t":"2026-09-22T17:00:00Z","v":20761,"vw":25.295718},{"c":25.3,"h":25.3,"l":25.28,"n":177,"o":25.3,"t":"2026-09-22T17:15:00Z","v":66327,"vw":25.29019},{"c":25.295,"h":25.3,"l":25.29,"n":152,"o":25.3,"t":"2026-09-22T17:30:00Z","v":43974,"vw":25.295897},{"c":25.32,"h":25.32,"l":25.295,"n":149,"o":25.3,"t":"2026-09-22T17:45:00Z","v":40614,"vw":25.306483},{"c":25.33,"h":25.33,"l":25.31,"n":157,"o":25.315,"t":"2026-09-22T18:00:00Z","v":28085,"vw":25.320292},{"c":25.315,"h":25.33,"l":25.31,"n":197,"o":25.3261,"t":"2026-09-22T18:15:00Z","v":72579,"vw":25.320136},{"c":25.32,"h":25.32,"l":25.31,"n":130,"o":25.32,"t":"2026-09-22T18:30:00Z","v":31973,"vw":25.314494},{"c":25.315,"h":25.32,"l":25.31,"n":127,"o":25.315,"t":"2026-09-22T18:45:00Z","v":16532,"vw":25.316183},{"c":25.315,"h":25.32,"l":25.31,"n":229,"o":25.32,"t":"2026-09-22T19:00:00Z","v":108738,"vw":25.313376},{"c":25.33,"h":25.33,"l":25.31,"n":349,"o":25.31,"t":"2026-09-22T19:15:00Z","v":121776,"vw":25.3176},{"c":25.35,"h":25.35,"l":25.32,"n":272,"o":25.33,"t":"2026-09-22T19:30:00Z","v":98190,"vw":25.338426},{"c":25.325,"h":25.35,"l":25.32,"n":608,"o":25.35,"t":"2026-09-22T19:45:00Z","v":258736,"vw":25.33329},{"c":25.33,"h":25.33,"l":25.33,"n":3,"o":25.33,"t":"2026-09-22T20:00:00Z","v":5185,"vw":25.33},{"c":25.35,"h":25.35,"l":25.35,"n":1,"o":25.35,"t":"2026-09-23T11:15:00Z","v":130,"vw":25.35},{"c":25.185,"h":25.22,"l":25.18,"n":150,"o":25.22,"t":"2026-09-23T13:30:00Z","v":43996,"vw":25.204729},{"c":25.115,"h":25.18,"l":25.11,"n":205,"o":25.18,"t":"2026-09-23T13:45:00Z","v":212715,"vw":25.1225},{"c":25.115,"h":25.125,"l":25.11,"n":229,"o":25.115,"t":"2026-09-23T14:00:00Z","v":51988,"vw":25.116817},{"c":25.075,"h":25.1184,"l":25.073,"n":194,"o":25.115,"t":"2026-09-23T14:15:00Z","v":60506,"vw":25.089036},{"c":25.085,"h":25.0962,"l":25.07,"n":234,"o":25.075,"t":"2026-09-23T14:30:00Z","v":82024,"vw":25.087617},{"c":25.0999,"h":25.12,"l":25.075,"n":357,"o":25.085,"t":"2026-09-23T14:45:00Z","v":159767,"vw":25.097991},{"c":25.095,"h":25.1,"l":25.085,"n":237,"o":25.095,"t":"2026-09-23T15:00:00Z","v":70116,"vw":25.093271},{"c":25.08,"h":25.0951,"l":25.08,"n":367,"o":25.095,"t":"2026-09-23T15:15:00Z","v":110467,"vw":25.090243},{"c":25.08,"h":25.085,"l":25.0725,"n":178,"o":25.08,"t":"2026-09-23T15:30:00Z","v":47210,"vw":25.077922},{"c":25.065,"h":25.0751,"l":25.0601,"n":152,"o":25.0751,"t":"2026-09-23T15:45:00Z","v":46529,"vw":25.068117},{"c":25.0699,"h":25.07,"l":25.065,"n":80,"o":25.065,"t":"2026-09-23T16:00:00Z","v":17516,"vw":25.065521},{"c":25.07,"h":25.07,"l":25.06,"n":71,"o":25.065,"t":"2026-09-23T16:15:00Z","v":20875,"vw":25.065738},{"c":25.055,"h":25.065,"l":25.055,"n":368,"o":25.065,"t":"2026-09-23T16:30:00Z","v":66363,"vw":25.06305},{"c":25.025,"h":25.055,"l":25.02,"n":615,"o":25.055,"t":"2026-09-23T16:45:00Z","v":181494,"vw":25.036259},{"c":25.005,"h":25.0251,"l":24.995,"n":717,"o":25.025,"t":"2026-09-23T17:00:00Z","v":199893,"vw":25.005355},{"c":25.005,"h":25.01,"l":25,"n":413,"o":25.005,"t":"2026-09-23T17:15:00Z","v":98780,"vw":25.005053},{"c":25.045,"h":25.045,"l":25,"n":365,"o":25.005,"t":"2026-09-23T17:30:00Z","v":92339,"vw":25.012946},{"c":25.06,"h":25.06,"l":25.045,"n":148,"o":25.045,"t":"2026-09-23T17:45:00Z","v":42029,"vw":25.055367},{"c":25.065,"h":25.07,"l":25.055,"n":97,"o":25.065,"t":"2026-09-23T18:00:00Z","v":27032,"vw":25.06141},{"c":25.045,"h":25.07,"l":25.04,"n":229,"o":25.0601,"t":"2026-09-23T18:15:00Z","v":51550,"vw":25.052388},{"c":25.045,"h":25.05,"l":25.04,"n":109,"o":25.05,"t":"2026-09-23T18:30:00Z","v":43064,"vw":25.046419},{"c":25.055,"h":25.055,"l":25.035,"n":221,"o":25.04,"t":"2026-09-23T18:45:00Z","v":54848,"vw":25.043281},{"c":25.065,"h":25.07,"l":25.05,"n":159,"o":25.056,"t":"2026-09-23T19:00:00Z","v":68691,"vw":25.056941},{"c":25.06,"h":25.07,"l":25.0501,"n":80,"o":25.065,"t":"2026-09-23T19:15:00Z","v":35373,"vw":25.054185},{"c":25.055,"h":25.06,"l":25.05,"n":192,"o":25.055,"t":"2026-09-23T19:30:00Z","v":22095,"vw":25.055041},{"c":25.045,"h":25.06,"l":25.04,"n":364,"o":25.0506,"t":"2026-09-23T19:45:00Z","v":77203,"vw":25.051235},{"c":25.04,"h":25.04,"l":25.04,"n":6,"o":25.04,"t":"2026-09-23T20:00:00Z","v":7009,"vw":25.04},{"c":25.0113,"h":25.0113,"l":25.0113,"n":1,"o":25.0113,"t":"2026-09-23T20:15:00Z","v":100,"vw":25.0113},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-24T13:15:00Z","v":100,"vw":25},{"c":25.0101,"h":25.025,"l":24.98,"n":124,"o":25,"t":"2026-09-24T13:30:00Z","v":50443,"vw":25.00359},{"c":25.005,"h":25.02,"l":25,"n":104,"o":25.02,"t":"2026-09-24T13:45:00Z","v":24460,"vw":25.009816},{"c":25.005,"h":25.0159,"l":25,"n":141,"o":25.005,"t":"2026-09-24T14:00:00Z","v":39641,"vw":25.006065},{"c":24.985,"h":25.005,"l":24.9832,"n":128,"o":25.005,"t":"2026-09-24T14:15:00Z","v":30140,"vw":24.991227},{"c":24.965,"h":24.99,"l":24.965,"n":191,"o":24.985,"t":"2026-09-24T14:30:00Z","v":82761,"vw":24.980359},{"c":24.95,"h":24.97,"l":24.95,"n":135,"o":24.965,"t":"2026-09-24T14:45:00Z","v":37770,"vw":24.958504},{"c":24.9101,"h":24.96,"l":24.91,"n":147,"o":24.95,"t":"2026-09-24T15:00:00Z","v":45006,"vw":24.942585},{"c":24.915,"h":24.9258,"l":24.91,"n":146,"o":24.9101,"t":"2026-09-24T15:15:00Z","v":66447,"vw":24.919855},{"c":24.915,"h":24.92,"l":24.9,"n":183,"o":24.91,"t":"2026-09-24T15:30:00Z","v":117307,"vw":24.908595},{"c":24.905,"h":24.9201,"l":24.9,"n":155,"o":24.915,"t":"2026-09-24T15:45:00Z","v":75641,"vw":24.910526},{"c":24.905,"h":24.9062,"l":24.9,"n":45,"o":24.905,"t":"2026-09-24T16:00:00Z","v":14960,"vw":24.904281},{"c":24.97,"h":24.99,"l":24.905,"n":595,"o":24.91,"t":"2026-09-24T16:15:00Z","v":332215,"vw":24.959603},{"c":24.9722,"h":24.985,"l":24.96,"n":649,"o":24.97,"t":"2026-09-24T16:30:00Z","v":1234587,"vw":24.966078},{"c":24.9473,"h":24.975,"l":24.945,"n":197,"o":24.975,"t":"2026-09-24T16:45:00Z","v":103748,"vw":24.961162},{"c":24.96,"h":24.9601,"l":24.9424,"n":530,"o":24.945,"t":"2026-09-24T17:00:00Z","v":264990,"vw":24.952989},{"c":24.925,"h":24.955,"l":24.925,"n":244,"o":24.9501,"t":"2026-09-24T17:15:00Z","v":90443,"vw":24.939925},{"c":24.92,"h":24.935,"l":24.92,"n":180,"o":24.93,"t":"2026-09-24T17:30:00Z","v":93675,"vw":24.925305},{"c":24.915,"h":24.92,"l":24.9138,"n":73,"o":24.915,"t":"2026-09-24T17:45:00Z","v":22595,"vw":24.915143},{"c":24.92,"h":24.92,"l":24.885,"n":345,"o":24.915,"t":"2026-09-24T18:00:00Z","v":97208,"vw":24.897093},{"c":24.935,"h":24.9352,"l":24.914,"n":88,"o":24.93,"t":"2026-09-24T18:15:00Z","v":34890,"vw":24.923782},{"c":24.925,"h":24.94,"l":24.915,"n":248,"o":24.935,"t":"2026-09-24T18:30:00Z","v":72314,"vw":24.930263},{"c":24.9202,"h":24.9263,"l":24.92,"n":106,"o":24.925,"t":"2026-09-24T18:45:00Z","v":19480,"vw":24.923487},{"c":24.895,"h":24.9201,"l":24.89,"n":497,"o":24.92,"t":"2026-09-24T19:00:00Z","v":156416,"vw":24.909872},{"c":24.905,"h":24.91,"l":24.89,"n":156,"o":24.89,"t":"2026-09-24T19:15:00Z","v":41124,"vw":24.902994},{"c":24.905,"h":24.91,"l":24.9,"n":487,"o":24.905,"t":"2026-09-24T19:30:00Z","v":124576,"vw":24.904445},{"c":24.905,"h":24.91,"l":24.9,"n":1118,"o":24.905,"t":"2026-09-24T19:45:00Z","v":281905,"vw":24.904897},{"c":24.92,"h":24.96,"l":24.9,"n":101,"o":24.91,"t":"2026-09-24T20:00:00Z","v":12762,"vw":24.918583},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-09-25T11:00:00Z","v":500,"vw":24.92},{"c":24.95,"h":24.99,"l":24.95,"n":6,"o":24.96,"t":"2026-09-25T13:15:00Z","v":700,"vw":24.968571},{"c":24.98,"h":25,"l":24.96,"n":1310,"o":24.96,"t":"2026-09-25T13:30:00Z","v":267776,"vw":24.977772},{"c":24.965,"h":24.985,"l":24.965,"n":369,"o":24.98,"t":"2026-09-25T13:45:00Z","v":68992,"vw":24.978537},{"c":24.945,"h":24.965,"l":24.93,"n":172,"o":24.965,"t":"2026-09-25T14:00:00Z","v":27212,"vw":24.949473},{"c":24.935,"h":24.9458,"l":24.93,"n":138,"o":24.945,"t":"2026-09-25T14:15:00Z","v":28953,"vw":24.938406},{"c":24.935,"h":24.94,"l":24.9205,"n":245,"o":24.93,"t":"2026-09-25T14:30:00Z","v":76686,"vw":24.93035},{"c":24.9399,"h":24.945,"l":24.93,"n":229,"o":24.935,"t":"2026-09-25T14:45:00Z","v":67338,"vw":24.937503},{"c":24.935,"h":24.945,"l":24.93,"n":148,"o":24.935,"t":"2026-09-25T15:00:00Z","v":35357,"vw":24.937544},{"c":24.945,"h":24.945,"l":24.935,"n":127,"o":24.935,"t":"2026-09-25T15:15:00Z","v":22740,"vw":24.939946},{"c":24.935,"h":24.96,"l":24.935,"n":162,"o":24.945,"t":"2026-09-25T15:30:00Z","v":33955,"vw":24.946525},{"c":24.98,"h":24.98,"l":24.925,"n":301,"o":24.9301,"t":"2026-09-25T15:45:00Z","v":63210,"vw":24.936104},{"c":25.01,"h":25.02,"l":24.975,"n":285,"o":24.975,"t":"2026-09-25T16:00:00Z","v":90863,"vw":25.00098},{"c":24.995,"h":25.01,"l":24.975,"n":354,"o":25.01,"t":"2026-09-25T16:15:00Z","v":154163,"vw":24.987292},{"c":24.985,"h":25,"l":24.9701,"n":340,"o":24.995,"t":"2026-09-25T16:30:00Z","v":121837,"vw":24.981287},{"c":24.965,"h":24.985,"l":24.965,"n":196,"o":24.985,"t":"2026-09-25T16:45:00Z","v":48059,"vw":24.971622},{"c":24.965,"h":24.975,"l":24.96,"n":246,"o":24.965,"t":"2026-09-25T17:00:00Z","v":59016,"vw":24.96924},{"c":24.945,"h":24.965,"l":24.945,"n":314,"o":24.965,"t":"2026-09-25T17:15:00Z","v":49591,"vw":24.953401},{"c":24.955,"h":24.955,"l":24.94,"n":378,"o":24.945,"t":"2026-09-25T17:30:00Z","v":146407,"vw":24.949116},{"c":24.9401,"h":24.955,"l":24.9401,"n":249,"o":24.955,"t":"2026-09-25T17:45:00Z","v":68683,"vw":24.946765},{"c":24.955,"h":24.96,"l":24.945,"n":174,"o":24.95,"t":"2026-09-25T18:00:00Z","v":25826,"vw":24.953329},{"c":24.955,"h":24.96,"l":24.95,"n":177,"o":24.955,"t":"2026-09-25T18:15:00Z","v":21765,"vw":24.9552},{"c":24.9699,"h":24.9699,"l":24.955,"n":210,"o":24.955,"t":"2026-09-25T18:30:00Z","v":36374,"vw":24.961365},{"c":24.97,"h":24.97,"l":24.96,"n":150,"o":24.965,"t":"2026-09-25T18:45:00Z","v":19542,"vw":24.965689},{"c":24.975,"h":24.98,"l":24.965,"n":282,"o":24.97,"t":"2026-09-25T19:00:00Z","v":48713,"vw":24.973224},{"c":24.97,"h":24.9759,"l":24.97,"n":149,"o":24.975,"t":"2026-09-25T19:15:00Z","v":32344,"vw":24.97412},{"c":24.975,"h":24.98,"l":24.97,"n":241,"o":24.97,"t":"2026-09-25T19:30:00Z","v":34886,"vw":24.973557},{"c":24.96,"h":24.975,"l":24.945,"n":1466,"o":24.975,"t":"2026-09-25T19:45:00Z","v":235547,"vw":24.962088},{"c":24.96,"h":24.96,"l":24.96,"n":4,"o":24.96,"t":"2026-09-25T20:00:00Z","v":30185,"vw":24.96},{"c":24.98,"h":24.98,"l":24.98,"n":1,"o":24.98,"t":"2026-09-25T21:30:00Z","v":400,"vw":24.98},{"c":24.88,"h":24.88,"l":24.88,"n":2,"o":24.88,"t":"2026-09-28T09:45:00Z","v":530,"vw":24.88},{"c":24.8248,"h":24.83,"l":24.81,"n":346,"o":24.81,"t":"2026-09-28T13:30:00Z","v":204138,"vw":24.813201},{"c":24.825,"h":24.83,"l":24.815,"n":332,"o":24.825,"t":"2026-09-28T13:45:00Z","v":116466,"vw":24.824113},{"c":24.825,"h":24.83,"l":24.81,"n":186,"o":24.825,"t":"2026-09-28T14:00:00Z","v":62025,"vw":24.822126},{"c":24.8279