{"symbol":"FHB","url":"https://intraalpha.com/companies/FHB","capturedAt":"2026-10-22T21:24:53.495Z","state":"ready","quote":{"symbol":"FHB","last_price":25.61,"prev_close":25.33,"regular_close":26.13,"change":0.28,"change_pct":1.1054,"regular_change":0.8,"regular_change_pct":3.1583,"extended_change":-0.52,"extended_change_pct":-1.99,"bid":23.28,"ask":26.24,"bid_size":1000,"ask_size":100,"volume":2887671,"vwap":26.029305,"open":25.22,"high":26.16,"low":25.195,"close":26.13,"trade_count":27818,"last_trade_at":"2026-10-22T20:11:36.76123584Z","last_quote_at":"2026-10-22T21:09:54.458925642Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:24:41.082501221-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"FHB","fetched_at":"2026-10-22T21:24:51.663036+00:00","name":"First Hawaiian Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"First Hawaiian, Inc. is a banking holding company for First Hawaiian Bank providing a range of banking services to consumers and business customers in the United States. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3089489000,"ebitda":null,"pe_ratio":11.04,"peg_ratio":3.05,"book_value":23.23,"dividend_per_share":1.04,"dividend_yield":0.0417,"eps":2.3,"revenue_ttm":881067000,"gross_profit_ttm":881067000,"profit_margin":0.323,"operating_margin_ttm":0.437,"return_on_assets_ttm":0.012,"return_on_equity_ttm":0.103,"quarterly_earnings_growth":0.034,"quarterly_revenue_growth":0.059,"analyst_target_price":29.11,"analyst_number":0,"beta":0.751,"fifty_two_week_high":30.29,"fifty_two_week_low":22.64,"fifty_day_ma":25.66,"two_hundred_day_ma":26.6,"shares_outstanding":121681000,"forward_pe":12.22,"price_to_sales":3.506,"price_to_book":1.068,"ev_to_revenue":3.468,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:24:51.663036+00:00"},"optionObservedAt":"2026-10-22T19:55:01.682Z","bars":[{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-15T11:20:00Z","v":135,"vw":24.44},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-15T11:30:00Z","v":135,"vw":24.45},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-10-15T11:35:00Z","v":133,"vw":24.45},{"c":24.5,"h":24.5,"l":24.5,"n":3,"o":24.5,"t":"2026-10-15T13:25:00Z","v":275,"vw":24.5},{"c":24.43,"h":24.57,"l":24.4,"n":287,"o":24.55,"t":"2026-10-15T13:30:00Z","v":40567,"vw":24.453788},{"c":24.485,"h":24.51,"l":24.44,"n":204,"o":24.44,"t":"2026-10-15T13:35:00Z","v":16424,"vw":24.473168},{"c":24.42,"h":24.56,"l":24.41,"n":250,"o":24.485,"t":"2026-10-15T13:40:00Z","v":22327,"vw":24.496609},{"c":24.52,"h":24.52,"l":24.38,"n":359,"o":24.425,"t":"2026-10-15T13:45:00Z","v":22520,"vw":24.466807},{"c":24.57,"h":24.61,"l":24.53,"n":279,"o":24.53,"t":"2026-10-15T13:50:00Z","v":21183,"vw":24.569222},{"c":24.62,"h":24.65,"l":24.57,"n":205,"o":24.58,"t":"2026-10-15T13:55:00Z","v":9881,"vw":24.608719},{"c":24.625,"h":24.65,"l":24.555,"n":499,"o":24.61,"t":"2026-10-15T14:00:00Z","v":36556,"vw":24.617152},{"c":24.75,"h":24.75,"l":24.64,"n":284,"o":24.65,"t":"2026-10-15T14:05:00Z","v":16661,"vw":24.685537},{"c":24.785,"h":24.795,"l":24.73,"n":370,"o":24.75,"t":"2026-10-15T14:10:00Z","v":20747,"vw":24.768311},{"c":24.775,"h":24.795,"l":24.76,"n":296,"o":24.785,"t":"2026-10-15T14:15:00Z","v":17693,"vw":24.777176},{"c":24.7989,"h":24.81,"l":24.765,"n":242,"o":24.775,"t":"2026-10-15T14:20:00Z","v":10781,"vw":24.782905},{"c":24.86,"h":24.86,"l":24.8,"n":228,"o":24.8,"t":"2026-10-15T14:25:00Z","v":8701,"vw":24.838976},{"c":24.935,"h":24.955,"l":24.87,"n":296,"o":24.87,"t":"2026-10-15T14:30:00Z","v":14481,"vw":24.92578},{"c":24.9,"h":24.95,"l":24.9,"n":243,"o":24.94,"t":"2026-10-15T14:35:00Z","v":10096,"vw":24.924914},{"c":24.95,"h":24.98,"l":24.905,"n":294,"o":24.905,"t":"2026-10-15T14:40:00Z","v":20560,"vw":24.957386},{"c":24.93,"h":24.945,"l":24.875,"n":270,"o":24.945,"t":"2026-10-15T14:45:00Z","v":17917,"vw":24.913997},{"c":24.925,"h":24.94,"l":24.905,"n":221,"o":24.93,"t":"2026-10-15T14:50:00Z","v":10497,"vw":24.920246},{"c":24.87,"h":24.935,"l":24.86,"n":374,"o":24.93,"t":"2026-10-15T14:55:00Z","v":22210,"vw":24.894543},{"c":24.84,"h":24.905,"l":24.835,"n":325,"o":24.875,"t":"2026-10-15T15:00:00Z","v":15986,"vw":24.876958},{"c":24.79,"h":24.86,"l":24.79,"n":272,"o":24.84,"t":"2026-10-15T15:05:00Z","v":15631,"vw":24.827947},{"c":24.77,"h":24.81,"l":24.755,"n":268,"o":24.795,"t":"2026-10-15T15:10:00Z","v":16395,"vw":24.783826},{"c":24.73,"h":24.765,"l":24.72,"n":223,"o":24.765,"t":"2026-10-15T15:15:00Z","v":14580,"vw":24.747819},{"c":24.705,"h":24.7488,"l":24.705,"n":181,"o":24.73,"t":"2026-10-15T15:20:00Z","v":15064,"vw":24.731908},{"c":24.705,"h":24.705,"l":24.69,"n":209,"o":24.705,"t":"2026-10-15T15:25:00Z","v":6928,"vw":24.69962},{"c":24.755,"h":24.755,"l":24.705,"n":222,"o":24.7055,"t":"2026-10-15T15:30:00Z","v":10950,"vw":24.728462},{"c":24.74,"h":24.7613,"l":24.725,"n":210,"o":24.755,"t":"2026-10-15T15:35:00Z","v":11998,"vw":24.744532},{"c":24.76,"h":24.76,"l":24.7312,"n":180,"o":24.745,"t":"2026-10-15T15:40:00Z","v":7815,"vw":24.74345},{"c":24.75,"h":24.785,"l":24.75,"n":263,"o":24.7512,"t":"2026-10-15T15:45:00Z","v":12891,"vw":24.770881},{"c":24.715,"h":24.75,"l":24.715,"n":226,"o":24.745,"t":"2026-10-15T15:50:00Z","v":14372,"vw":24.73514},{"c":24.745,"h":24.745,"l":24.71,"n":208,"o":24.715,"t":"2026-10-15T15:55:00Z","v":7784,"vw":24.728269},{"c":24.725,"h":24.745,"l":24.715,"n":182,"o":24.745,"t":"2026-10-15T16:00:00Z","v":7190,"vw":24.725286},{"c":24.735,"h":24.735,"l":24.71,"n":193,"o":24.725,"t":"2026-10-15T16:05:00Z","v":11511,"vw":24.721415},{"c":24.735,"h":24.745,"l":24.73,"n":181,"o":24.74,"t":"2026-10-15T16:10:00Z","v":6441,"vw":24.736375},{"c":24.725,"h":24.76,"l":24.72,"n":323,"o":24.735,"t":"2026-10-15T16:15:00Z","v":23970,"vw":24.7424},{"c":24.765,"h":24.77,"l":24.725,"n":275,"o":24.725,"t":"2026-10-15T16:20:00Z","v":18978,"vw":24.748396},{"c":24.775,"h":24.78,"l":24.765,"n":192,"o":24.765,"t":"2026-10-15T16:25:00Z","v":9054,"vw":24.773079},{"c":24.765,"h":24.775,"l":24.7636,"n":223,"o":24.775,"t":"2026-10-15T16:30:00Z","v":14786,"vw":24.768902},{"c":24.78,"h":24.8001,"l":24.765,"n":220,"o":24.765,"t":"2026-10-15T16:35:00Z","v":12139,"vw":24.784066},{"c":24.81,"h":24.81,"l":24.785,"n":185,"o":24.785,"t":"2026-10-15T16:40:00Z","v":8658,"vw":24.798444},{"c":24.81,"h":24.815,"l":24.795,"n":216,"o":24.805,"t":"2026-10-15T16:45:00Z","v":9145,"vw":24.804189},{"c":24.805,"h":24.825,"l":24.8,"n":279,"o":24.805,"t":"2026-10-15T16:50:00Z","v":18225,"vw":24.808307},{"c":24.835,"h":24.835,"l":24.8,"n":235,"o":24.8,"t":"2026-10-15T16:55:00Z","v":12348,"vw":24.822822},{"c":24.845,"h":24.85,"l":24.83,"n":246,"o":24.84,"t":"2026-10-15T17:00:00Z","v":21628,"vw":24.839141},{"c":24.875,"h":24.88,"l":24.85,"n":255,"o":24.85,"t":"2026-10-15T17:05:00Z","v":15715,"vw":24.862042},{"c":24.84,"h":24.885,"l":24.84,"n":569,"o":24.88,"t":"2026-10-15T17:10:00Z","v":35457,"vw":24.86851},{"c":24.85,"h":24.86,"l":24.83,"n":299,"o":24.845,"t":"2026-10-15T17:15:00Z","v":13160,"vw":24.845926},{"c":24.865,"h":24.87,"l":24.84,"n":201,"o":24.84,"t":"2026-10-15T17:20:00Z","v":10249,"vw":24.853902},{"c":24.88,"h":24.885,"l":24.86,"n":275,"o":24.86,"t":"2026-10-15T17:25:00Z","v":12183,"vw":24.875074},{"c":24.9,"h":24.9,"l":24.87,"n":210,"o":24.875,"t":"2026-10-15T17:30:00Z","v":10580,"vw":24.883616},{"c":24.9,"h":24.91,"l":24.89,"n":214,"o":24.895,"t":"2026-10-15T17:35:00Z","v":10812,"vw":24.896869},{"c":24.865,"h":24.9,"l":24.865,"n":263,"o":24.895,"t":"2026-10-15T17:40:00Z","v":12517,"vw":24.884382},{"c":24.87,"h":24.89,"l":24.865,"n":279,"o":24.865,"t":"2026-10-15T17:45:00Z","v":21938,"vw":24.878216},{"c":24.855,"h":24.885,"l":24.85,"n":385,"o":24.87,"t":"2026-10-15T17:50:00Z","v":28426,"vw":24.876886},{"c":24.83,"h":24.855,"l":24.825,"n":580,"o":24.855,"t":"2026-10-15T17:55:00Z","v":14390,"vw":24.834279},{"c":24.855,"h":24.87,"l":24.83,"n":356,"o":24.835,"t":"2026-10-15T18:00:00Z","v":27931,"vw":24.856861},{"c":24.815,"h":24.855,"l":24.815,"n":268,"o":24.855,"t":"2026-10-15T18:05:00Z","v":16278,"vw":24.838199},{"c":24.875,"h":24.88,"l":24.815,"n":361,"o":24.815,"t":"2026-10-15T18:10:00Z","v":21300,"vw":24.846237},{"c":24.865,"h":24.888,"l":24.86,"n":319,"o":24.88,"t":"2026-10-15T18:15:00Z","v":22617,"vw":24.874452},{"c":24.895,"h":24.895,"l":24.87,"n":231,"o":24.87,"t":"2026-10-15T18:20:00Z","v":13420,"vw":24.880666},{"c":24.875,"h":24.895,"l":24.875,"n":249,"o":24.895,"t":"2026-10-15T18:25:00Z","v":18197,"vw":24.887161},{"c":24.875,"h":24.885,"l":24.875,"n":242,"o":24.875,"t":"2026-10-15T18:30:00Z","v":15900,"vw":24.878577},{"c":24.865,"h":24.875,"l":24.855,"n":343,"o":24.875,"t":"2026-10-15T18:35:00Z","v":22095,"vw":24.861559},{"c":24.845,"h":24.865,"l":24.84,"n":265,"o":24.865,"t":"2026-10-15T18:40:00Z","v":24262,"vw":24.853245},{"c":24.835,"h":24.87,"l":24.835,"n":320,"o":24.845,"t":"2026-10-15T18:45:00Z","v":23020,"vw":24.854775},{"c":24.845,"h":24.85,"l":24.835,"n":186,"o":24.84,"t":"2026-10-15T18:50:00Z","v":8124,"vw":24.845701},{"c":24.815,"h":24.85,"l":24.8,"n":475,"o":24.845,"t":"2026-10-15T18:55:00Z","v":39157,"vw":24.820624},{"c":24.82,"h":24.83,"l":24.81,"n":318,"o":24.815,"t":"2026-10-15T19:00:00Z","v":22643,"vw":24.818466},{"c":24.825,"h":24.83,"l":24.815,"n":200,"o":24.815,"t":"2026-10-15T19:05:00Z","v":11598,"vw":24.82298},{"c":24.825,"h":24.825,"l":24.81,"n":379,"o":24.825,"t":"2026-10-15T19:10:00Z","v":24271,"vw":24.817311},{"c":24.8,"h":24.825,"l":24.795,"n":304,"o":24.825,"t":"2026-10-15T19:15:00Z","v":18864,"vw":24.815402},{"c":24.84,"h":24.8475,"l":24.795,"n":414,"o":24.795,"t":"2026-10-15T19:20:00Z","v":24373,"vw":24.829674},{"c":24.815,"h":24.8375,"l":24.815,"n":307,"o":24.835,"t":"2026-10-15T19:25:00Z","v":15271,"vw":24.826179},{"c":24.83,"h":24.83,"l":24.81,"n":414,"o":24.815,"t":"2026-10-15T19:30:00Z","v":26114,"vw":24.819898},{"c":24.84,"h":24.85,"l":24.825,"n":497,"o":24.83,"t":"2026-10-15T19:35:00Z","v":33624,"vw":24.836701},{"c":24.855,"h":24.87,"l":24.83,"n":530,"o":24.84,"t":"2026-10-15T19:40:00Z","v":45529,"vw":24.847474},{"c":24.825,"h":24.855,"l":24.825,"n":585,"o":24.855,"t":"2026-10-15T19:45:00Z","v":51293,"vw":24.834672},{"c":24.91,"h":24.915,"l":24.825,"n":1417,"o":24.83,"t":"2026-10-15T19:50:00Z","v":197280,"vw":24.877954},{"c":24.925,"h":24.95,"l":24.9025,"n":2084,"o":24.91,"t":"2026-10-15T19:55:00Z","v":231593,"vw":24.933331},{"c":24.94,"h":24.94,"l":24.94,"n":51,"o":24.94,"t":"2026-10-15T20:00:00Z","v":704865,"vw":24.94},{"c":25.2,"h":25.21,"l":