,"h":24.83,"l":24.81,"n":158,"o":24.8201,"t":"2026-09-28T14:15:00Z","v":45340,"vw":24.821223},{"c":24.8,"h":24.825,"l":24.8,"n":276,"o":24.825,"t":"2026-09-28T14:30:00Z","v":86269,"vw":24.817543},{"c":24.7755,"h":24.8001,"l":24.765,"n":341,"o":24.8001,"t":"2026-09-28T14:45:00Z","v":141809,"vw":24.782015},{"c":24.7862,"h":24.7899,"l":24.7701,"n":114,"o":24.775,"t":"2026-09-28T15:00:00Z","v":88804,"vw":24.779936},{"c":24.785,"h":24.79,"l":24.78,"n":94,"o":24.785,"t":"2026-09-28T15:15:00Z","v":626508,"vw":24.780127},{"c":24.7776,"h":24.785,"l":24.77,"n":286,"o":24.78,"t":"2026-09-28T15:30:00Z","v":98461,"vw":24.779192},{"c":24.7838,"h":24.7899,"l":24.7701,"n":193,"o":24.775,"t":"2026-09-28T15:45:00Z","v":72649,"vw":24.778713},{"c":24.775,"h":24.79,"l":24.775,"n":83,"o":24.785,"t":"2026-09-28T16:00:00Z","v":27769,"vw":24.782654},{"c":24.845,"h":24.86,"l":24.775,"n":169,"o":24.775,"t":"2026-09-28T16:15:00Z","v":92972,"vw":24.809588},{"c":24.805,"h":24.845,"l":24.805,"n":117,"o":24.845,"t":"2026-09-28T16:30:00Z","v":38308,"vw":24.832543},{"c":24.805,"h":24.819,"l":24.795,"n":94,"o":24.81,"t":"2026-09-28T16:45:00Z","v":61330,"vw":24.805997},{"c":24.84,"h":24.84,"l":24.8,"n":157,"o":24.805,"t":"2026-09-28T17:00:00Z","v":56551,"vw":24.813874},{"c":24.81,"h":24.845,"l":24.81,"n":147,"o":24.845,"t":"2026-09-28T17:15:00Z","v":285392,"vw":24.816781},{"c":24.815,"h":24.815,"l":24.81,"n":107,"o":24.815,"t":"2026-09-28T17:30:00Z","v":53220,"vw":24.814991},{"c":24.815,"h":24.82,"l":24.81,"n":185,"o":24.815,"t":"2026-09-28T17:45:00Z","v":53819,"vw":24.814986},{"c":24.815,"h":24.82,"l":24.81,"n":114,"o":24.815,"t":"2026-09-28T18:00:00Z","v":52573,"vw":24.81522},{"c":24.805,"h":24.8199,"l":24.8,"n":162,"o":24.8144,"t":"2026-09-28T18:15:00Z","v":58783,"vw":24.807157},{"c":24.8,"h":24.8041,"l":24.79,"n":131,"o":24.8041,"t":"2026-09-28T18:30:00Z","v":27386,"vw":24.79548},{"c":24.7952,"h":24.805,"l":24.795,"n":114,"o":24.8,"t":"2026-09-28T18:45:00Z","v":33040,"vw":24.799723},{"c":24.7843,"h":24.795,"l":24.78,"n":106,"o":24.795,"t":"2026-09-28T19:00:00Z","v":42603,"vw":24.785898},{"c":24.785,"h":24.79,"l":24.775,"n":151,"o":24.7859,"t":"2026-09-28T19:15:00Z","v":35203,"vw":24.781892},{"c":24.785,"h":24.79,"l":24.78,"n":105,"o":24.7889,"t":"2026-09-28T19:30:00Z","v":13492,"vw":24.783391},{"c":24.775,"h":24.79,"l":24.77,"n":727,"o":24.7899,"t":"2026-09-28T19:45:00Z","v":148315,"vw":24.780556},{"c":24.78,"h":24.78,"l":24.77,"n":7,"o":24.77,"t":"2026-09-28T20:00:00Z","v":6075,"vw":24.770741},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-09-29T12:45:00Z","v":2015,"vw":24.8},{"c":24.79,"h":24.805,"l":24.78,"n":207,"o":24.79,"t":"2026-09-29T13:30:00Z","v":105347,"vw":24.792638},{"c":24.805,"h":24.815,"l":24.785,"n":58,"o":24.785,"t":"2026-09-29T13:45:00Z","v":10488,"vw":24.804823},{"c":24.765,"h":24.81,"l":24.76,"n":453,"o":24.805,"t":"2026-09-29T14:00:00Z","v":279361,"vw":24.789701},{"c":24.775,"h":24.78,"l":24.76,"n":589,"o":24.765,"t":"2026-09-29T14:15:00Z","v":332111,"vw":24.764255},{"c":24.78,"h":24.785,"l":24.77,"n":281,"o":24.775,"t":"2026-09-29T14:30:00Z","v":90597,"vw":24.779838},{"c":24.765,"h":24.78,"l":24.76,"n":778,"o":24.78,"t":"2026-09-29T14:45:00Z","v":266100,"vw":24.773195},{"c":24.745,"h":24.765,"l":24.74,"n":823,"o":24.76,"t":"2026-09-29T15:00:00Z","v":321475,"vw":24.759672},{"c":24.73,"h":24.755,"l":24.73,"n":456,"o":24.745,"t":"2026-09-29T15:15:00Z","v":94714,"vw":24.742841},{"c":24.745,"h":24.75,"l":24.735,"n":260,"o":24.735,"t":"2026-09-29T15:30:00Z","v":47955,"vw":24.743358},{"c":24.74,"h":24.76,"l":24.7301,"n":499,"o":24.7437,"t":"2026-09-29T15:45:00Z","v":153040,"vw":24.742751},{"c":24.735,"h":24.7499,"l":24.7301,"n":300,"o":24.7499,"t":"2026-09-29T16:00:00Z","v":81822,"vw":24.739443},{"c":24.745,"h":24.7499,"l":24.7304,"n":241,"o":24.735,"t":"2026-09-29T16:15:00Z","v":70601,"vw":24.739922},{"c":24.725,"h":24.7476,"l":24.7202,"n":363,"o":24.74,"t":"2026-09-29T16:30:00Z","v":35907,"vw":24.736309},{"c":24.715,"h":24.725,"l":24.71,"n":433,"o":24.725,"t":"2026-09-29T16:45:00Z","v":136173,"vw":24.719904},{"c":24.7201,"h":24.73,"l":24.71,"n":201,"o":24.715,"t":"2026-09-29T17:00:00Z","v":53180,"vw":24.71729},{"c":24.725,"h":24.7299,"l":24.7124,"n":195,"o":24.725,"t":"2026-09-29T17:15:00Z","v":87548,"vw":24.719531},{"c":24.725,"h":24.725,"l":24.715,"n":181,"o":24.725,"t":"2026-09-29T17:30:00Z","v":60986,"vw":24.718065},{"c":24.725,"h":24.74,"l":24.7232,"n":162,"o":24.725,"t":"2026-09-29T17:45:00Z","v":115929,"vw":24.735416},{"c":24.765,"h":24.7699,"l":24.725,"n":206,"o":24.725,"t":"2026-09-29T18:00:00Z","v":67000,"vw":24.747689},{"c":24.765,"h":24.775,"l":24.76,"n":189,"o":24.76,"t":"2026-09-29T18:15:00Z","v":58666,"vw":24.765336},{"c":24.775,"h":24.79,"l":24.76,"n":197,"o":24.765,"t":"2026-09-29T18:30:00Z","v":54681,"vw":24.775635},{"c":24.78,"h":24.78,"l":24.7743,"n":57,"o":24.7799,"t":"2026-09-29T18:45:00Z","v":7603,"vw":24.776354},{"c":24.785,"h":24.79,"l":24.78,"n":55,"o":24.78,"t":"2026-09-29T19:00:00Z","v":22282,"vw":24.781964},{"c":24.78,"h":24.7852,"l":24.77,"n":161,"o":24.78,"t":"2026-09-29T19:15:00Z","v":52412,"vw":24.776659},{"c":24.775,"h":24.79,"l":24.775,"n":136,"o":24.785,"t":"2026-09-29T19:30:00Z","v":21489,"vw":24.783317},{"c":24.76,"h":24.7751,"l":24.76,"n":1345,"o":24.775,"t":"2026-09-29T19:45:00Z","v":227315,"vw":24.764972},{"c":24.76,"h":24.76,"l":24.76,"n":9,"o":24.76,"t":"2026-09-29T20:00:00Z","v":210614,"vw":24.76},{"c":24.71,"h":24.77,"l":24.71,"n":2,"o":24.77,"t":"2026-09-29T20:15:00Z","v":800,"vw":24.74},{"c":24.855,"h":24.87,"l":24.8423,"n":415,"o":24.87,"t":"2026-09-30T13:30:00Z","v":229198,"vw":24.857545},{"c":24.8672,"h":24.87,"l":24.84,"n":191,"o":24.85,"t":"2026-09-30T13:45:00Z","v":61064,"vw":24.855504},{"c":24.875,"h":24.89,"l":24.85,"n":219,"o":24.865,"t":"2026-09-30T14:00:00Z","v":41422,"vw":24.872253},{"c":24.855,"h":24.88,"l":24.85,"n":218,"o":24.88,"t":"2026-09-30T14:15:00Z","v":57242,"vw":24.85948},{"c":24.8599,"h":24.865,"l":24.845,"n":184,"o":24.855,"t":"2026-09-30T14:30:00Z","v":96482,"vw":24.855165},{"c":24.86,"h":24.88,"l":24.855,"n":240,"o":24.86,"t":"2026-09-30T14:45:00Z","v":218427,"vw":24.865437},{"c":24.85,"h":24.865,"l":24.845,"n":250,"o":24.86,"t":"2026-09-30T15:00:00Z","v":118232,"vw":24.852009},{"c":24.8473,"h":24.86,"l":24.8342,"n":130,"o":24.8539,"t":"2026-09-30T15:15:00Z","v":30096,"vw":24.843086},{"c":24.825,"h":24.8562,"l":24.8224,"n":285,"o":24.85,"t":"2026-09-30T15:30:00Z","v":83874,"vw":24.838083},{"c":24.82,"h":24.84,"l":24.815,"n":233,"o":24.825,"t":"2026-09-30T15:45:00Z","v":78035,"vw":24.824369},{"c":24.82,"h":24.825,"l":24.81,"n":119,"o":24.8217,"t":"2026-09-30T16:00:00Z","v":23198,"vw":24.81695},{"c":24.815,"h":24.83,"l":24.815,"n":171,"o":24.82,"t":"2026-09-30T16:15:00Z","v":43474,"vw":24.819347},{"c":24.825,"h":24.83,"l":24.81,"n":136,"o":24.8199,"t":"2026-09-30T16:30:00Z","v":53258,"vw":24.819773},{"c":24.825,"h":24.8299,"l":24.81,"n":320,"o":24.8259,"t":"2026-09-30T16:45:00Z","v":100516,"vw":24.819549},{"c":24.83,"h":24.83,"l":24.815,"n":196,"o":24.83,"t":"2026-09-30T17:00:00Z","v":100999,"vw":24.824663},{"c":24.815,"h":24.825,"l":24.8118,"n":116,"o":24.825,"t":"2026-09-30T17:15:00Z","v":17660,"vw":24.81643},{"c":24.82,"h":24.83,"l":24.81,"n":202,"o":24.815,"t":"2026-09-30T17:30:00Z","v":60052,"vw":24.819502},{"c":24.83,"h":24.83,"l":24.8129,"n":167,"o":24.815,"t":"2026-09-30T17:45:00Z","v":91235,"vw":24.823598},{"c":24.815,"h":24.83,"l":24.81,"n":205,"o":24.825,"t":"2026-09-30T18:00:00Z","v":71373,"vw":24.820691},{"c":24.8159,"h":24.82,"l":24.81,"n":345,"o":24.815,"t":"2026-09-30T18:15:00Z","v":107239,"vw":24.814425},{"c":24.815,"h":24.82,"l":24.81,"n":181,"o":24.815,"t":"2026-09-30T18:30:00Z","v":42722,"vw":24.815707},{"c":24.8199,"h":24.82,"l":24.81,"n":183,"o":24.815,"t":"2026-09-30T18:45:00Z","v":26793,"vw":24.814852},{"c":24.81,"h":24.82,"l":24.805,"n":334,"o":24.82,"t":"2026-09-30T19:00:00Z","v":106557,"vw":24.809943},{"c":24.815,"h":24.82,"l":24.81,"n":291,"o":24.8101,"t":"2026-09-30T19:15:00Z","v":73331,"vw":24.81354},{"c":24.805,"h":24.815,"l":24.8,"n":352,"o":24.815,"t":"2026-09-30T19:30:00Z","v":67085,"vw":24.80646},{"c":24.82,"h":24.82,"l":24.8,"n":840,"o":24.805,"t":"2026-09-30T19:45:00Z","v":215221,"vw":24.805617},{"c":24.83,"h":24.83,"l":24.83,"n":4,"o":24.83,"t":"2026-09-30T20:00:00Z","v":24319,"vw":24.83},{"c":24.58,"h":24.605,"l":24.57,"n":139,"o":24.59,"t":"2026-10-01T13:30:00Z","v":51419,"vw":24.584183},{"c":24.585,"h":24.59,"l":24.575,"n":138,"o":24.58,"t":"2026-10-01T13:45:00Z","v":36967,"vw":24.582025},{"c":24.5592,"h":24.585,"l":24.55,"n":243,"o":24.585,"t":"2026-10-01T14:00:00Z","v":46496,"vw":24.562169},{"c":24.555,"h":24.575,"l":24.55,"n":213,"o":24.56,"t":"2026-10-01T14:15:00Z","v":79637,"vw":24.561265},{"c":24.5546,"h":24.58,"l":24.545,"n":318,"o":24.5597,"t":"2026-10-01T14:30:00Z","v":169711,"vw":24.566028},{"c":24.5199,"h":24.565,"l":24.51,"n":312,"o":24.555,"t":"2026-10-01T14:45:00Z","v":207489,"vw":24.529224},{"c":24.505,"h":24.525,"l":24.495,"n":336,"o":24.525,"t":"2026-10-01T15:00:00Z","v":252747,"vw":24.504072},{"c":24.53,"h":24.535,"l":24.5,"n":262,"o":24.505,"t":"2026-10-01T15:15:00Z","v":156028,"vw":24.518389},{"c":24.49,"h":24.52,"l":24.48,"n":352,"o":24.52,"t":"2026-10-01T15:30:00Z","v":234833,"vw":24.495716},{"c":24.475,"h":24.495,"l":24.46,"n":349,"o":24.49,"t":"2026-10-01T15:45:00Z","v":253005,"vw":24.481642},{"c":24.505,"h":24.5059,"l":24.475,"n":401,"o":24.48,"t":"2026-10-01T16:00:00Z","v":246420,"vw":24.492385},{"c":24.51,"h":24.5199,"l":24.5,"n":145,"o":24.505,"t":"2026-10-01T16:15:00Z","v":69508,"vw":24.507573},{"c":24.4924,"h":24.515,"l":24.485,"n":178,"o":24.505,"t":"2026-10-01T16:30:00Z","v":68494,"vw":24.493032},{"c":24.485,"h":24.5,"l":24.474,"n":191,"o":24.495,"t":"2026-10-01T16:45:00Z","v":94225,"vw":24.487314},{"c":24.5039,"h":24.5059,"l":24.48,"n":200,"o":24.485,"t":"2026-10-01T17:00:00Z","v":93110,"vw":24.490979},{"c":24.525,"h":24.55,"l":24.505,"n":197,"o":24.505,"t":"2026-10-01T17:15:00Z","v":480606,"vw":24.544427},{"c":24.54,"h":24.555,"l":24.525,"n":435,"o":24.53,"t":"2026-10-01T17:30:00Z","v":256683,"vw":24.538178},{"c":24.5,"h":24.54,"l":24.5,"n":323,"o":24.54,"t":"2026-10-01T17:45:00Z","v":197911,"vw":24.531213},{"c":24.515,"h":24.52,"l":24.49,"n":173,"o":24.5,"t":"2026-10-01T18:00:00Z","v":40956,"vw":24.502995},{"c":24.52,"h":24.535,"l":24.505,"n":208,"o":24.515,"t":"2026-10-01T18:15:00Z","v":68909,"vw":24.518086},{"c":24.525,"h":24.54,"l":24.515,"n":303,"o":24.525,"t":"2026-10-01T18:30:00Z","v":99540,"vw":24.523469},{"c":24.52,"h":24.53,"l":24.52,"n":133,"o":24.52,"t":"2026-10-01T18:45:00Z","v":42730,"vw":24.523605},{"c":24.5251,"h":24.53,"l":24.515,"n":233,"o":24.53,"t":"2026-10-01T19:00:00Z","v":81552,"vw":24.524649},{"c":24.54,"h":24.54,"l":24.52,"n":160,"o":24.53,"t":"2026-10-01T19:15:00Z","v":33861,"vw":24.528502},{"c":24.54,"h":24.55,"l":24.5342,"n":177,"o":24.54,"t":"2026-10-01T19:30:00Z","v":23731,"vw":24.537532},{"c":24.53,"h":24.55,"l":24.53,"n":345,"o":24.54,"t":"2026-10-01T19:45:00Z","v":51611,"vw":24.54147},{"c":24.53,"h":24.53,"l":24.53,"n":3,"o":24.53,"t":"2026-10-01T20:00:00Z","v":4768,"vw":24.53},{"c":24.3003,"h":24.3003,"l":24.3003,"n":1,"o":24.3003,"t":"2026-10-01T21:00:00Z","v":246,"vw":24.3003},{"c":24.7213,"h":24.7213,"l":24.7213,"n":1,"o":24.7213,"t":"2026-10-02T12:45:00Z","v":100,"vw":24.7213},{"c":24.63,"h":24.6389,"l":24.61,"n":115,"o":24.63,"t":"2026-10-02T13:30:00Z","v":27572,"vw":24.626244},{"c":24.655,"h":24.655,"l":24.625,"n":222,"o":24.635,"t":"2026-10-02T13:45:00Z","v":110422,"vw":24.632818},{"c":24.67,"h":24.67,"l":24.64,"n":324,"o":24.65,"t":"2026-10-02T14:00:00Z","v":137759,"vw":24.664494},{"c":24.665,"h":24.6799,"l":24.655,"n":117,"o":24.675,"t":"2026-10-02T14:15:00Z","v":19863,"vw":24.667158},{"c":24.665,"h":24.675,"l":24.66,"n":373,"o":24.665,"t":"2026-10-02T14:30:00Z","v":162941,"vw":24.667208},{"c":24.645,"h":24.67,"l":24.635,"n":290,"o":24.665,"t":"2026-10-02T14:45:00Z","v":144122,"vw":24.650313},{"c":24.605,"h":24.6451,"l":24.6048,"n":146,"o":24.6451,"t":"2026-10-02T15:00:00Z","v":225765,"vw":24.61768},{"c":24.62,"h":24.62,"l":24.5901,"n":249,"o":24.6099,"t":"2026-10-02T15:15:00Z","v":140633,"vw":24.610924},{"c":24.615,"h":24.625,"l":24.6101,"n":209,"o":24.6101,"t":"2026-10-02T15:30:00Z","v":72860,"vw":24.617723},{"c":24.605,"h":24.62,"l":24.5977,"n":149,"o":24.62,"t":"2026-10-02T15:45:00Z","v":114513,"vw":24.606038},{"c":24.605,"h":24.61,"l":24.5901,"n":100,"o":24.605,"t":"2026-10-02T16:00:00Z","v":72486,"vw":24.601807},{"c":24.595,"h":24.6099,"l":24.585,"n":141,"o":24.6,"t":"2026-10-02T16:15:00Z","v":60919,"vw":24.600557},{"c":24.59,"h":24.6001,"l":24.585,"n":80,"o":24.59,"t":"2026-10-02T16:30:00Z","v":19349,"vw":24.593066},{"c":24.6,"h":24.6,"l":24.585,"n":77,"o":24.585,"t":"2026-10-02T16:45:00Z","v":13883,"vw":24.593574},{"c":24.595,"h":24.6099,"l":24.595,"n":81,"o":24.5965,"t":"2026-10-02T17:00:00Z","v":17658,"vw":24.598183},{"c":24.58,"h":24.6,"l":24.5709,"n":50,"o":24.595,"t":"2026-10-02T17:15:00Z","v":10729,"vw":24.581502},{"c":24.595,"h":24.595,"l":24.57,"n":413,"o":24.58,"t":"2026-10-02T17:30:00Z","v":389873,"vw":24.580257},{"c":24.595,"h":24.6,"l":24.59,"n":82,"o":24.5951,"t":"2026-10-02T17:45:00Z","v":25152,"vw":24.595702},{"c":24.595,"h":24.6,"l":24.5824,"n":115,"o":24.591,"t":"2026-10-02T18:00:00Z","v":21881,"vw":24.593281},{"c":24.595,"h":24.6,"l":24.585,"n":113,"o":24.595,"t":"2026-10-02T18:15:00Z","v":27376,"vw":24.589672},{"c":24.595,"h":24.6,"l":24.59,"n":70,"o":24.595,"t":"2026-10-02T18:30:00Z","v":12129,"vw":24.592844},{"c":24.595,"h":24.5958,"l":24.59,"n":97,"o":24.5958,"t":"2026-10-02T18:45:00Z","v":22197,"vw":24.593795},{"c":24.605,"h":24.605,"l":24.59,"n":164,"o":24.5901,"t":"2026-10-02T19:00:00Z","v":29922,"vw":24.59716},{"c":24.615,"h":24.615,"l":24.6,"n":225,"o":24.605,"t":"2026-10-02T19:15:00Z","v":62537,"vw":24.60422},{"c":24.6099,"h":24.617,"l":24.6,"n":171,"o":24.61,"t":"2026-10-02T19:30:00Z","v":46886,"vw":24.60793},{"c":24.625,"h":24.625,"l":24.6,"n":239,"o":24.6,"t":"2026-10-02T19:45:00Z","v":58476,"vw":24.611467},{"c":24.62,"h":24.62,"l":24.62,"n":4,"o":24.62,"t":"2026-10-02T20:00:00Z","v":4007,"vw":24.62},{"c":24.69,"h":24.69,"l":24.69,"n":1,"o":24.69,"t":"2026-10-05T13:15:00Z","v":100,"vw":24.69},{"c":24.715,"h":24.7194,"l":24.69,"n":165,"o":24.69,"t":"2026-10-05T13:30:00Z","v":52776,"vw":24.703557},{"c":24.7051,"h":24.71,"l":24.69,"n":176,"o":24.71,"t":"2026-10-05T13:45:00Z","v":44682,"vw":24.696646},{"c":24.715,"h":24.7199,"l":24.695,"n":172,"o":24.7,"t":"2026-10-05T14:00:00Z","v":38411,"vw":24.705159},{"c":24.705,"h":24.715,"l":24.7,"n":117,"o":24.71,"t":"2026-10-05T14:15:00Z","v":23085,"vw":24.707588},{"c":24.7,"h":24.71,"l":24.6837,"n":212,"o":24.71,"t":"2026-10-05T14:30:00Z","v":48792,"vw":24.69534},{"c":24.72,"h":24.72,"l":24.69,"n":269,"o":24.695,"t":"2026-10-05T14:45:00Z","v":57765,"vw":24.708203},{"c":24.7197,"h":24.725,"l":24.7138,"n":209,"o":24.715,"t":"2026-10-05T15:00:00Z","v":49975,"vw":24.718955},{"c":24.725,"h":24.7257,"l":24.7103,"n":148,"o":24.715,"t":"2026-10-05T15:15:00Z","v":35620,"vw":24.71856},{"c":24.715,"h":24.73,"l":24.715,"n":112,"o":24.7299,"t":"2026-10-05T15:30:00Z","v":27843,"vw":24.724221},{"c":24.715,"h":24.72,"l":24.71,"n":138,"o":24.715,"t":"2026-10-05T15:45:00Z","v":37009,"vw":24.713566},{"c":24.705,"h":24.7199,"l":24.7,"n":144,"o":24.715,"t":"2026-10-05T16:00:00Z","v":48813,"vw":24.712009},{"c":24.715,"h":24.715,"l":24.705,"n":187,"o":24.705,"t":"2026-10-05T16:15:00Z","v":79175,"vw":24.71117},{"c":24.715,"h":24.72,"l":24.71,"n":105,"o":24.7125,"t":"2026-10-05T16:30:00Z","v":46021,"vw":24.714844},{"c":24.715,"h":24.72,"l":24.71,"n":55,"o":24.715,"t":"2026-10-05T16:45:00Z","v":7657,"vw":24.714762},{"c":24.705,"h":24.716,"l":24.705,"n":130,"o":24.71,"t":"2026-10-05T17:00:00Z","v":55129,"vw":24.710287},{"c":24.705,"h":24.715,"l":24.705,"n":112,"o":24.705,"t":"2026-10-05T17:15:00Z","v":36381,"vw":24.712195},{"c":24.7062,"h":24.715,"l":24.7001,"n":205,"o":24.7099,"t":"2026-10-05T17:30:00Z","v":80507,"vw":24.707367},{"c":24.72,"h":24.725,"l":24.7049,"n":431,"o":24.71,"t":"2026-10-05T17:45:00Z","v":242842,"vw":24.712776},{"c":24.735,"h":24.7351,"l":24.7237,"n":122,"o":24.725,"t":"2026-10-05T18:00:00Z","v":38629,"vw":24.73106},{"c":24.74,"h":24.745,"l":24.725,"n":149,"o":24.735,"t":"2026-10-05T18:15:00Z","v":62390,"vw":24.730001},{"c":24.735,"h":24.745,"l":24.73,"n":120,"o":24.7401,"t":"2026-10-05T18:30:00Z","v":50654,"vw":24.740029},{"c":24.755,"h":24.755,"l":24.73,"n":161,"o":24.735,"t":"2026-10-05T18:45:00Z","v":43319,"vw":24.747199},{"c":24.745,"h":24.76,"l":24.74,"n":161,"o":24.755,"t":"2026-10-05T19:00:00Z","v":33557,"vw":24.746802},{"c":24.745,"h":24.7456,"l":24.745,"n":107,"o":24.7456,"t":"2026-10-05T19:15:00Z","v":8777,"vw":24.745021},{"c":24.7476,"h":24.7476,"l":24.73,"n":302,"o":24.745,"t":"2026-10-05T19:30:00Z","v":88615,"vw":24.741624},{"c":24.71,"h":24.74,"l":24.7,"n":1594,"o":24.74,"t":"2026-10-05T19:45:00Z","v":750483,"vw":24.710881},{"c":24.69,"h":24.71,"l":24.69,"n":9,"o":24.69,"t":"2026-10-05T20:00:00Z","v":891667,"vw":24.690005},{"c":24.86,"h":24.86,"l":24.86,"n":5,"o":24.86,"t":"2026-10-06T13:15:00Z","v":600,"vw":24.86},{"c":24.85,"h":24.93,"l":24.825,"n":249,"o":24.93,"t":"2026-10-06T13:30:00Z","v":60783,"vw":24.877266},{"c":24.84,"h":24.85,"l":24.83,"n":230,"o":24.845,"t":"2026-10-06T13:45:00Z","v":64660,"vw":24.840216},{"c":24.835,"h":24.8451,"l":24.83,"n":196,"o":24.8324,"t":"2026-10-06T14:00:00Z","v":65972,"vw":24.836447},{"c":24.82,"h":24.84,"l":24.815,"n":199,"o":24.8336,"t":"2026-10-06T14:15:00Z","v":71542,"vw":24.829773},{"c":24.825,"h":24.8287,"l":24.815,"n":244,"o":24.82,"t":"2026-10-06T14:30:00Z","v":51720,"vw":24.822356},{"c":24.85,"h":24.855,"l":24.82,"n":358,"o":24.825,"t":"2026-10-06T14:45:00Z","v":116402,"vw":24.831115},{"c":24.86,"h":24.87,"l":24.845,"n":227,"o":24.845,"t":"2026-10-06T15:00:00Z","v":467953,"vw":24.867303},{"c":24.855,"h":24.86,"l":24.85,"n":95,"o":24.855,"t":"2026-10-06T15:15:00Z","v":38334,"vw":24.856244},{"c":24.86,"h":24.86,"l":24.85,"n":154,"o":24.855,"t":"2026-10-06T15:30:00Z","v":69471,"vw":24.856018},{"c":24.855,"h":24.86,"l":24.85,"n":106,"o":24.86,"t":"2026-10-06T15:45:00Z","v":34210,"vw":24.856703},{"c":24.845,"h":24.855,"l":24.84,"n":251,"o":24.855,"t":"2026-10-06T16:00:00Z","v":125738,"vw":24.850396},{"c":24.845,"h":24.86,"l":24.84,"n":183,"o":24.845,"t":"2026-10-06T16:15:00Z","v":109384,"vw":24.852059},{"c":24.8501,"h":24.8578,"l":24.84,"n":209,"o":24.85,"t":"2026-10-06T16:30:00Z","v":99463,"vw":24.848497},{"c":24.835,"h":24.855,"l":24.8301,"n":329,"o":24.85,"t":"2026-10-06T16:45:00Z","v":174482,"vw":24.844267},{"c":24.8399,"h":24.84,"l":24.8301,"n":43,"o":24.84,"t":"2026-10-06T17:00:00Z","v":11804,"vw":24.834926},{"c":24.8391,"h":24.84,"l":24.8301,"n":40,"o":24.8399,"t":"2026-10-06T17:15:00Z","v":9539,"vw":24.836309},{"c":24.855,"h":24.86,"l":24.8303,"n":153,"o":24.8388,"t":"2026-10-06T17:30:00Z","v":60877,"vw":24.849166},{"c":24.85,"h":24.8668,"l":24.8401,"n":252,"o":24.855,"t":"2026-10-06T17:45:00Z","v":214247,"vw":24.856759},{"c":24.855,"h":24.86,"l":24.84,"n":127,"o":24.85,"t":"2026-10-06T18:00:00Z","v":84828,"vw":24.847761},{"c":24.845,"h":24.855,"l":24.84,"n":118,"o":24.855,"t":"2026-10-06T18:15:00Z","v":41080,"vw":24.84838},{"c":24.8468,"h":24.85,"l":24.84,"n":115,"o":24.845,"t":"2026-10-06T18:30:00Z","v":52551,"vw":24.84581},{"c":24.8451,"h":24.85,"l":24.835,"n":191,"o":24.8438,"t":"2026-10-06T18:45:00Z","v":92766,"vw":24.840043},{"c":24.845,"h":24.85,"l":24.84,"n":112,"o":24.845,"t":"2026-10-06T19:00:00Z","v":19652,"vw":24.846686},{"c":24.84,"h":24.8482,"l":24.84,"n":64,"o":24.8482,"t":"2026-10-06T19:15:00Z","v":31807,"vw":24.84128},{"c":24.835,"h":24.84,"l":24.83,"n":325,"o":24.84,"t":"2026-10-06T19:30:00Z","v":243625,"vw":24.83232},{"c":24.83,"h":24.85,"l":24.83,"n":347,"o":24.835,"t":"2026-10-06T19:45:00Z","v":358368,"vw":24.847129},{"c":24.83,"h":24.83,"l":24.83,"n":4,"o":24.83,"t":"2026-10-06T20:00:00Z","v":21582,"vw":24.83},{"c":24.23,"h":24.46,"l":24.23,"n":2,"o":24.46,"t":"2026-10-07T12:30:00Z","v":627,"vw":24.303365},{"c":24.7,"h":24.72,"l":24.695,"n":260,"o":24.7,"t":"2026-10-07T13:30:00Z","v":79849,"vw":24.701265},{"c":24.73,"h":24.73,"l":24.705,"n":163,"o":24.705,"t":"2026-10-07T13:45:00Z","v":47188,"vw":24.714057},{"c":24.725,"h":24.735,"l":24.72,"n":132,"o":24.73,"t":"2026-10-07T14:00:00Z","v":34286,"vw":24.726874},{"c":24.745,"h":24.75,"l":24.725,"n":200,"o":24.725,"t":"2026-10-07T14:15:00Z","v":112995,"vw":24.738784},{"c":24.755,"h":24.77,"l":24.745,"n":164,"o":24.745,"t":"2026-10-07T14:30:00Z","v":56520,"vw":24.757677},{"c":24.77,"h":24.77,"l":24.755,"n":70,"o":24.755,"t":"2026-10-07T14:45:00Z","v":17848,"vw":24.766705},{"c":24.77,"h":24.78,"l":24.76,"n":159,"o":24.7699,"t":"2026-10-07T15:00:00Z","v":53418,"vw":24.768454},{"c":24.7551,"h":24.7699,"l":24.755,"n":73,"o":24.761,"t":"2026-10-07T15:15:00Z","v":21806,"vw":24.759446},{"c":24.7701,"h":24.78,"l":24.755,"n":127,"o":24.755,"t":"2026-10-07T15:30:00Z","v":68859,"vw":24.759042},{"c":24.77,"h":24.78,"l":24.76,"n":156,"o":24.77,"t":"2026-10-07T15:45:00Z","v":69258,"vw":24.768867},{"c":24.775,"h":24.7899,"l":24.765,"n":239,"o":24.77,"t":"2026-10-07T16:00:00Z","v":146603,"vw":24.776396},{"c":24.7857,"h":24.79,"l":24.7799,"n":189,"o":24.78,"t":"2026-10-07T16:15:00Z","v":178192,"vw":24.786294},{"c":24.775,"h":24.7898,"l":24.775,"n":140,