24.99,"n":288,"o":24.99,"t":"2026-10-16T13:30:00Z","v":33088,"vw":25.078019},{"c":25.35,"h":25.41,"l":25.19,"n":252,"o":25.21,"t":"2026-10-16T13:35:00Z","v":18159,"vw":25.315711},{"c":25.34,"h":25.385,"l":25.33,"n":154,"o":25.37,"t":"2026-10-16T13:40:00Z","v":11516,"vw":25.356428},{"c":25.31,"h":25.37,"l":25.31,"n":221,"o":25.33,"t":"2026-10-16T13:45:00Z","v":15723,"vw":25.341905},{"c":25.275,"h":25.34,"l":25.27,"n":250,"o":25.315,"t":"2026-10-16T13:50:00Z","v":16142,"vw":25.306153},{"c":25.25,"h":25.31,"l":25.25,"n":197,"o":25.275,"t":"2026-10-16T13:55:00Z","v":11347,"vw":25.284199},{"c":25.215,"h":25.31,"l":25.2,"n":486,"o":25.25,"t":"2026-10-16T14:00:00Z","v":38922,"vw":25.248382},{"c":25.295,"h":25.3,"l":25.22,"n":319,"o":25.22,"t":"2026-10-16T14:05:00Z","v":20553,"vw":25.264018},{"c":25.23,"h":25.305,"l":25.225,"n":287,"o":25.29,"t":"2026-10-16T14:10:00Z","v":21862,"vw":25.26634},{"c":25.32,"h":25.32,"l":25.235,"n":253,"o":25.235,"t":"2026-10-16T14:15:00Z","v":15384,"vw":25.282769},{"c":25.335,"h":25.38,"l":25.325,"n":266,"o":25.33,"t":"2026-10-16T14:20:00Z","v":14347,"vw":25.340958},{"c":25.37,"h":25.37,"l":25.305,"n":294,"o":25.34,"t":"2026-10-16T14:25:00Z","v":15737,"vw":25.33212},{"c":25.29,"h":25.38,"l":25.29,"n":302,"o":25.355,"t":"2026-10-16T14:30:00Z","v":21184,"vw":25.331039},{"c":25.26,"h":25.285,"l":25.26,"n":339,"o":25.285,"t":"2026-10-16T14:35:00Z","v":21366,"vw":25.272491},{"c":25.255,"h":25.265,"l":25.24,"n":262,"o":25.255,"t":"2026-10-16T14:40:00Z","v":14646,"vw":25.25564},{"c":25.245,"h":25.26,"l":25.235,"n":327,"o":25.255,"t":"2026-10-16T14:45:00Z","v":20730,"vw":25.250262},{"c":25.21,"h":25.25,"l":25.18,"n":344,"o":25.245,"t":"2026-10-16T14:50:00Z","v":25435,"vw":25.205915},{"c":25.2,"h":25.23,"l":25.185,"n":303,"o":25.21,"t":"2026-10-16T14:55:00Z","v":15813,"vw":25.212152},{"c":25.22,"h":25.23,"l":25.2,"n":252,"o":25.2,"t":"2026-10-16T15:00:00Z","v":10016,"vw":25.214876},{"c":25.255,"h":25.275,"l":25.215,"n":327,"o":25.22,"t":"2026-10-16T15:05:00Z","v":19800,"vw":25.255732},{"c":25.27,"h":25.28,"l":25.245,"n":235,"o":25.255,"t":"2026-10-16T15:10:00Z","v":12091,"vw":25.261542},{"c":25.245,"h":25.28,"l":25.245,"n":219,"o":25.265,"t":"2026-10-16T15:15:00Z","v":10698,"vw":25.268898},{"c":25.2001,"h":25.26,"l":25.2001,"n":262,"o":25.245,"t":"2026-10-16T15:20:00Z","v":13319,"vw":25.232016},{"c":25.17,"h":25.205,"l":25.155,"n":279,"o":25.205,"t":"2026-10-16T15:25:00Z","v":16390,"vw":25.17568},{"c":25.145,"h":25.17,"l":25.13,"n":254,"o":25.17,"t":"2026-10-16T15:30:00Z","v":13598,"vw":25.152837},{"c":25.11,"h":25.155,"l":25.095,"n":239,"o":25.15,"t":"2026-10-16T15:35:00Z","v":13725,"vw":25.119941},{"c":25.075,"h":25.11,"l":25.075,"n":190,"o":25.105,"t":"2026-10-16T15:40:00Z","v":8518,"vw":25.085346},{"c":25.055,"h":25.08,"l":25.055,"n":203,"o":25.075,"t":"2026-10-16T15:45:00Z","v":9174,"vw":25.069704},{"c":25.055,"h":25.0612,"l":25.035,"n":182,"o":25.045,"t":"2026-10-16T15:50:00Z","v":7932,"vw":25.048533},{"c":25.045,"h":25.05,"l":25.035,"n":195,"o":25.05,"t":"2026-10-16T15:55:00Z","v":9485,"vw":25.04189},{"c":25.025,"h":25.06,"l":25.015,"n":186,"o":25.045,"t":"2026-10-16T16:00:00Z","v":9928,"vw":25.031267},{"c":25.01,"h":25.035,"l":25.0012,"n":186,"o":25.03,"t":"2026-10-16T16:05:00Z","v":9598,"vw":25.01927},{"c":24.985,"h":25.02,"l":24.975,"n":173,"o":25.02,"t":"2026-10-16T16:10:00Z","v":7290,"vw":24.998359},{"c":24.97,"h":24.99,"l":24.955,"n":175,"o":24.985,"t":"2026-10-16T16:15:00Z","v":8592,"