"o":24.7845,"t":"2026-10-07T16:30:00Z","v":36381,"vw":24.779592},{"c":24.785,"h":24.785,"l":24.77,"n":214,"o":24.775,"t":"2026-10-07T16:45:00Z","v":55616,"vw":24.779621},{"c":24.8099,"h":24.82,"l":24.78,"n":363,"o":24.785,"t":"2026-10-07T17:00:00Z","v":132063,"vw":24.802221},{"c":24.8,"h":24.82,"l":24.8,"n":307,"o":24.805,"t":"2026-10-07T17:15:00Z","v":78896,"vw":24.810849},{"c":24.805,"h":24.81,"l":24.8,"n":160,"o":24.8001,"t":"2026-10-07T17:30:00Z","v":57855,"vw":24.803493},{"c":24.795,"h":24.805,"l":24.79,"n":231,"o":24.805,"t":"2026-10-07T17:45:00Z","v":73645,"vw":24.797614},{"c":24.795,"h":24.815,"l":24.78,"n":439,"o":24.795,"t":"2026-10-07T18:00:00Z","v":226040,"vw":24.798706},{"c":24.795,"h":24.8,"l":24.785,"n":235,"o":24.795,"t":"2026-10-07T18:15:00Z","v":73674,"vw":24.790521},{"c":24.8,"h":24.8,"l":24.785,"n":478,"o":24.7962,"t":"2026-10-07T18:30:00Z","v":158541,"vw":24.789782},{"c":24.795,"h":24.8,"l":24.79,"n":151,"o":24.795,"t":"2026-10-07T18:45:00Z","v":19291,"vw":24.795658},{"c":24.78,"h":24.8,"l":24.78,"n":232,"o":24.7999,"t":"2026-10-07T19:00:00Z","v":66114,"vw":24.788838},{"c":24.775,"h":24.79,"l":24.775,"n":191,"o":24.783,"t":"2026-10-07T19:15:00Z","v":37576,"vw":24.781124},{"c":24.77,"h":24.78,"l":24.77,"n":122,"o":24.7733,"t":"2026-10-07T19:30:00Z","v":22155,"vw":24.776283},{"c":24.765,"h":24.7799,"l":24.76,"n":794,"o":24.77,"t":"2026-10-07T19:45:00Z","v":223990,"vw":24.767421},{"c":24.77,"h":24.77,"l":24.77,"n":8,"o":24.77,"t":"2026-10-07T20:00:00Z","v":76016,"vw":24.77},{"c":24.78,"h":24.7802,"l":24.76,"n":134,"o":24.76,"t":"2026-10-08T13:30:00Z","v":51155,"vw":24.769031},{"c":24.79,"h":24.7998,"l":24.78,"n":49,"o":24.78,"t":"2026-10-08T13:45:00Z","v":14684,"vw":24.786991},{"c":24.795,"h":24.8,"l":24.785,"n":133,"o":24.795,"t":"2026-10-08T14:00:00Z","v":64144,"vw":24.787446},{"c":24.8,"h":24.81,"l":24.79,"n":89,"o":24.795,"t":"2026-10-08T14:15:00Z","v":23115,"vw":24.795799},{"c":24.7962,"h":24.82,"l":24.795,"n":100,"o":24.8039,"t":"2026-10-08T14:30:00Z","v":20467,"vw":24.809933},{"c":24.7818,"h":24.8,"l":24.7818,"n":60,"o":24.795,"t":"2026-10-08T14:45:00Z","v":13006,"vw":24.792262},{"c":24.775,"h":24.785,"l":24.7725,"n":222,"o":24.78,"t":"2026-10-08T15:00:00Z","v":164061,"vw":24.774591},{"c":24.7645,"h":24.775,"l":24.7501,"n":162,"o":24.7723,"t":"2026-10-08T15:15:00Z","v":142166,"vw":24.766181},{"c":24.75,"h":24.76,"l":24.745,"n":130,"o":24.76,"t":"2026-10-08T15:30:00Z","v":60324,"vw":24.750985},{"c":24.7384,"h":24.755,"l":24.73,"n":260,"o":24.75,"t":"2026-10-08T15:45:00Z","v":273663,"vw":24.737651},{"c":24.745,"h":24.75,"l":24.735,"n":159,"o":24.74,"t":"2026-10-08T16:00:00Z","v":97429,"vw":24.739795},{"c":24.765,"h":24.8,"l":24.745,"n":239,"o":24.745,"t":"2026-10-08T16:15:00Z","v":113344,"vw":24.7735},{"c":24.77,"h":24.7799,"l":24.755,"n":92,"o":24.765,"t":"2026-10-08T16:30:00Z","v":51265,"vw":24.766661},{"c":24.775,"h":24.78,"l":24.765,"n":176,"o":24.77,"t":"2026-10-08T16:45:00Z","v":76440,"vw":24.772289},{"c":24.795,"h":24.795,"l":24.76,"n":223,"o":24.775,"t":"2026-10-08T17:00:00Z","v":96759,"vw":24.77365},{"c":24.795,"h":24.8051,"l":24.795,"n":157,"o":24.795,"t":"2026-10-08T17:15:00Z","v":53030,"vw":24.798666},{"c":24.805,"h":24.805,"l":24.79,"n":223,"o":24.7959,"t":"2026-10-08T17:30:00Z","v":133865,"vw":24.795846},{"c":24.79,"h":24.8,"l":24.78,"n":153,"o":24.8,"t":"2026-10-08T17:45:00Z","v":78573,"vw":24.79084},{"c":24.78,"h":24.795,"l":24.775,"n":93,"o":24.795,"t":"2026-10-08T18:00:00Z","v":35359,"vw":24.779428},{"c":24.785,"h":24.79,"l":24.775,"n":130,"o":24.775,"t":"2026-10-08T18:15:00Z","v":72392,"vw":24.781064},{"c":24.785,"h":24.7853,"l":24.785,"n":84,"o":24.785,"t":"2026-10-08T18:30:00Z","v":40932,"vw":24.78501},{"c":24.79,"h":24.7995,"l":24.785,"n":160,"o":24.79,"t":"2026-10-08T18:45:00Z","v":111081,"vw":24.790421},{"c":24.795,"h":24.8,"l":24.785,"n":228,"o":24.79,"t":"2026-10-08T19:00:00Z","v":119194,"vw":24.790054},{"c":24.795,"h":24.8,"l":24.79,"n":125,"o":24.791,"t":"2026-10-08T19:15:00Z","v":101864,"vw":24.793352},{"c":24.78,"h":24.795,"l":24.78,"n":230,"o":24.795,"t":"2026-10-08T19:30:00Z","v":416193,"vw":24.78142},{"c":24.79,"h":24.7976,"l":24.77,"n":840,"o":24.785,"t":"2026-10-08T19:45:00Z","v":408086,"vw":24.784483},{"c":24.78,"h":24.78,"l":24.78,"n":5,"o":24.78,"t":"2026-10-08T20:00:00Z","v":5974,"vw":24.78},{"c":24.924,"h":24.924,"l":24.84,"n":4,"o":24.84,"t":"2026-10-08T20:15:00Z","v":400,"vw":24.880075},{"c":24.924,"h":25.0444,"l":24.84,"n":7,"o":24.84,"t":"2026-10-08T20:30:00Z","v":800,"vw":24.89655},{"c":25.14,"h":25.14,"l":24.84,"n":4,"o":24.84,"t":"2026-10-08T20:45:00Z","v":400,"vw":24.99},{"c":24.84,"h":24.84,"l":24.84,"n":5,"o":24.84,"t":"2026-10-08T21:30:00Z","v":185,"vw":24.84},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-10-08T22:00:00Z","v":100,"vw":24.89},{"c":24.932,"h":24.932,"l":24.79,"n":2,"o":24.79,"t":"2026-10-08T22:15:00Z","v":200,"vw":24.861},{"c":25.145,"h":25.145,"l":24.85,"n":4,"o":24.85,"t":"2026-10-08T22:30:00Z","v":400,"vw":24.94425},{"c":24.89,"h":24.932,"l":24.85,"n":3,"o":24.85,"t":"2026-10-08T22:45:00Z","v":300,"vw":24.890667},{"c":24.89,"h":24.9284,"l":24.85,"n":3,"o":24.85,"t":"2026-10-08T23:00:00Z","v":300,"vw":24.889467},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-10-08T23:15:00Z","v":100,"vw":24.89},{"c":24.9316,"h":24.932,"l":24.85,"n":5,"o":24.89,"t":"2026-10-08T23:30:00Z","v":500,"vw":24.89072},{"c":24.932,"h":24.932,"l":24.83,"n":13,"o":24.85,"t":"2026-10-08T23:45:00Z","v":1300,"vw":24.887285},{"c":24.8051,"h":24.825,"l":24.8051,"n":111,"o":24.81,"t":"2026-10-09T13:30:00Z","v":36399,"vw":24.815521},{"c":24.815,"h":24.82,"l":24.805,"n":89,"o":24.805,"t":"2026-10-09T13:45:00Z","v":24334,"vw":24.812161},{"c":24.805,"h":24.82,"l":24.805,"n":150,"o":24.82,"t":"2026-10-09T14:00:00Z","v":54184,"vw":24.814269},{"c":24.805,"h":24.81,"l":24.8,"n":122,"o":24.805,"t":"2026-10-09T14:15:00Z","v":50315,"vw":24.805973},{"c":24.8051,"h":24.815,"l":24.8,"n":188,"o":24.81,"t":"2026-10-09T14:30:00Z","v":47727,"vw":24.809923},{"c":24.805,"h":24.81,"l":24.8,"n":103,"o":24.805,"t":"2026-10-09T14:45:00Z","v":30175,"vw":24.804539},{"c":24.81,"h":24.815,"l":24.805,"n":87,"o":24.805,"t":"2026-10-09T15:00:00Z","v":26561,"vw":24.807124},{"c":24.813,"h":24.82,"l":24.81,"n":92,"o":24.815,"t":"2026-10-09T15:15:00Z","v":30477,"vw":24.815042},{"c":24.805,"h":24.8199,"l":24.8004,"n":407,"o":24.81,"t":"2026-10-09T15:30:00Z","v":172264,"vw":24.809661},{"c":24.81,"h":24.82,"l":24.8,"n":275,"o":24.8,"t":"2026-10-09T15:45:00Z","v":127149,"vw":24.809777},{"c":24.805,"h":24.815,"l":24.8,"n":141,"o":24.815,"t":"2026-10-09T16:00:00Z","v":76896,"vw":24.809241},{"c":24.8,"h":24.8051,"l":24.7901,"n":165,"o":24.805,"t":"2026-10-09T16:15:00Z","v":65772,"vw":24.799288},{"c":24.795,"h":24.8061,"l":24.795,"n":183,"o":24.8,"t":"2026-10-09T16:30:00Z","v":68691,"vw":24.801079},{"c":24.795,"h":24.805,"l":24.7903,"n":281,"o":24.7951,"t":"2026-10-09T16:45:00Z","v":111767,"vw":24.799259},{"c":24.8,"h":24.81,"l":24.795,"n":102,"o":24.7999,"t":"2026-10-09T17:00:00Z","v":79346,"vw":24.800624},{"c":24.7951,"h":24.805,"l":24.7901,"n":74,"o":24.8,"t":"2026-10-09T17:15:00Z","v":36810,"vw":24.800254},{"c":24.8,"h":24.81,"l":24.79,"n":196,"o":24.795,"t":"2026-10-09T17:30:00Z","v":84181,"vw":24.801271},{"c":24.805,"h":24.81,"l":24.8,"n":123,"o":24.805,"t":"2026-10-09T17:45:00Z","v":56516,"vw":24.804579},{"c":24.825,"h":24.8299,"l":24.805,"n":184,"o":24.805,"t":"2026-10-09T18:00:00Z","v":66002,"vw":24.81657},{"c":24.825,"h":24.83,"l":24.82,"n":120,"o":24.825,"t":"2026-10-09T18:15:00Z","v":22564,"vw":24.824645},{"c":24.82,"h":24.83,"l":24.815,"n":232,"o":24.82,"t":"2026-10-09T18:30:00Z","v":91421,"vw":24.822717},{"c":24.835,"h":24.845,"l":24.825,"n":237,"o":24.825,"t":"2026-10-09T18:45:00Z","v":340703,"vw":24.838112},{"c":24.84,"h":24.845,"l":24.83,"n":166,"o":24.8399,"t":"2026-10-09T19:00:00Z","v":60453,"vw":24.837303},{"c":24.835,"h":24.84,"l":24.835,"n":178,"o":24.84,"t":"2026-10-09T19:15:00Z","v":29684,"vw":24.836573},{"c":24.8338,"h":24.8399,"l":24.8338,"n":163,"o":24.835,"t":"2026-10-09T19:30:00Z","v":30594,"vw":24.835862},{"c":24.84,"h":24.84,"l":24.82,"n":329,"o":24.83,"t":"2026-10-09T19:45:00Z","v":92686,"vw":24.832197},{"c":24.86,"h":24.86,"l":24.84,"n":6,"o":24.84,"t":"2026-10-09T20:00:00Z","v":4171,"vw":24.840482},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-09T20:45:00Z","v":100,"vw":24.86},{"c":24.86,"h":25.13,"l":24.86,"n":4,"o":25.13,"t":"2026-10-09T23:45:00Z","v":400,"vw":24.9275},{"c":24.8601,"h":24.865,"l":24.85,"n":153,"o":24.85,"t":"2026-10-12T13:30:00Z","v":60869,"vw":24.855157},{"c":24.855,"h":24.865,"l":24.8523,"n":61,"o":24.86,"t":"2026-10-12T13:45:00Z","v":26618,"vw":24.857679},{"c":24.865,"h":24.87,"l":24.855,"n":66,"o":24.86,"t":"2026-10-12T14:00:00Z","v":10812,"vw":24.862143},{"c":24.855,"h":24.86,"l":24.855,"n":47,"o":24.86,"t":"2026-10-12T14:15:00Z","v":8056,"vw":24.857745},{"c":24.845,"h":24.86,"l":24.845,"n":130,"o":24.85,"t":"2026-10-12T14:30:00Z","v":34108,"vw":24.854359},{"c":24.845,"h":24.86,"l":24.845,"n":179,"o":24.85,"t":"2026-10-12T14:45:00Z","v":52558,"vw":24.853236},{"c":24.8536,"h":24.86,"l":24.845,"n":123,"o":24.85,"t":"2026-10-12T15:00:00Z","v":51480,"vw":24.857809},{"c":24.85,"h":24.87,"l":24.85,"n":108,"o":24.86,"t":"2026-10-12T15:15:00Z","v":49401,"vw":24.861082},{"c":24.86,"h":24.8699,"l":24.8549,"n":168,"o":24.8598,"t":"2026-10-12T15:30:00Z","v":111185,"vw":24.858592},{"c":24.8451,"h":24.86,"l":24.845,"n":232,"o":24.855,"t":"2026-10-12T15:45:00Z","v":134369,"vw":24.855529},{"c":24.855,"h":24.855,"l":24.8448,"n":88,"o":24.8448,"t":"2026-10-12T16:00:00Z","v":40347,"vw":24.852605},{"c":24.865,"h":24.87,"l":24.85,"n":198,"o":24.85,"t":"2026-10-12T16:15:00Z","v":104008,"vw":24.861414},{"c":24.865,"h":24.8651,"l":24.86,"n":99,"o":24.86,"t":"2026-10-12T16:30:00Z","v":43279,"vw":24.861138},{"c":24.865,"h":24.8699,"l":24.86,"n":78,"o":24.86,"t":"2026-10-12T16:45:00Z","v":30627,"vw":24.861393},{"c":24.865,"h":24.87,"l":24.8601,"n":48,"o":24.865,"t":"2026-10-12T17:00:00Z","v":17704,"vw":24.867623},{"c":24.8651,"h":24.87,"l":24.865,"n":54,"o":24.87,"t":"2026-10-12T17:15:00Z","v":12510,"vw":24.866865},{"c":24.865,"h":24.87,"l":24.86,"n":76,"o":24.87,"t":"2026-10-12T17:30:00Z","v":9500,"vw":24.864588},{"c":24.865,"h":24.87,"l":24.865,"n":105,"o":24.8667,"t":"2026-10-12T17:45:00Z","v":19164,"vw":24.866483},{"c":24.865,"h":24.87,"l":24.865,"n":80,"o":24.865,"t":"2026-10-12T18:00:00Z","v":15408,"vw":24.866586},{"c":24.8672,"h":24.87,"l":24.86,"n":60,"o":24.865,"t":"2026-10-12T18:15:00Z","v":5015,"vw":24.864705},{"c":24.865,"h":24.865,"l":24.86,"n":135,"o":24.865,"t":"2026-10-12T18:30:00Z","v":39298,"vw":24.86116},{"c":24.86,"h":24.865,"l":24.86,"n":83,"o":24.865,"t":"2026-10-12T18:45:00Z","v":11106,"vw":24.862545},{"c":24.865,"h":24.8699,"l":24.86,"n":68,"o":24.865,"t":"2026-10-12T19:00:00Z","v":12525,"vw":24.863487},{"c":24.855,"h":24.87,"l":24.85,"n":275,"o":24.865,"t":"2026-10-12T19:15:00Z","v":58834,"vw":24.859006},{"c":24.855,"h":24.86,"l":24.85,"n":216,"o":24.855,"t":"2026-10-12T19:30:00Z","v":41153,"vw":24.854078},{"c":24.87,"h":24.87,"l":24.855,"n":333,"o":24.855,"t":"2026-10-12T19:45:00Z","v":110903,"vw":24.863736},{"c":24.86,"h":24.86,"l":24.86,"n":5,"o":24.86,"t":"2026-10-12T20:00:00Z","v":1673,"vw":24.86},{"c":24.9592,"h":24.988,"l":24.88,"n":11,"o":24.9,"t":"2026-10-12T20:15:00Z","v":900,"vw":24.941333},{"c":24.91,"h":25.1,"l":24.91,"n":2,"o":25.1,"t":"2026-10-12T20:30:00Z","v":200,"vw":25.005},{"c":24.948,"h":24.948,"l":24.948,"n":2,"o":24.948,"t":"2026-10-12T20:45:00Z","v":141,"vw":24.948},{"c":25.1,"h":25.1,"l":25.1,"n":1,"o":25.1,"t":"2026-10-12T21:00:00Z","v":100,"vw":25.1},{"c":24.948,"h":24.948,"l":24.948,"n":2,"o":24.948,"t":"2026-10-12T21:15:00Z","v":200,"vw":24.948},{"c":24.9716,"h":24.9716,"l":24.9716,"n":1,"o":24.9716,"t":"2026-10-12T21:30:00Z","v":400,"vw":24.9716},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-10-12T21:45:00Z","v":400,"vw":24.91},{"c":24.9477,"h":24.9477,"l":24.9477,"n":1,"o":24.9477,"t":"2026-10-12T22:15:00Z","v":400,"vw":24.9477},{"c":24.91,"h":24.948,"l":24.91,"n":2,"o":24.948,"t":"2026-10-12T22:30:00Z","v":400,"vw":24.929},{"c":24.9469,"h":24.9469,"l":24.9469,"n":1,"o":24.9469,"t":"2026-10-12T22:45:00Z","v":300,"vw":24.9469},{"c":24.9505,"h":24.9505,"l":24.9505,"n":1,"o":24.9505,"t":"2026-10-12T23:00:00Z","v":300,"vw":24.9505},{"c":24.9468,"h":24.9468,"l":24.91,"n":2,"o":24.91,"t":"2026-10-12T23:15:00Z","v":700,"vw":24.931029},{"c":24.91,"h":24.91,"l":24.91,"n":2,"o":24.91,"t":"2026-10-12T23:30:00Z","v":600,"vw":24.91},{"c":24.9478,"h":24.948,"l":24.9408,"n":4,"o":24.9408,"t":"2026-10-12T23:45:00Z","v":1500,"vw":24.94604},{"c":24.905,"h":24.91,"l":24.888,"n":150,"o":24.89,"t":"2026-10-13T13:30:00Z","v":247167,"vw":24.906922},{"c":24.895,"h":24.9099,"l":24.895,"n":289,"o":24.905,"t":"2026-10-13T13:45:00Z","v":128251,"vw":24.899001},{"c":24.915,"h":24.92,"l":24.8901,"n":177,"o":24.895,"t":"2026-10-13T14:00:00Z","v":33305,"vw":24.906735},{"c":24.905,"h":24.915,"l":24.905,"n":144,"o":24.915,"t":"2026-10-13T14:15:00Z","v":23654,"vw":24.907058},{"c":24.9,"h":24.91,"l":24.895,"n":156,"o":24.905,"t":"2026-10-13T14:30:00Z","v":20446,"vw":24.901911},{"c":24.905,"h":24.915,"l":24.9,"n":110,"o":24.9,"t":"2026-10-13T14:45:00Z","v":25374,"vw":24.906533},{"c":24.91,"h":24.9159,"l":24.8903,"n":141,"o":24.905,"t":"2026-10-13T15:00:00Z","v":30889,"vw":24.904571},{"c":24.91,"h":24.9199,"l":24.905,"n":137,"o":24.905,"t":"2026-10-13T15:15:00Z","v":24078,"vw":24.911822},{"c":24.9001,"h":24.9151,"l":24.895,"n":279,"o":24.9099,"t":"2026-10-13T15:30:00Z","v":124257,"vw":24.900765},{"c":24.9101,"h":24.9159,"l":24.895,"n":207,"o":24.905,"t":"2026-10-13T15:45:00Z","v":104220,"vw":24.906466},{"c":24.905,"h":24.915,"l":24.9,"n":86,"o":24.915,"t":"2026-10-13T16:00:00Z","v":29749,"vw":24.908007},{"c":24.895,"h":24.91,"l":24.8901,"n":146,"o":24.905,"t":"2026-10-13T16:15:00Z","v":58822,"vw":24.900096},{"c":24.895,"h":24.905,"l":24.8928,"n":144,"o":24.895,"t":"2026-10-13T16:30:00Z","v":105675,"vw":24.899589},{"c":24.89,"h":24.905,"l":24.8801,"n":162,"o":24.8999,"t":"2026-10-13T16:45:00Z","v":88780,"vw":24.896892},{"c":24.885,"h":24.89,"l":24.88,"n":39,"o":24.885,"t":"2026-10-13T17:00:00Z","v":9443,"vw":24.884769},{"c":24.895,"h":24.895,"l":24.8829,"n":194,"o":24.89,"t":"2026-10-13T17:15:00Z","v":98448,"vw":24.889414},{"c":24.895,"h":24.9,"l":24.89,"n":40,"o":24.895,"t":"2026-10-13T17:30:00Z","v":9496,"vw":24.894403},{"c":24.8999,"h":24.8999,"l":24.885,"n":139,"o":24.895,"t":"2026-10-13T17:45:00Z","v":123569,"vw":24.889208},{"c":24.905,"h":24.92,"l":24.89,"n":159,"o":24.895,"t":"2026-10-13T18:00:00Z","v":58503,"vw":24.908659},{"c":24.905,"h":24.9099,"l":24.8977,"n":58,"o":24.9099,"t":"2026-10-13T18:15:00Z","v":13309,"vw":24.901358},{"c":24.9039,"h":24.91,"l":24.895,"n":96,"o":24.91,"t":"2026-10-13T18:30:00Z","v":25951,"vw":24.901295},{"c":24.9,"h":24.91,"l":24.9,"n":58,"o":24.905,"t":"2026-10-13T18:45:00Z","v":12558,"vw":24.904979},{"c":24.905,"h":24.91,"l":24.9,"n":47,"o":24.905,"t":"2026-10-13T19:00:00Z","v":18100,"vw":24.906369},{"c":24.915,"h":24.92,"l":24.9,"n":233,"o":24.905,"t":"2026-10-13T19:15:00Z","v":1261911,"vw":24.919242},{"c":24.91,"h":24.92,"l":24.91,"n":131,"o":24.915,"t":"2026-10-13T19:30:00Z","v":28538,"vw":24.914432},{"c":24.92,"h":24.92,"l":24.9,"n":379,"o":24.91,"t":"2026-10-13T19:45:00Z","v":143309,"vw":24.907584},{"c":24.92,"h":24.92,"l":24.92,"n":4,"o":24.92,"t":"2026-10-13T20:00:00Z","v":40193,"vw":24.92},{"c":24.978,"h":24.978,"l":24.94,"n":4,"o":24.94,"t":"2026-10-13T20:15:00Z","v":400,"vw":24.959},{"c":24.938,"h":24.938,"l":24.938,"n":1,"o":24.938,"t":"2026-10-13T20:30:00Z","v":300,"vw":24.938},{"c":24.9204,"h":24.9204,"l":24.9204,"n":1,"o":24.9204,"t":"2026-10-13T20:45:00Z","v":200,"vw":24.9204},{"c":24.9204,"h":24.9204,"l":24.9204,"n":1,"o":24.9204,"t":"2026-10-13T21:00:00Z","v":300,"vw":24.9204},{"c":24.9204,"h":24.9204,"l":24.9204,"n":1,"o":24.9204,"t":"2026-10-13T21:15:00Z","v":300,"vw":24.9204},{"c":24.9204,"h":24.9204,"l":24.9204,"n":1,"o":24.9204,"t":"2026-10-13T21:30:00Z","v":100,"vw":24.9204},{"c":24.94,"h":24.94,"l":24.94,"n":1,"o":24.94,"t":"2026-10-14T12:30:00Z","v":300,"vw":24.94},{"c":24.75,"h":24.79,"l":24.73,"n":547,"o":24.77,"t":"2026-10-14T13:30:00Z","v":1322872,"vw":24.743319},{"c":24.74,"h":24.77,"l":24.735,"n":201,"o":24.76,"t":"2026-10-14T13:45:00Z","v":115212,"vw":24.750043},{"c":24.735,"h":24.74,"l":24.725,"n":173,"o":24.73,"t":"2026-10-14T14:00:00Z","v":53957,"vw":24.732008},{"c":24.745,"h":24.755,"l":24.7301,"n":178,"o":24.735,"t":"2026-10-14T14:15:00Z","v":77414,"vw":24.741201},{"c":24.775,"h":24.78,"l":24.745,"n":157,"o":24.745,"t":"2026-10-14T14:30:00Z","v":60094,"vw":24.758173},{"c":24.7561,"h":24.775,"l":24.75,"n":143,"o":24.775,"t":"2026-10-14T14:45:00Z","v":39179,"vw":24.758452},{"c":24.7497,"h":24.755,"l":24.725,"n":182,"o":24.755,"t":"2026-10-14T15:00:00Z","v":53349,"vw":24.736645},{"c":24.765,"h":24.7768,"l":24.75,"n":381,"o":24.75,"t":"2026-10-14T15:15:00Z","v":229117,"vw":24.768397},{"c":24.765,"h":24.77,"l":24.75,"n":236,"o":24.765,"t":"2026-10-14T15:30:00Z","v":97944,"vw":24.762091},{"c":24.76,"h":24.7665,"l":24.76,"n":143,"o":24.765,"t":"2026-10-14T15:45:00Z","v":74436,"vw":24.76336},{"c":24.775,"h":24.7796,"l":24.76,"n":126,"o":24.76,"t":"2026-10-14T16:00:00Z","v":74324,"vw":24.765372},{"c":24.785,"h":24.79,"l":24.7601,"n":100,"o":24.78,"t":"2026-10-14T16:15:00Z","v":67633,"vw":24.774503},{"c":24.8,"h":24.8,"l":24.7801,"n":71,"o":24.785,"t":"2026-10-14T16:30:00Z","v":36097,"vw":24.787737},{"c":24.8059,"h":24.8099,"l":24.79,"n":140,"o":24.795,"t":"2026-10-14T16:45:00Z","v":114098,"vw":24.799355},{"c":24.805,"h":24.81,"l":24.79,"n":268,"o":24.81,"t":"2026-10-14T17:00:00Z","v":323090,"vw":24.797562},{"c":24.825,"h":24.8298,"l":24.8,"n":226,"o":24.805,"t":"2026-10-14T17:15:00Z","v":163474,"vw":24.806584},{"c":24.815,"h":24.825,"l":24.81,"n":144,"o":24.825,"t":"2026-10-14T17:30:00Z","v":88000,"vw":24.81614},{"c":24.82,"h":24.82,"l":24.8,"n":212,"o":24.815,"t":"2026-10-14T17:45:00Z","v":89948,"vw":24.809403},{"c":24.825,"h":24.8299,"l":24.81,"n":110,"o":24.815,"t":"2026-10-14T18:00:00Z","v":59503,"vw":24.819188},{"c":24.84,"h":24.84,"l":24.8201,"n":116,"o":24.8299,"t":"2026-10-14T18:15:00Z","v":51224,"vw":24.828451},{"c":24.835,"h":24.8499,"l":24.8341,"n":76,"o":24.835,"t":"2026-10-14T18:30:00Z","v":70512,"vw":24.839776},{"c":24.835,"h":24.84,"l":24.8298,"n":96,"o":24.84,"t":"2026-10-14T18:45:00Z","v":28049,"vw":24.832978},{"c":24.83,"h":24.84,"l":24.8201,"n":116,"o":24.835,"t":"2026-10-14T19:00:00Z","v":42685,"vw":24.830686},{"c":24.835,"h":24.84,"l":24.83,"n":95,"o":24.835,"t":"2026-10-14T19:15:00Z","v":19285,"vw":24.835036},{"c":24.835,"h":24.8359,"l":24.82,"n":156,"o":24.835,"t":"2026-10-14T19:30:00Z","v":72771,"vw":24.825156},{"c":24.84,"h":24.84,"l":24.83,"n":272,"o":24.8356,"t":"2026-10-14T19:45:00Z","v":60773,"vw":24.834424},{"c":24.83,"h":24.83,"l":24.83,"n":5,"o":24.83,"t":"2026-10-14T20:00:00Z","v":16196,"vw":24.83},{"c":24.93,"h":24.964,"l":24.87,"n":3,"o":24.87,"t":"2026-10-14T20:15:00Z","v":300,"vw":24.921333},{"c":24.964,"h":24.964,"l":24.87,"n":3,"o":24.93,"t":"2026-10-14T20:30:00Z","v":300,"vw":24.921333},{"c":24.964,"h":24.964,"l":24.87,"n":2,"o":24.87,"t":"2026-10-14T20:45:00Z","v":200,"vw":24.917},{"c":24.964,"h":24.964,"l":24.84,"n":8,"o":24.87,"t":"2026-10-14T21:00:00Z","v":762,"vw":24.886842},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-10-14T21:30:00Z","v":100,"vw":24.93},{"c":24.9636,"h":24.9636,"l":24.86,"n":2,"o":24.86,"t":"2026-10-14T21:45:00Z","v":200,"vw":24.9118},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-10-14T22:00:00Z","v":100,"vw":24.93},{"c":24.964,"h":24.964,"l":24.85,"n":2,"o":24.85,"t":"2026-10-14T22:15:00Z","v":200,"vw":24.907},{"c":24.9638,"h":24.9638,"l":24.85,"n":2,"o":24.85,"t":"2026-10-14T22:30:00Z","v":200,"vw":24.9069},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-14T23:00:00Z","v":100,"vw":24.95},{"c":24.95,"h":24.95,"l":24.95,"n":1,"o":24.95,"t":"2026-10-14T23:15:00Z","v":100,"vw":24.95},{"c":24.9826,"h":24.9826,"l":24.85,"n":4,"o":24.85,"t":"2026-10-14T23:30:00Z","v":800,"vw":24.91565},{"c":24.8301,"h":24.9719,"l":24.83,"n":8,"o":24.85,"t":"2026-10-14T23:45:00Z","v":800,"vw":24.880375},{"c":24.925,"h":24.94,"l":24.915,"n":409,"o":24.93,"t":"2026-10-15T13:30:00Z","v":107489,"vw":24.921031},{"c":24.95,"h":24.95,"l":24.905,"n":245,"o":24.9299,"t":"2026-10-15T13:45:00Z","v":50619,"vw":24.921617},{"c":24.945,"h":24.965,"l":24.9403,"n":275,"o":24.945,"t":"2026-10-15T14:00:00Z","v":73721,"vw":24.952258},{"c":24.96,"h":24.96,"l":24.945,"n":158,"o":24.945,"t":"2026-10-15T14:15:00Z","v":31696,"vw":24.95354},{"c":24.975,"h":24.99,"l":24.96,"n":408,"o":24.96,"t":"2026-10-15T14:30:00Z","v":109667,"vw":24.975731},{"c":24.965,"h":24.98,"l":24.96,"n":189,"o":24.97,"t":"2026-10-15T14:45:00Z","v":52138,"vw":24.971549},{"c":24.96,"h":24.965,"l":24.95,"n":219,"o":24.96,"t":"2026-10-15T15:00:00Z","v":52827,"vw":24.958864},{"c":24.955,"h":24.96,"l":24.95,"n":240,"o":24.955,"t":"2026-10-15T15:15:00Z","v":46071,"vw":24.954294},{"c":24.945,"h":24.96,"l":24.945,"n":326,"o":24.95,"t":"2026-10-15T15:30:00Z","v":94811,"vw":24.950322},{"c":24.95,"h":24.95,"l":24.935,"n":177,"o":24.945,"t":"2026-10-15T15:45:00Z","v":64358,"vw":24.942019},{"c":24.9301,"h":24.95,"l":24.9301,"n":142,"o":24.95,"t":"2026-10-15T16:00:00Z","