vw":24.974983},{"c":24.99,"h":24.99,"l":24.965,"n":209,"o":24.975,"t":"2026-10-16T16:20:00Z","v":10459,"vw":24.978168},{"c":24.975,"h":25.005,"l":24.97,"n":222,"o":24.985,"t":"2026-10-16T16:25:00Z","v":11545,"vw":24.990354},{"c":24.955,"h":24.985,"l":24.955,"n":338,"o":24.975,"t":"2026-10-16T16:30:00Z","v":30553,"vw":24.965727},{"c":24.9512,"h":24.965,"l":24.9512,"n":114,"o":24.955,"t":"2026-10-16T16:35:00Z","v":7186,"vw":24.960647},{"c":24.955,"h":24.97,"l":24.945,"n":250,"o":24.955,"t":"2026-10-16T16:40:00Z","v":13865,"vw":24.957969},{"c":24.89,"h":24.945,"l":24.885,"n":260,"o":24.945,"t":"2026-10-16T16:45:00Z","v":16318,"vw":24.911249},{"c":24.895,"h":24.9,"l":24.885,"n":195,"o":24.895,"t":"2026-10-16T16:50:00Z","v":9878,"vw":24.890402},{"c":24.895,"h":24.9,"l":24.885,"n":190,"o":24.9,"t":"2026-10-16T16:55:00Z","v":11243,"vw":24.893882},{"c":24.855,"h":24.9112,"l":24.845,"n":373,"o":24.9,"t":"2026-10-16T17:00:00Z","v":23946,"vw":24.874915},{"c":24.845,"h":24.8788,"l":24.835,"n":192,"o":24.855,"t":"2026-10-16T17:05:00Z","v":10731,"vw":24.857819},{"c":24.85,"h":24.855,"l":24.835,"n":226,"o":24.845,"t":"2026-10-16T17:10:00Z","v":12200,"vw":24.845303},{"c":24.84,"h":24.86,"l":24.84,"n":210,"o":24.855,"t":"2026-10-16T17:15:00Z","v":10996,"vw":24.848353},{"c":24.87,"h":24.87,"l":24.84,"n":289,"o":24.85,"t":"2026-10-16T17:20:00Z","v":18588,"vw":24.852161},{"c":24.915,"h":24.925,"l":24.875,"n":260,"o":24.875,"t":"2026-10-16T17:25:00Z","v":21953,"vw":24.902303},{"c":24.917,"h":24.92,"l":24.905,"n":409,"o":24.915,"t":"2026-10-16T17:30:00Z","v":52890,"vw":24.913444},{"c":24.95,"h":24.965,"l":24.92,"n":266,"o":24.92,"t":"2026-10-16T17:35:00Z","v":25545,"vw":24.942544},{"c":24.945,"h":24.975,"l":24.92,"n":287,"o":24.94,"t":"2026-10-16T17:40:00Z","v":24039,"vw":24.954795},{"c":24.94,"h":24.945,"l":24.9235,"n":201,"o":24.945,"t":"2026-10-16T17:45:00Z","v":9228,"vw":24.93793},{"c":24.915,"h":24.945,"l":24.915,"n":291,"o":24.94,"t":"2026-10-16T17:50:00Z","v":14009,"vw":24.934227},{"c":24.915,"h":24.93,"l":24.905,"n":285,"o":24.915,"t":"2026-10-16T17:55:00Z","v":12984,"vw":24.917102},{"c":24.89,"h":24.915,"l":24.875,"n":251,"o":24.91,"t":"2026-10-16T18:00:00Z","v":12096,"vw":24.897859},{"c":24.91,"h":24.91,"l":24.885,"n":241,"o":24.895,"t":"2026-10-16T18:05:00Z","v":15346,"vw":24.898213},{"c":24.925,"h":24.93,"l":24.91,"n":217,"o":24.915,"t":"2026-10-16T18:10:00Z","v":17412,"vw":24.92446},{"c":24.905,"h":24.935,"l":24.9,"n":199,"o":24.92,"t":"2026-10-16T18:15:00Z","v":13338,"vw":24.919353},{"c":24.93,"h":24.93,"l":24.895,"n":276,"o":24.9,"t":"2026-10-16T18:20:00Z","v":22355,"vw":24.914091},{"c":24.905,"h":24.935,"l":24.9,"n":207,"o":24.925,"t":"2026-10-16T18:25:00Z","v":10132,"vw":24.914989},{"c":24.915,"h":24.92,"l":24.895,"n":257,"o":24.905,"t":"2026-10-16T18:30:00Z","v":17628,"vw":24.903873},{"c":24.935,"h":24.95,"l":24.91,"n":291,"o":24.915,"t":"2026-10-16T18:35:00Z","v":26469,"vw":24.933208},{"c":24.915,"h":24.94,"l":24.91,"n":265,"o":24.935,"t":"2026-10-16T18:40:00Z","v":15725,"vw":24.923197},{"c":24.945,"h":24.945,"l":24.92,"n":277,"o":24.92,"t":"2026-10-16T18:45:00Z","v":12763,"vw":24.930068},{"c":24.93,"h":24.955,"l":24.925,"n":248,"o":24.945,"t":"2026-10-16T18:50:00Z","v":14598,"vw":24.943198},{"c":24.955,"h":24.96,"l":24.905,"n":454,"o":24.925,"t":"2026-10-16T18:55:00Z","v":29399,"vw":24.932216},{"c":24.9588,"h":24.96,"l":24.94,"n":316,"o":24.955,"t":"2026-10-16T19:00:00Z","v":19828,"vw":24.948365},{"c":24.955,"h":24