v":37386,"vw":24.940296},{"c":24.96,"h":24.96,"l":24.94,"n":209,"o":24.94,"t":"2026-10-15T16:15:00Z","v":58497,"vw":24.949337},{"c":24.955,"h":24.9599,"l":24.9413,"n":152,"o":24.955,"t":"2026-10-15T16:30:00Z","v":86459,"vw":24.951222},{"c":24.955,"h":24.96,"l":24.95,"n":136,"o":24.955,"t":"2026-10-15T16:45:00Z","v":45767,"vw":24.954499},{"c":24.96,"h":24.96,"l":24.94,"n":149,"o":24.955,"t":"2026-10-15T17:00:00Z","v":72423,"vw":24.953647},{"c":24.955,"h":24.96,"l":24.945,"n":132,"o":24.955,"t":"2026-10-15T17:15:00Z","v":70874,"vw":24.951136},{"c":24.965,"h":24.97,"l":24.95,"n":185,"o":24.95,"t":"2026-10-15T17:30:00Z","v":100346,"vw":24.959659},{"c":24.965,"h":24.97,"l":24.955,"n":369,"o":24.965,"t":"2026-10-15T17:45:00Z","v":176491,"vw":24.962422},{"c":24.965,"h":24.97,"l":24.96,"n":95,"o":24.965,"t":"2026-10-15T18:00:00Z","v":31746,"vw":24.962426},{"c":24.97,"h":24.97,"l":24.955,"n":236,"o":24.965,"t":"2026-10-15T18:15:00Z","v":112211,"vw":24.96111},{"c":24.955,"h":24.97,"l":24.9501,"n":253,"o":24.965,"t":"2026-10-15T18:30:00Z","v":92010,"vw":24.960159},{"c":24.95,"h":24.96,"l":24.95,"n":121,"o":24.955,"t":"2026-10-15T18:45:00Z","v":17698,"vw":24.955921},{"c":24.945,"h":24.96,"l":24.9403,"n":143,"o":24.9503,"t":"2026-10-15T19:00:00Z","v":45199,"vw":24.952117},{"c":24.925,"h":24.945,"l":24.925,"n":151,"o":24.945,"t":"2026-10-15T19:15:00Z","v":30643,"vw":24.936564},{"c":24.935,"h":24.94,"l":24.9201,"n":309,"o":24.925,"t":"2026-10-15T19:30:00Z","v":86036,"vw":24.932421},{"c":24.94,"h":24.95,"l":24.93,"n":553,"o":24.935,"t":"2026-10-15T19:45:00Z","v":99070,"vw":24.940259},{"c":24.97,"h":24.97,"l":24.95,"n":52,"o":24.95,"t":"2026-10-15T20:00:00Z","v":57921,"vw":24.967656},{"c":25.0014,"h":25.0014,"l":25.0014,"n":1,"o":25.0014,"t":"2026-10-15T20:15:00Z","v":100,"vw":25.0014},{"c":25.0014,"h":25.0014,"l":25.0014,"n":1,"o":25.0014,"t":"2026-10-15T20:30:00Z","v":200,"vw":25.0014},{"c":25.0132,"h":25.0132,"l":25.0132,"n":1,"o":25.0132,"t":"2026-10-15T20:45:00Z","v":200,"vw":25.0132},{"c":25.0014,"h":25.0014,"l":25.0014,"n":2,"o":25.0014,"t":"2026-10-15T21:00:00Z","v":400,"vw":25.0014},{"c":25.0691,"h":25.0691,"l":25.0691,"n":1,"o":25.0691,"t":"2026-10-15T21:15:00Z","v":200,"vw":25.0691},{"c":25.0225,"h":25.0225,"l":25.0225,"n":1,"o":25.0225,"t":"2026-10-15T21:45:00Z","v":200,"vw":25.0225},{"c":25.0014,"h":25.0014,"l":25.0014,"n":1,"o":25.0014,"t":"2026-10-15T22:30:00Z","v":200,"vw":25.0014},{"c":25.0014,"h":25.0014,"l":25.0014,"n":1,"o":25.0014,"t":"2026-10-15T22:45:00Z","v":200,"vw":25.0014},{"c":25.028,"h":25.028,"l":25.028,"n":1,"o":25.028,"t":"2026-10-15T23:00:00Z","v":200,"vw":25.028},{"c":25.028,"h":25.028,"l":25.028,"n":1,"o":25.028,"t":"2026-10-15T23:15:00Z","v":200,"vw":25.028},{"c":25.028,"h":25.028,"l":25.0014,"n":6,"o":25.0014,"t":"2026-10-15T23:30:00Z","v":603,"vw":25.019133},{"c":25.0014,"h":25.0279,"l":24.9445,"n":4,"o":25.0014,"t":"2026-10-15T23:45:00Z","v":700,"vw":24.992714},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-10-16T13:15:00Z","v":100,"vw":24.93},{"c":24.945,"h":24.945,"l":24.925,"n":106,"o":24.94,"t":"2026-10-16T13:30:00Z","v":19285,"vw":24.939375},{"c":24.945,"h":24.9492,"l":24.941,"n":178,"o":24.945,"t":"2026-10-16T13:45:00Z","v":48919,"vw":24.945097},{"c":24.965,"h":24.97,"l":24.945,"n":404,"o":24.9499,"t":"2026-10-16T14:00:00Z","v":158285,"vw":24.963013},{"c":24.955,"h":24.965,"l":24.945,"n":431,"o":24.965,"t":"2026-10-16T14:15:00Z","v":201815,"vw":24.953788},{"c":24.935,"h":24.96,"l":24.935,"n":155,"o":24.955,"t":"2026-10-16T14:30:00Z","v":51008,"vw":24.951456},{"c":24.94,"h":24.95,"l":24.935,"n":116,"o":24.935,"t":"2026-10-16T14:45:00Z","v":38755,"vw":24.941077},{"c":24.935,"h":24.955,"l":24.9301,"n":133,"o":24.945,"t":"2026-10-16T15:00:00Z","v":43428,"vw":24.948163},{"c":24.9297,"h":24.935,"l":24.925,"n":88,"o":24.935,"t":"2026-10-16T15:15:00Z","v":20324,"vw":24.930584},{"c":24.925,"h":24.93,"l":24.925,"n":45,"o":24.925,"t":"2026-10-16T15:30:00Z","v":21676,"vw":24.925279},{"c":24.9,"h":24.925,"l":24.8943,"n":115,"o":24.925,"t":"2026-10-16T15:45:00Z","v":24038,"vw":24.913949},{"c":24.8925,"h":24.8951,"l":24.8798,"n":145,"o":24.895,"t":"2026-10-16T16:00:00Z","v":69798,"vw":24.89009},{"c":24.885,"h":24.9,"l":24.88,"n":106,"o":24.895,"t":"2026-10-16T16:15:00Z","v":83974,"vw":24.890853},{"c":24.885,"h":24.8899,"l":24.87,"n":121,"o":24.885,"t":"2026-10-16T16:30:00Z","v":38759,"vw":24.880144},{"c":24.88,"h":24.885,"l":24.865,"n":174,"o":24.885,"t":"2026-10-16T16:45:00Z","v":70721,"vw":24.878412},{"c":24.875,"h":24.885,"l":24.87,"n":104,"o":24.885,"t":"2026-10-16T17:00:00Z","v":19105,"vw":24.876873},{"c":24.875,"h":24.885,"l":24.8639,"n":179,"o":24.8701,"t":"2026-10-16T17:15:00Z","v":62892,"vw":24.873139},{"c":24.905,"h":24.91,"l":24.88,"n":142,"o":24.88,"t":"2026-10-16T17:30:00Z","v":37354,"vw":24.889097},{"c":24.89,"h":24.895,"l":24.885,"n":116,"o":24.895,"t":"2026-10-16T17:45:00Z","v":77156,"vw":24.892564},{"c":24.885,"h":24.9,"l":24.8736,"n":159,"o":24.885,"t":"2026-10-16T18:00:00Z","v":115606,"vw":24.882424},{"c":24.8801,"h":24.8899,"l":24.8701,"n":190,"o":24.88,"t":"2026-10-16T18:15:00Z","v":81026,"vw":24.880916},{"c":24.8799,"h":24.885,"l":24.87,"n":136,"o":24.88,"t":"2026-10-16T18:30:00Z","v":51520,"vw":24.876864},{"c":24.875,"h":24.88,"l":24.87,"n":590,"o":24.875,"t":"2026-10-16T18:45:00Z","v":87209,"vw":24.874191},{"c":24.885,"h":24.885,"l":24.87,"n":876,"o":24.87,"t":"2026-10-16T19:00:00Z","v":140177,"vw":24.874995},{"c":24.875,"h":24.89,"l":24.87,"n":544,"o":24.885,"t":"2026-10-16T19:15:00Z","v":90697,"vw":24.878071},{"c":24.87,"h":24.88,"l":24.865,"n":866,"o":24.875,"t":"2026-10-16T19:30:00Z","v":167686,"vw":24.870183},{"c":24.88,"h":24.885,"l":24.87,"n":1497,"o":24.87,"t":"2026-10-16T19:45:00Z","v":354056,"vw":24.875071},{"c":24.89,"h":24.89,"l":24.89,"n":4,"o":24.89,"t":"2026-10-16T20:00:00Z","v":18639,"vw":24.89},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-16T22:00:00Z","v":151,"vw":24.86},{"c":25.1,"h":25.1,"l":25.1,"n":3,"o":25.1,"t":"2026-10-19T11:00:00Z","v":270,"vw":25.1},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-10-19T13:15:00Z","v":100,"vw":24.91},{"c":24.91,"h":24.915,"l":24.89,"n":155,"o":24.91,"t":"2026-10-19T13:30:00Z","v":96257,"vw":24.909179},{"c":24.935,"h":24.935,"l":24.9003,"n":325,"o":24.91,"t":"2026-10-19T13:45:00Z","v":190344,"vw":24.922234},{"c":24.915,"h":24.94,"l":24.915,"n":453,"o":24.935,"t":"2026-10-19T14:00:00Z","v":236898,"vw":24.931425},{"c":24.905,"h":24.925,"l":24.905,"n":243,"o":24.915,"t":"2026-10-19T14:15:00Z","v":142758,"vw":24.911744},{"c":24.91,"h":24.915,"l":24.905,"n":141,"o":24.91,"t":"2026-10-19T14:30:00Z","v":50975,"vw":24.908309},{"c":24.9,"h":24.9101,"l":24.8901,"n":131,"o":24.91,"t":"2026-10-19T14:45:00Z","v":73832,"vw":24.902155},{"c":24.9001,"h":24.9099,"l":24.895,"n":257,"o":24.9,"t":"2026-10-19T15:00:00Z","v":95853,"vw":24.900784},{"c":24.915,"h":24.92,"l":24.89,"n":185,"o":24.9005,"t":"2026-10-19T15:15:00Z","v":77394,"vw":24.903378},{"c":24.91,"h":24.9199,"l":24.905,"n":141,"o":24.9151,"t":"2026-10-19T15:30:00Z","v":55055,"vw":24.909364},{"c":24.895,"h":24.91,"l":24.89,"n":106,"o":24.91,"t":"2026-10-19T15:45:00Z","v":32390,"vw":24.900164},{"c":24.885,"h":24.8999,"l":24.8733,"n":182,"o":24.895,"t":"2026-10-19T16:00:00Z","v":68356,"vw":24.882793},{"c":24.895,"h":24.9,"l":24.89,"n":76,"o":24.89,"t":"2026-10-19T16:15:00Z","v":12844,"vw":24.892842},{"c":24.8951,"h":24.8951,"l":24.885,"n":83,"o":24.895,"t":"2026-10-19T16:30:00Z","v":51405,"vw":24.891954},{"c":24.895,"h":24.8999,"l":24.885,"n":91,"o":24.8901,"t":"2026-10-19T16:45:00Z","v":38482,"vw":24.891613},{"c":24.885,"h":24.8923,"l":24.88,"n":55,"o":24.89,"t":"2026-10-19T17:00:00Z","v":24948,"vw":24.883173},{"c":24.895,"h":24.895,"l":24.88,"n":139,"o":24.885,"t":"2026-10-19T17:15:00Z","v":44479,"vw":24.888411},{"c":24.895,"h":24.905,"l":24.89,"n":112,"o":24.895,"t":"2026-10-19T17:30:00Z","v":68775,"vw":24.897286},{"c":24.905,"h":24.9058,"l":24.895,"n":109,"o":24.9,"t":"2026-10-19T17:45:00Z","v":21928,"vw":24.90158},{"c":24.905,"h":24.91,"l":24.9,"n":89,"o":24.905,"t":"2026-10-19T18:00:00Z","v":23975,"vw":24.904545},{"c":24.905,"h":24.92,"l":24.9,"n":157,"o":24.9041,"t":"2026-10-19T18:15:00Z","v":65580,"vw":24.906562},{"c":24.895,"h":24.91,"l":24.895,"n":523,"o":24.91,"t":"2026-10-19T18:30:00Z","v":159894,"vw":24.904297},{"c":24.905,"h":24.91,"l":24.8977,"n":39,"o":24.8977,"t":"2026-10-19T18:45:00Z","v":10996,"vw":24.903897},{"c":24.8912,"h":24.905,"l":24.89,"n":134,"o":24.9,"t":"2026-10-19T19:00:00Z","v":26308,"vw":24.897948},{"c":24.905,"h":24.91,"l":24.89,"n":208,"o":24.895,"t":"2026-10-19T19:15:00Z","v":71875,"vw":24.898243},{"c":24.895,"h":24.91,"l":24.895,"n":209,"o":24.9,"t":"2026-10-19T19:30:00Z","v":57928,"vw":24.901131},{"c":24.89,"h":24.9,"l":24.89,"n":289,"o":24.9,"t":"2026-10-19T19:45:00Z","v":54237,"vw":24.893149},{"c":24.9,"h":24.9,"l":24.9,"n":5,"o":24.9,"t":"2026-10-19T20:00:00Z","v":6617,"vw":24.9},{"c":24.82,"h":24.9,"l":24.8199,"n":4,"o":24.9,"t":"2026-10-19T20:15:00Z","v":1600,"vw":24.859975},{"c":24.935,"h":24.945,"l":24.92,"n":381,"o":24.93,"t":"2026-10-20T13:30:00Z","v":84382,"vw":24.932249},{"c":24.935,"h":24.945,"l":24.925,"n":429,"o":24.94,"t":"2026-10-20T13:45:00Z","v":76088,"vw":24.935472},{"c":24.935,"h":24.9399,"l":24.925,"n":130,"o":24.935,"t":"2026-10-20T14:00:00Z","v":120870,"vw":24.932807},{"c":25.005,"h":25.005,"l":24.935,"n":315,"o":24.935,"t":"2026-10-20T14:15:00Z","v":582704,"vw":24.98719},{"c":24.9999,"h":25.02,"l":24.9925,"n":767,"o":25.01,"t":"2026-10-20T14:30:00Z","v":222004,"vw":25.011053},{"c":24.985,"h":25.005,"l":24.98,"n":156,"o":25,"t":"2026-10-20T14:45:00Z","v":57997,"vw":24.99207},{"c":24.935,"h":24.995,"l":24.93,"n":394,"o":24.985,"t":"2026-10-20T15:00:00Z","v":399540,"vw":24.94708},{"c":24.945,"h":24.9551,"l":24.9399,"n":351,"o":24.94,"t":"2026-10-20T15:15:00Z","v":180792,"vw":24.949704},{"c":24.955,"h":24.955,"l":24.935,"n":118,"o":24.95,"t":"2026-10-20T15:30:00Z","v":54597,"vw":24.946575},{"c":24.95,"h":24.9599,"l":24.9401,"n":104,"o":24.95,"t":"2026-10-20T15:45:00Z","v":52611,"vw":24.951471},{"c":24.935,"h":24.95,"l":24.93,"n":241,"o":24.945,"t":"2026-10-20T16:00:00Z","v":103607,"vw":24.941475},{"c":24.945,"h":24.945,"l":24.92,"n":158,"o":24.935,"t":"2026-10-20T16:15:00Z","v":77437,"vw":24.931033},{"c":24.945,"h":24.95,"l":24.94,"n":114,"o":24.9413,"t":"2026-10-20T16:30:00Z","v":65923,"vw":24.945576},{"c":24.945,"h":24.95,"l":24.93,"n":99,"o":24.945,"t":"2026-10-20T16:45:00Z","v":39997,"vw":24.942628},{"c":24.935,"h":24.94,"l":24.93,"n":113,"o":24.94,"t":"2026-10-20T17:00:00Z","v":57914,"vw":24.936397},{"c":24.95,"h":24.955,"l":24.9347,"n":303,"o":24.94,"t":"2026-10-20T17:15:00Z","v":216016,"vw":24.94151},{"c":24.955,"h":24.96,"l":24.945,"n":98,"o":24.95,"t":"2026-10-20T17:30:00Z","v":76106,"vw":24.956475},{"c":24.945,"h":24.96,"l":24.945,"n":206,"o":24.955,"t":"2026-10-20T17:45:00Z","v":71950,"vw":24.950846},{"c":24.945,"h":24.9599,"l":24.945,"n":87,"o":24.95,"t":"2026-10-20T18:00:00Z","v":31933,"vw":24.947922},{"c":24.945,"h":24.95,"l":24.945,"n":20,"o":24.945,"t":"2026-10-20T18:15:00Z","v":3586,"vw":24.946379},{"c":24.945,"h":24.95,"l":24.945,"n":41,"o":24.9454,"t":"2026-10-20T18:30:00Z","v":7081,"vw":24.945603},{"c":24.9515,"h":24.96,"l":24.9448,"n":69,"o":24.9448,"t":"2026-10-20T18:45:00Z","v":19863,"vw":24.950373},{"c":24.9454,"h":24.955,"l":24.94,"n":386,"o":24.955,"t":"2026-10-20T19:00:00Z","v":131329,"vw":24.950075},{"c":24.945,"h":24.9499,"l":24.94,"n":86,"o":24.945,"t":"2026-10-20T19:15:00Z","v":30323,"vw":24.945185},{"c":24.9549,"h":24.955,"l":24.94,"n":90,"o":24.945,"t":"2026-10-20T19:30:00Z","v":21552,"vw":24.947634},{"c":24.955,"h":24.96,"l":24.95,"n":424,"o":24.955,"t":"2026-10-20T19:45:00Z","v":84823,"vw":24.954744},{"c":24.96,"h":24.96,"l":24.96,"n":6,"o":24.96,"t":"2026-10-20T20:00:00Z","v":50671,"vw":24.96},{"c":24.955,"h":24.96,"l":24.935,"n":360,"o":24.95,"t":"2026-10-21T13:30:00Z","v":39687,"vw":24.947992},{"c":24.935,"h":24.9595,"l":24.935,"n":113,"o":24.9595,"t":"2026-10-21T13:45:00Z","v":27687,"vw":24.949004},{"c":24.925,"h":24.94,"l":24.915,"n":151,"o":24.94,"t":"2026-10-21T14:00:00Z","v":19234,"vw":24.922956},{"c":24.925,"h":24.9399,"l":24.914,"n":140,"o":24.92,"t":"2026-10-21T14:15:00Z","v":25228,"vw":24.924046},{"c":24.9298,"h":24.93,"l":24.92,"n":260,"o":24.93,"t":"2026-10-21T14:30:00Z","v":48822,"vw":24.926025},{"c":24.935,"h":24.9399,"l":24.9201,"n":337,"o":24.925,"t":"2026-10-21T14:45:00Z","v":141061,"vw":24.931591},{"c":24.925,"h":24.9302,"l":24.91,"n":243,"o":24.93,"t":"2026-10-21T15:00:00Z","v":84003,"vw":24.92325},{"c":24.94,"h":24.94,"l":24.915,"n":154,"o":24.925,"t":"2026-10-21T15:15:00Z","v":47351,"vw":24.925725},{"c":24.9261,"h":24.945,"l":24.9246,"n":217,"o":24.94,"t":"2026-10-21T15:30:00Z","v":59738,"vw":24.934471},{"c":24.925,"h":24.9288,"l":24.9215,"n":83,"o":24.925,"t":"2026-10-21T15:45:00Z","v":8633,"vw":24.925031},{"c":24.9219,"h":24.93,"l":24.9101,"n":274,"o":24.9203,"t":"2026-10-21T16:00:00Z","v":93678,"vw":24.921678},{"c":24.93,"h":24.9351,"l":24.9201,"n":124,"o":24.9241,"t":"2026-10-21T16:15:00Z","v":30072,"vw":24.928968},{"c":24.945,"h":24.95,"l":24.9201,"n":397,"o":24.93,"t":"2026-10-21T16:30:00Z","v":148273,"vw":24.939795},{"c":24.93,"h":24.945,"l":24.93,"n":93,"o":24.945,"t":"2026-10-21T16:45:00Z","v":63114,"vw":24.939709},{"c":24.935,"h":24.94,"l":24.925,"n":249,"o":24.935,"t":"2026-10-21T17:00:00Z","v":113478,"vw":24.9336},{"c":24.9301,"h":24.94,"l":24.93,"n":124,"o":24.94,"t":"2026-10-21T17:15:00Z","v":38096,"vw":24.93772},{"c":24.9301,"h":24.94,"l":24.93,"n":188,"o":24.94,"t":"2026-10-21T17:30:00Z","v":89022,"vw":24.933235},{"c":24.935,"h":24.94,"l":24.925,"n":192,"o":24.93,"t":"2026-10-21T17:45:00Z","v":60377,"vw":24.93125},{"c":24.93,"h":24.935,"l":24.93,"n":52,"o":24.935,"t":"2026-10-21T18:00:00Z","v":22049,"vw":24.931036},{"c":24.925,"h":24.9362,"l":24.925,"n":60,"o":24.935,"t":"2026-10-21T18:15:00Z","v":7597,"vw":24.930797},{"c":24.925,"h":24.93,"l":24.92,"n":80,"o":24.925,"t":"2026-10-21T18:30:00Z","v":38732,"vw":24.925565},{"c":24.875,"h":24.93,"l":24.875,"n":159,"o":24.925,"t":"2026-10-21T18:45:00Z","v":38389,"vw":24.910171},{"c":24.885,"h":24.8902,"l":24.865,"n":178,"o":24.875,"t":"2026-10-21T19:00:00Z","v":69414,"vw":24.87921},{"c":24.915,"h":24.9151,"l":24.885,"n":187,"o":24.885,"t":"2026-10-21T19:15:00Z","v":72712,"vw":24.897352},{"c":24.925,"h":24.925,"l":24.915,"n":151,"o":24.925,"t":"2026-10-21T19:30:00Z","v":42957,"vw":24.920913},{"c":24.92,"h":24.93,"l":24.92,"n":318,"o":24.92,"t":"2026-10-21T19:45:00Z","v":46270,"vw":24.923393},{"c":24.93,"h":24.95,"l":24.93,"n":66,"o":24.93,"t":"2026-10-21T20:00:00Z","v":15227,"vw":24.931232},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-22T09:45:00Z","v":600,"vw":24.9},{"c":24.84,"h":24.84,"l":24.84,"n":2,"o":24.84,"t":"2026-10-22T13:15:00Z","v":101,"vw":24.84},{"c":24.845,"h":24.85,"l":24.83,"n":87,"o":24.84,"t":"2026-10-22T13:30:00Z","v":44378,"vw":24.83952},{"c":24.84,"h":24.8593,"l":24.84,"n":198,"o":24.845,"t":"2026-10-22T13:45:00Z","v":57868,"vw":24.849797},{"c":24.835,"h":24.845,"l":24.8301,"n":166,"o":24.84,"t":"2026-10-22T14:00:00Z","v":38236,"vw":24.838118},{"c":24.83,"h":24.84,"l":24.8299,"n":105,"o":24.84,"t":"2026-10-22T14:15:00Z","v":27039,"vw":24.833517},{"c":24.8201,"h":24.84,"l":24.8201,"n":94,"o":24.835,"t":"2026-10-22T14:30:00Z","v":35505,"vw":24.826953},{"c":24.835,"h":24.845,"l":24.825,"n":121,"o":24.825,"t":"2026-10-22T14:45:00Z","v":63865,"vw":24.834984},{"c":24.845,"h":24.851,"l":24.83,"n":130,"o":24.84,"t":"2026-10-22T15:00:00Z","v":46917,"vw":24.846839},{"c":24.845,"h":24.86,"l":24.84,"n":328,"o":24.85,"t":"2026-10-22T15:15:00Z","v":130150,"vw":24.850558},{"c":24.8502,"h":24.855,"l":24.84,"n":200,"o":24.845,"t":"2026-10-22T15:30:00Z","v":72667,"vw":24.845574},{"c":24.855,"h":24.8599,"l":24.8432,"n":142,"o":24.85,"t":"2026-10-22T15:45:00Z","v":64311,"vw":24.853361},{"c":24.855,"h":24.86,"l":24.85,"n":90,"o":24.86,"t":"2026-10-22T16:00:00Z","v":148565,"vw":24.850684},{"c":24.855,"h":24.855,"l":24.85,"n":63,"o":24.855,"t":"2026-10-22T16:15:00Z","v":38480,"vw":24.854942},{"c":24.855,"h":24.8587,"l":24.85,"n":26,"o":24.85,"t":"2026-10-22T16:30:00Z","v":9953,"vw":24.854905},{"c":24.865,"h":24.865,"l":24.85,"n":97,"o":24.855,"t":"2026-10-22T16:45:00Z","v":39118,"vw":24.858514},{"c":24.8599,"h":24.86,"l":24.8526,"n":50,"o":24.86,"t":"2026-10-22T17:00:00Z","v":19861,"vw":24.857358},{"c":24.865,"h":24.8699,"l":24.86,"n":45,"o":24.86,"t":"2026-10-22T17:15:00Z","v":7764,"vw":24.864575},{"c":24.865,"h":24.8697,"l":24.86,"n":286,"o":24.865,"t":"2026-10-22T17:30:00Z","v":137311,"vw":24.865052},{"c":24.865,"h":24.87,"l":24.86,"n":231,"o":24.865,"t":"2026-10-22T17:45:00Z","v":77478,"vw":24.865913},{"c":24.865,"h":24.865,"l":24.85,"n":87,"o":24.865,"t":"2026-10-22T18:00:00Z","v":83993,"vw":24.859937},{"c":24.865,"h":24.8651,"l":24.86,"n":61,"o":24.865,"t":"2026-10-22T18:15:00Z","v":16544,"vw":24.864943},{"c":24.865,"h":24.875,"l":24.86,"n":112,"o":24.87,"t":"2026-10-22T18:30:00Z","v":37896,"vw":24.865928},{"c":24.865,"h":24.8651,"l":24.86,"n":30,"o":24.865,"t":"2026-10-22T18:45:00Z","v":10052,"vw":24.863429},{"c":24.8585,"h":24.8607,"l":24.85,"n":109,"o":24.86,"t":"2026-10-22T19:00:00Z","v":72503,"vw":24.856347},{"c":24.865,"h":24.87,"l":24.855,"n":89,"o":24.855,"t":"2026-10-22T19:15:00Z","v":40807,"vw":24.862218},{"c":24.85,"h":24.8699,"l":24.85,"n":237,"o":24.865,"t":"2026-10-22T19:30:00Z","v":87472,"vw":24.860236},{"c":24.84,"h":24.86,"l":24.84,"n":582,"o":24.855,"t":"2026-10-22T19:45:00Z","v":172081,"vw":24.847399},{"c":24.84,"h":24.84,"l":24.84,"n":4,"o":24.84,"t":"2026-10-22T20:00:00Z","v":74506,"vw":24.84}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.551430766848312,"strike":31.222892269572995,"iv":0.8027706536196804,"gamma":0.05998991242405448,"theta":-0.02762806297370256,"vega":0.019537109299870018,"rho":0.003392071638416003,"breakevenPct":27.91595425290381},{"delta":0.25,"premium":0.725,"strike":29.583384281282232,"iv":0.775041269397855,"gamma":0.05895700097137302,"theta":-0.030458918569800878,"vega":0.022168613197925978,"rho":0.004239478439446596,"breakevenPct":22.01442947376101},{"delta":0.3,"premium":0.725,"strike":27.749319299052495,"iv":0.6050675587178979,"gamma":0.08445337929867948,"theta":-0.02602520819053998,"vega":0.02417489160759859,"rho":0.005179053649846143,"breakevenPct":14.630915052546275},{"delta":0.35,"premium":0.7095242175632194,"strike":26.690484351264388,"iv":0.4868372048348337,"gamma":0.11901690514525254,"theta":-0.022334581794644592,"vega":0.025493700286940372,"rho":0.006114993246475785,"breakevenPct":10.305992628130465},{"delta":0.4,"premium":0.680591361115296,"strike":26.11182722230592,"iv":0.40123767345264183,"gamma":0.16091302818636793,"theta":-0.019098598051584884,"vega":0.02629746200294765,"rho":0.007048720787496477,"breakevenPct":7.859978194127278},{"delta":0.45,"premium":0.6516585046673726,"strike":25.53317009334745,"iv":0.31563814207045005,"gamma":0.20280915122748328,"theta":-0.01586261430852518,"vega":0.027101223718954924,"rho":0.00798244832851717,"breakevenPct":5.413963760124093},{"delta":0.5,"premium":0.6395021451486338,"strike":24.979282649787667,"iv":0.2369490265263231,"gamma":0.24010555474122605,"theta":-0.012834587259510408,"vega":0.027702564120871413,"rho":0.00891117245933579,"breakevenPct":3.135204488471417},{"delta":0.55,"premium":0.8239892097094018,"strike":24.71572970041514,"iv":0.23925940914598715,"gamma":0.22348697221909206,"theta":-0.012244096279548967,"vega":0.02593125065604166,"rho":0.00978124979885092,"breakevenPct":2.8169038249780276},{"delta":0.6,"premium":1.0084762742701694,"strike":24.452176751042614,"iv":0.2415697917656512,"gamma":0.20686838969695812,"theta":-0.01165360529958753,"vega":0.024159937191211914,"rho":0.010651327138366046,"breakevenPct":2.498603161484639},{"delta":0.65,"premium":1.1929633388309373,"strike":24.18862380167009,"iv":0.24388017438531523,"gamma":0.19024980717482415,"theta":-0.01106311431962609,"vega":0.022388623726382166,"rho":0.011521404477881175,"breakevenPct":2.1803024979912498},{"delta":0.7,"premium":1.377450403391705,"strike":23.925070852297566,"iv":0.24619055700497924,"gamma":0.1736312246526902,"theta":-0.010472623339664651,"vega":0.02061731026155242,"rho":0.012391481817396303,"breakevenPct":1.862001834497861},{"delta":0.75,"premium":1.561937467952473,"strike":23.661517902925038,"iv":0.24850093962464329,"gamma":0.1570126421305562,"theta":-0.009882132359703212,"vega":0.018845996796722667,"rho":0.013261559156911431,"breakevenPct":1.543701171004472},{"delta":0.8,"premium":1.7464245325132408,"strike":23.397964953552513,"iv":0.25081132224430736,"gamma":0.14039405960842224,"theta":-0.009291641379741773,"vega":0.017074683331892916,"rho":0.014131636496426563,"breakevenPct":1.2254005075110825},{"delta":0.85,"premium":1.9309115970740085,"strike":23.13441200417999,"iv":0.25312170486397134,"gamma":0.1237754770862883,"theta":-0.008701150399780333,"vega":0.01530336986706317,"rho":0.015001713835941687,"breakevenPct":0.9070998440176941}],"put":[{"delta":0.15,"premium":0.725,"strike":18.78490637474912,"iv":1.150031748751811,"gamma":0.029155452107417823,"theta":-0.03185876842927819,"vega":0.01626575136877827,"rho":-0.003573053878468629,"breakevenPct":27.295062903586484},{"delta":0.2,"premium":0.725,"strike":21.047334112172262,"iv":0.8299358703333363,"gamma":0.048429518693738655,"theta":-0.027409634