.97,"l":24.95,"n":297,"o":24.955,"t":"2026-10-16T19:05:00Z","v":12784,"vw":24.960561},{"c":24.945,"h":24.97,"l":24.945,"n":446,"o":24.955,"t":"2026-10-16T19:10:00Z","v":32920,"vw":24.960673},{"c":24.96,"h":24.96,"l":24.9401,"n":323,"o":24.945,"t":"2026-10-16T19:15:00Z","v":18402,"vw":24.95045},{"c":24.95,"h":24.965,"l":24.94,"n":337,"o":24.955,"t":"2026-10-16T19:20:00Z","v":16857,"vw":24.952054},{"c":24.955,"h":24.96,"l":24.94,"n":317,"o":24.955,"t":"2026-10-16T19:25:00Z","v":20168,"vw":24.949953},{"c":24.995,"h":24.995,"l":24.955,"n":457,"o":24.955,"t":"2026-10-16T19:30:00Z","v":31731,"vw":24.974797},{"c":24.975,"h":25.01,"l":24.975,"n":333,"o":24.995,"t":"2026-10-16T19:35:00Z","v":21402,"vw":24.989793},{"c":24.965,"h":24.97,"l":24.945,"n":354,"o":24.97,"t":"2026-10-16T19:40:00Z","v":21865,"vw":24.958222},{"c":24.995,"h":24.995,"l":24.95,"n":386,"o":24.965,"t":"2026-10-16T19:45:00Z","v":26230,"vw":24.980979},{"c":24.995,"h":25.04,"l":24.99,"n":891,"o":25,"t":"2026-10-16T19:50:00Z","v":77301,"vw":25.013386},{"c":24.94,"h":25.01,"l":24.94,"n":1699,"o":24.995,"t":"2026-10-16T19:55:00Z","v":158763,"vw":24.976174},{"c":24.95,"h":24.95,"l":24.9,"n":38,"o":24.95,"t":"2026-10-16T20:00:00Z","v":390713,"vw":24.949905},{"c":24.89,"h":24.9,"l":24.82,"n":61,"o":24.9,"t":"2026-10-19T13:30:00Z","v":9004,"vw":24.887125},{"c":24.92,"h":24.96,"l":24.88,"n":72,"o":24.88,"t":"2026-10-19T13:35:00Z","v":5272,"vw":24.916476},{"c":24.925,"h":24.94,"l":24.895,"n":50,"o":24.92,"t":"2026-10-19T13:40:00Z","v":2541,"vw":24.916556},{"c":24.89,"h":24.91,"l":24.84,"n":230,"o":24.91,"t":"2026-10-19T13:45:00Z","v":18516,"vw":24.875848},{"c":24.85,"h":24.9,"l":24.85,"n":76,"o":24.9,"t":"2026-10-19T13:50:00Z","v":4600,"vw":24.875108},{"c":24.87,"h":24.87,"l":24.825,"n":92,"o":24.84,"t":"2026-10-19T13:55:00Z","v":3681,"vw":24.845693},{"c":24.86,"h":24.88,"l":24.85,"n":182,"o":24.87,"t":"2026-10-19T14:00:00Z","v":9488,"vw":24.862431},{"c":24.88,"h":24.88,"l":24.845,"n":113,"o":24.855,"t":"2026-10-19T14:05:00Z","v":4749,"vw":24.861629},{"c":24.86,"h":24.88,"l":24.845,"n":147,"o":24.88,"t":"2026-10-19T14:10:00Z","v":8901,"vw":24.863838},{"c":24.9,"h":24.905,"l":24.865,"n":120,"o":24.865,"t":"2026-10-19T14:15:00Z","v":12807,"vw":24.877814},{"c":24.88,"h":24.91,"l":24.87,"n":174,"o":24.89,"t":"2026-10-19T14:20:00Z","v":7325,"vw":24.887249},{"c":24.865,"h":24.87,"l":24.845,"n":163,"o":24.87,"t":"2026-10-19T14:25:00Z","v":6367,"vw":24.855333},{"c":24.895,"h":24.91,"l":24.87,"n":207,"o":24.87,"t":"2026-10-19T14:30:00Z","v":15438,"vw":24.894975},{"c":24.87,"h":24.9,"l":24.87,"n":141,"o":24.895,"t":"2026-10-19T14:35:00Z","v":6520,"vw":24.885642},{"c":24.845,"h":24.865,"l":24.835,"n":161,"o":24.865,"t":"2026-10-19T14:40:00Z","v":8955,"vw":24.85183},{"c":24.855,"h":24.865,"l":24.84,"n":154,"o":24.84,"t":"2026-10-19T14:45:00Z","v":10503,"vw":24.850026},{"c":24.885,"h":24.885,"l":24.845,"n":175,"o":24.855,"t":"2026-10-19T14:50:00Z","v":8552,"vw":24.864435},{"c":24.895,"h":24.8951,"l":24.865,"n":140,"o":24.88,"t":"2026-10-19T14:55:00Z","v":4815,"vw":24.880726},{"c":24.94,"h":24.94,"l":24.895,"n":134,"o":24.895,"t":"2026-10-19T15:00:00Z","v":5304,"vw":24.914477},{"c":24.935,"h":24.95,"l":24.925,"n":132,"o":24.94,"t":"2026-10-19T15:05:00Z","v":5453,"vw":24.940366},{"c":25,"h":25,"l":24.94,"n":144,"o":24.94,"t":"2026-10-19T15:10:00Z","v":25599,"vw":24.97907},{"c":24.955,"h":24.995,"l":24.955,"n":176,"o":24.995,"t":"2026-10-19T15:15:00Z","v":7319,"vw":24.973803},{"c":24.98,"h":24.98,"l":24.955,"n":160,"o":24.955,"t":"2026-10-19T15:20:00Z","v":6724,"vw":24.966327},{"c":24.965,"h":24.975,"l":24.94,"n":410,"o":24.975,"t":"2026-10-19T15:25:00Z","v":29478,"vw":24.959248},{"c":24.9711,"h":24.99,"l":24.96,"n":182,"o":24.96,"t":"2026-10-19T15:30:00Z","v":9475,"vw":24.975896},{"c":24.99,"h":24.99,"l":24.97,"n":185,"o":24.97,"t":"2026-10-19T15:35:00Z","v":6286,"vw":24.976147},{"c":24.985,"h":24.995,"l":24.985,"n":137,"o":24.985,"t":"2026-10-19T15:40:00Z","v":4517,"vw":24.988229},{"c":24.98,"h":24.99,"l":24.975,"n":193,"o":24.99,"t":"2026-10-19T15:45:00Z","v":9807,"vw":24.984644},{"c":24.915,"h":24.9789,"l":24.915,"n":331,"o":24.97,"t":"2026-10-19T15:50:00Z","v":26702,"vw":24.944065},{"c":24.93,"h":24.935,"l":24.91,"n":165,"o":24.91,"t":"2026-10-19T15:55:00Z","v":8602,"vw":24.923718},{"c":24.895,"h":24.935,"l":24.865,"n":150,"o":24.9334,"t":"2026-10-19T16:00:00Z","v":9611,"vw":24.896495},{"c":24.88,"h":24.9,"l":24.875,"n":103,"o":24.8901,"t":"2026-10-19T16:05:00Z","v":5773,"vw":24.886986},{"c":24.88,"h":24.89,"l":24.871,"n":148,"o":24.875,"t":"2026-10-19T16:10:00Z","v":7905,"vw":24.880155},{"c":24.915,"h":24.92,"l":24.87,"n":146,"o":24.87,"t":"2026-10-19T16:15:00Z","v":6730,"vw":24.894298},{"c":24.9,"h":24.92,"l":24.885,"n":170,"o":24.92,"t":"2026-10-19T16:20:00Z","v":12776,"vw":24.899202},{"c":24.905,"h":24.905,"l":24.895,"n":95,"o":24.9,"t":"2026-10-19T16:25:00Z","v":4052,"vw":24.898205},{"c":24.875,"h":24.905,"l":24.87,"n":181,"o":24.905,"t":"2026-10-19T16:30:00Z","v":10862,"vw":24.888196},{"c":24.88,"h":24.885,"l":24.87,"n":84,"o":24.88,"t":"2026-10-19T16:35:00Z","v":3533,"vw":24.877664},{"c":24.885,"h":24.89,"l":24.875,"n":95,"o":24.88,"t":"2026-10-19T16:40:00Z","v":4284,"vw":24.883369},{"c":24.905,"h":24.905,"l":24.875,"n":147,"o":24.885,"t":"2026-10-19T16:45:00Z","v":8047,"vw":24.885014},{"c":24.905,"h":24.91,"l":24.8912,"n":146,"o":24.905,"t":"2026-10-19T16:50:00Z","v":8830,"vw":24.899381},{"c":24.905,"h":24.91,"l":24.905,"n":96,"o":24.905,"t":"2026-10-19T16:55:00Z","v":3645,"vw":24.905666},{"c":24.88,"h":24.91,"l":24.88,"n":167,"o":24.905,"t":"2026-10-19T17:00:00Z","v":9321,"vw":24.897059},{"c":24.85,"h":24.88,"l":24.85,"n":157,"o":24.88,"t":"2026-10-19T17:05:00Z","v":16004,"vw":24.857787},{"c":24.845,"h":24.855,"l":24.84,"n":162,"o":24.85,"t":"2026-10-19T17:10:00Z","v":14321,"vw":24.84918},{"c":24.865,"h":24.865,"l":24.845,"n":126,"o":24.845,"t":"2026-10-19T17:15:00Z","v":10899,"vw":24.857021},{"c":24.865,"h":24.875,"l":24.86,"n":146,"o":24.87,"t":"2026-10-19T17:20:00Z","v":6365,"vw":24.868934},{"c":24.875,"h":24.88,"l":24.865,"n":121,"o":24.865,"t":"2026-10-19T17:25:00Z","v":5022,"vw":24.870913},{"c":24.885,"h":24.9,"l":24.88,"n":171,"o":24.88,"t":"2026-10-19T17:30:00Z","v":11677,"vw":24.888542},{"c":24.89,"h":24.89,"l":24.87,"n":145,"o":24.885,"t":"2026-10-19T17:35:00Z","v":7521,"vw":24.878375},{"c":24.905,"h":24.92,"l":24.885,"n":204,"o":24.885,"t":"2026-10-19T17:40:00Z","v":15301,"vw":24.902135},{"c":24.905,"h":24.91,"l":24.895,"n":171,"o":24.9,"t":"2026-10-19T17:45:00Z","v":8470,"vw":24.901428},{"c":24.915,"h":24.92,"l":24.905,"n":178,"o":24.905,"t":"2026-10-19T17:50:00Z","v":8981,"vw":24.912391},{"c":24.905,"h":24.915,"l":24.9,"n":133,"o":24.915,"t":"2026-10-19T17:55:00Z","v":7009,"vw":24.909638},{"c":24.9088,"h":24.91,"l":24.895,"n":180,"o":24.905,"t":"2026-10-19T18:00:00Z","v":7947,"vw":24.900311},{"c":24.905,"h":24.93,"l":24.905,"n":203,"o":24.905,"t":"2026-10-19T18