597863757,"vega":0.019533376816035525,"rho":-0.004590034210016522,"breakevenPct":18.18706074004726},{"delta":0.25,"premium":0.6868366628935036,"strike":22.508844494753284,"iv":0.6108341685223845,"gamma":0.07632743099654132,"theta":-0.022487678952903236,"vega":0.02214074560763584,"rho":-0.005592001611808202,"breakevenPct":12.149726924880111},{"delta":0.3,"premium":0.6878024229223996,"strike":23.378024229223996,"iv":0.4871825963894598,"gamma":0.10337091079978783,"theta":-0.019247309046192772,"vega":0.02410052998599616,"rho":-0.006623384834785199,"breakevenPct":8.65450158493721},{"delta":0.35,"premium":0.7472103135568466,"strike":23.972103135568467,"iv":0.42553628031117374,"gamma":0.1248658136301336,"theta":-0.017896759160487136,"vega":0.02583234886218713,"rho":-0.007691252809620265,"breakevenPct":6.5020417793413054},{"delta":0.4,"premium":0.8172588599429977,"strike":24.33629429971499,"iv":0.3907706958451568,"gamma":0.14216731759212262,"theta":-0.0166145627031238,"vega":0.026561502968151806,"rho":-0.00875990200825136,"breakevenPct":5.317892754541097},{"delta":0.45,"premium":0.8878316916455198,"strike":24.6891584582276,"iv":0.35732957607440696,"gamma":0.15926220482825668,"theta":-0.015335734148983707,"vega":0.02724125387674418,"rho":-0.009828589699262494,"breakevenPct":4.181454240812882},{"delta":0.5,"premium":1.0100794150848083,"strike":25.064950719010604,"iv":0.33449363037891755,"gamma":0.17179073981894757,"theta":-0.014426487465442474,"vega":0.02775106899036323,"rho":-0.010929779285451947,"breakevenPct":3.1607435429718356},{"delta":0.55,"premium":1.514566614891796,"strike":25.61034228636951,"iv":0.3901042193363817,"gamma":0.15054194054641443,"theta":-0.01625104004000773,"vega":0.027003868034792985,"rho":-0.012271385580344064,"breakevenPct":2.996072176015646},{"delta":0.6,"premium":2.0190538146987826,"strike":26.155733853728414,"iv":0.4457148082938457,"gamma":0.1292931412738813,"theta":-0.018075592614572984,"vega":0.02625666707922274,"rho":-0.013612991875236178,"breakevenPct":2.8314008090594562},{"delta":0.65,"premium":2.523541014505771,"strike":26.70112542108732,"iv":0.5013253972513098,"gamma":0.10804434200134815,"theta":-0.01990014518913824,"vega":0.025509466123652496,"rho":-0.014954598170128295,"breakevenPct":2.6667294421032666},{"delta":0.7,"premium":1.553848344058455,"strike":26.109891674327468,"iv":0.2926122587143637,"gamma":0.17843243879663265,"theta":-0.01004610583214277,"vega":0.024266338018508297,"rho":-0.01530104370643732,"breakevenPct":1.1431427927978495},{"delta":0.75,"premium":5.88235294117647,"strike":30.0359477124183,"iv":0.8361790849673202,"gamma":0.054295098039215686,"theta":-0.02945686274509804,"vega":0.02224607843137255,"rho":-0.019495087822199587,"breakevenPct":2.763306073905681},{"delta":0.8,"premium":6.854398148148149,"strike":31.189814814814817,"iv":0.8317731481481481,"gamma":0.04716759259259259,"theta":-0.025300925925925914,"vega":0.019395370370370365,"rho":-0.02123793073560468,"breakevenPct":2.0313338701019847},{"delta":0.85,"premium":7.1090277777777775,"strike":31.65277777777778,"iv":0.7439027777777778,"gamma":0.04318611111111111,"theta":-0.01798611111111111,"vega":0.015969444444444442,"rho":-0.022416095675675166,"breakevenPct":1.1926328502415469},{"delta":0.9,"premium":7.870913461538463,"strike":32.60096153846154,"iv":0.68971875,"gamma":0.036293749999999986,"theta":-0.011358173076923073,"vega":0.012258173076923073,"rho":-0.023990997991641016,"breakevenPct":0.44264059209711404}]},"raw":{"call":[{"delta":0.2,"premium":0.551430766848312,"strike":31.222892269572995,"iv":0.8027706536196804,"gamma":0.05998991242405448,"theta":-0.02762806297370256,"vega":0.019537109299870018,"rho":0.003392071638416003,"breakevenPct":27.91595425290381},{"delta":0.25,"premium":0.725,"strike":29.583384281282232,"iv":0.775041269397855,"gamma":0.05895700097137302,"theta":-0.030458918569800878,"vega":0.022168613197925978,"rho":0.004239478439446596,"breakevenPct":22.01442947376101},{"delta":0.3,"premium":0.725,"strike":27.749319299052495,"iv":0.6050675587178979,"gamma":0.08445337929867948,"theta":-0.02602520819053998,"vega":0.02417489160759859,"rho":0.005179053649846143,"breakevenPct":14.630915052546275},{"delta":0.35,"premium":0.7095242175632194,"strike":26.690484351264388,"iv":0.4868372048348337,"gamma":0.11901690514525254,"theta":-0.022334581794644592,"vega":0.025493700286940372,"rho":0.006114993246475785,"breakevenPct":10.305992628130465},{"delta":0.4,"premium":0.680591361115296,"strike":26.11182722230592,"iv":0.40123767345264183,"gamma":0.16091302818636793,"theta":-0.019098598051584884,"vega":0.02629746200294765,"rho":0.007048720787496477,"breakevenPct":7.859978194127278},{"delta":0.45,"premium":0.6516585046673726,"strike":25.53317009334745,"iv":0.31563814207045005,"gamma":0.20280915122748328,"theta":-0.01586261430852518,"vega":0.027101223718954924,"rho":0.00798244832851717,"breakevenPct":5.413963760124093},{"delta":0.5,"premium":0.6395021451486338,"strike":24.979282649787667,"iv":0.2369490265263231,"gamma":0.24010555474122605,"theta":-0.012834587259510408,"vega":0.027702564120871413,"rho":0.00891117245933579,"breakevenPct":3.135204488471417},{"delta":0.55,"premium":0.8239892097094018,"strike":24.71572970041514,"iv":0.23925940914598715,"gamma":0.22348697221909206,"theta":-0.012244096279548967,"vega":0.02593125065604166,"rho":0.00978124979885092,"breakevenPct":2.8169038249780276},{"delta":0.6,"premium":1.0084762742701694,"strike":24.452176751042614,"iv":0.2415697917656512,"gamma":0.20686838969695812,"theta":-0.01165360529958753,"vega":0.024159937191211914,"rho":0.010651327138366046,"breakevenPct":2.498603161484639},{"delta":0.65,"premium":1.1929633388309373,"strike":24.18862380167009,"iv":0.24388017438531523,"gamma":0.19024980717482415,"theta":-0.01106311431962609,"vega":0.022388623726382166,"rho":0.011521404477881175,"breakevenPct":2.1803024979912498},{"delta":0.7,"premium":1.377450403391705,"strike":23.925070852297566,"iv":0.24619055700497924,"gamma":0.1736312246526902,"theta":-0.010472623339664651,"vega":0.02061731026155242,"rho":0.012391481817396303,"breakevenPct":1.862001834497861},{"delta":0.75,"premium":1.561937467952473,"strike":23.661517902925038,"iv":0.24850093962464329,"gamma":0.1570126421305562,"theta":-0.009882132359703212,"vega":0.018845996796722667,"rho":0.013261559156911431,"breakevenPct":1.543701171004472},{"delta":0.8,"premium":1.7464245325132408,"strike":23.397964953552513,"iv":0.25081132224430736,"gamma":0.14039405960842224,"theta":-0.009291641379741773,"vega":0.017074683331892916,"rho":0.014131636496426563,"breakevenPct":1.2254005075110825},{"delta":0.85,"premium":1.9309115970740085,"strike":23.13441200417999,"iv":0.25312170486397134,"gamma":0.1237754770862883,"theta":-0.008701150399780333,"vega":0.01530336986706317,"rho":0.015001713835941687,"breakevenPct":0.9070998440176941}],"put":[{"delta":0.15,"premium":0.725,"strike":18.78490637474912,"iv":1.150031748751811,"gamma":0.029155452107417823,"theta":-0.03185876842927819,"vega":0.01626575136877827,"rho":-0.003573053878468629,"breakevenPct":27.295062903586484},{"delta":0.2,"premium":0.725,"strike":21.047334112172262,"iv":0.8299358703333363,"gamma":0.048429518693738655,"theta":-0.027409634597863757,"vega":0.019533376816035525,"rho":-0.004590034210016522,"breakevenPct":18.18706074004726},{"delta":0.25,"premium":0.6868366628935036,"strike":22.508844494753284,"iv":0.6108341685223845,"gamma":0.07632743099654132,"theta":-0.022487678952903236,"vega":0.02214074560763584,"rho":-0.005592001611808202,"breakevenPct":12.149726924880111},{"delta":0.3,"premium":0.6878024229223996,"strike":23.378024229223996,"iv":0.4871825963894598,"gamma":0.10337091079978783,"theta":-0.019247309046192772,"vega":0.02410052998599616,"rho":-0.006623384834785199,"breakevenPct":8.65450158493721},{"delta":0.35,"premium":0.7472103135568466,"strike":23.972103135568467,"iv":0.42553628031117374,"gamma":0.1248658136301336,"theta":-0.017896759160487136,"vega":0.02583234886218713,"rho":-0.007691252809620265,"breakevenPct":6.5020417793413054},{"delta":0.4,"premium":0.8172588599429977,"strike":24.33629429971499,"iv":0.3907706958451568,"gamma":0.14216731759212262,"theta":-0.0166145627031238,"vega":0.026561502968151806,"rho":-0.00875990200825136,"breakevenPct":5.317892754541097},{"delta":0.45,"premium":0.8878316916455198,"strike":24.6891584582276,"iv":0.35732957607440696,"gamma":0.15926220482825668,"theta":-0.015335734148983707,"vega":0.02724125387674418,"rho":-0.009828589699262494,"breakevenPct":4.181454240812882},{"delta":0.5,"premium":1.0100794150848083,"strike":25.064950719010604,"iv":0.33449363037891755,"gamma":0.17179073981894757,"theta":-0.014426487465442474,"vega":0.02775106899036323,"rho":-0.010929779285451947,"breakevenPct":3.1607435429718356},{"delta":0.55,"premium":1.514566614891796,"strike":25.61034228636951,"iv":0.3901042193363817,"gamma":0.15054194054641443,"theta":-0.01625104004000773,"vega":0.027003868034792985,"rho":-0.012271385580344064,"breakevenPct":2.996072176015646},{"delta":0.6,"premium":2.0190538146987826,"strike":26.155733853728414,"iv":0.4457148082938457,"gamma":0.1292931412738813,"theta":-0.018075592614572984,"vega":0.02625666707922274,"rho":-0.013612991875236178,"breakevenPct":2.8314008090594562},{"delta":0.65,"premium":2.523541014505771,"strike":26.70112542108732,"iv":0.5013253972513098,"gamma":0.10804434200134815,"theta":-0.01990014518913824,"vega":0.025509466123652496,"rho":-0.014954598170128295,"breakevenPct":2.6667294421032666},{"delta":0.7,"premium":1.553848344058455,"strike":26.109891674327468,"iv":0.2926122587143637,"gamma":0.17843243879663265,"theta":-0.01004610583214277,"vega":0.024266338018508297,"rho":-0.01530104370643732,"breakevenPct":1.1431427927978495},{"delta":0.75,"premium":5.88235294117647,"strike":30.0359477124183,"iv":0.8361790849673202,"gamma":0.054295098039215686,"theta":-0.02945686274509804,"vega":0.02224607843137255,"rho":-0.019495087822199587,"breakevenPct":2.763306073905681},{"delta":0.8,"premium":6.854398148148149,"strike":31.189814814814817,"iv":0.8317731481481481,"gamma":0.04716759259259259,"theta":-0.025300925925925914,"vega":0.019395370370370365,"rho":-0.02123793073560468,"breakevenPct":2.0313338701019847},{"delta":0.85,"premium":7.1090277777777775,"strike":31.65277777777778,"iv":0.7439027777777778,"gamma":0.04318611111111111,"theta":-0.01798611111111111,"vega":0.015969444444444442,"rho":-0.022416095675675166,"breakevenPct":1.1926328502415469},{"delta":0.9,"premium":7.870913461538463,"strike":32.60096153846154,"iv":0.68971875,"gamma":0.036293749999999986,"theta":-0.011358173076923073,"vega":0.012258173076923073,"rho":-0.023990997991641016,"breakevenPct":0.44264059209711404}]}},"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"}}