:05:00Z","v":9748,"vw":24.916877},{"c":24.915,"h":24.92,"l":24.9001,"n":116,"o":24.9001,"t":"2026-10-19T18:10:00Z","v":4259,"vw":24.909054},{"c":24.925,"h":24.925,"l":24.91,"n":128,"o":24.915,"t":"2026-10-19T18:15:00Z","v":5562,"vw":24.918127},{"c":24.915,"h":24.93,"l":24.91,"n":164,"o":24.93,"t":"2026-10-19T18:20:00Z","v":6914,"vw":24.920406},{"c":24.905,"h":24.92,"l":24.9,"n":207,"o":24.915,"t":"2026-10-19T18:25:00Z","v":15836,"vw":24.911916},{"c":24.895,"h":24.905,"l":24.885,"n":246,"o":24.905,"t":"2026-10-19T18:30:00Z","v":15129,"vw":24.895537},{"c":24.905,"h":24.905,"l":24.895,"n":116,"o":24.895,"t":"2026-10-19T18:35:00Z","v":3877,"vw":24.899477},{"c":24.885,"h":24.905,"l":24.885,"n":232,"o":24.905,"t":"2026-10-19T18:40:00Z","v":10645,"vw":24.893833},{"c":24.885,"h":24.895,"l":24.885,"n":189,"o":24.8899,"t":"2026-10-19T18:45:00Z","v":10688,"vw":24.891037},{"c":24.88,"h":24.895,"l":24.875,"n":366,"o":24.885,"t":"2026-10-19T18:50:00Z","v":24492,"vw":24.884948},{"c":24.93,"h":24.93,"l":24.885,"n":334,"o":24.885,"t":"2026-10-19T18:55:00Z","v":24560,"vw":24.907983},{"c":24.94,"h":24.94,"l":24.92,"n":872,"o":24.925,"t":"2026-10-19T19:00:00Z","v":30669,"vw":24.927595},{"c":24.935,"h":24.94,"l":24.925,"n":837,"o":24.935,"t":"2026-10-19T19:05:00Z","v":54009,"vw":24.934282},{"c":24.945,"h":24.95,"l":24.93,"n":556,"o":24.935,"t":"2026-10-19T19:10:00Z","v":19667,"vw":24.93924},{"c":24.955,"h":24.955,"l":24.925,"n":493,"o":24.94,"t":"2026-10-19T19:15:00Z","v":38095,"vw":24.941194},{"c":24.96,"h":24.97,"l":24.945,"n":514,"o":24.9501,"t":"2026-10-19T19:20:00Z","v":28472,"vw":24.956778},{"c":24.945,"h":24.975,"l":24.945,"n":411,"o":24.965,"t":"2026-10-19T19:25:00Z","v":12242,"vw":24.959698},{"c":24.935,"h":24.945,"l":24.925,"n":513,"o":24.945,"t":"2026-10-19T19:30:00Z","v":17950,"vw":24.935534},{"c":24.9,"h":24.935,"l":24.895,"n":577,"o":24.935,"t":"2026-10-19T19:35:00Z","v":25748,"vw":24.91617},{"c":24.875,"h":24.905,"l":24.875,"n":564,"o":24.905,"t":"2026-10-19T19:40:00Z","v":24445,"vw":24.885354},{"c":24.875,"h":24.895,"l":24.86,"n":480,"o":24.875,"t":"2026-10-19T19:45:00Z","v":30411,"vw":24.879138},{"c":24.885,"h":24.9,"l":24.86,"n":886,"o":24.87,"t":"2026-10-19T19:50:00Z","v":59152,"vw":24.880193},{"c":24.94,"h":24.955,"l":24.885,"n":2574,"o":24.89,"t":"2026-10-19T19:55:00Z","v":215271,"vw":24.929775},{"c":24.94,"h":24.94,"l":24.94,"n":37,"o":24.94,"t":"2026-10-19T20:00:00Z","v":485435,"vw":24.94},{"c":25.175,"h":25.175,"l":24.98,"n":93,"o":24.98,"t":"2026-10-20T13:30:00Z","v":10799,"vw":25.04836},{"c":25.34,"h":25.35,"l":25.18,"n":254,"o":25.18,"t":"2026-10-20T13:35:00Z","v":18124,"vw":25.243017},{"c":25.325,"h":25.37,"l":25.3,"n":161,"o":25.34,"t":"2026-10-20T13:40:00Z","v":9833,"vw":25.333765},{"c":25.325,"h":25.36,"l":25.31,"n":311,"o":25.31,"t":"2026-10-20T13:45:00Z","v":23196,"vw":25.331047},{"c":25.35,"h":25.375,"l":25.32,"n":242,"o":25.34,"t":"2026-10-20T13:50:00Z","v":14153,"vw":25.345728},{"c":25.33,"h":25.395,"l":25.33,"n":152,"o":25.35,"t":"2026-10-20T13:55:00Z","v":6638,"vw":25.366146},{"c":25.285,"h":25.37,"l":25.285,"n":276,"o":25.34,"t":"2026-10-20T14:00:00Z","v":16330,"vw":25.325829},{"c":25.3,"h":25.3,"l":25.25,"n":239,"o":25.29,"t":"2026-10-20T14:05:00Z","v":14228,"vw":25.279742},{"c":25.28,"h":25.32,"l":25.26,"n":252,"o":25.3,"t":"2026-10-20T14:10:00Z","v":13684,"vw":25.293629},{"c":25.305,"h":25.3101,"l":25.265,"n":216,"o":25.28,"t":"2026-10-20T14:15:00Z","v":13043,"vw":25.281377},{"c":25.49,"h":25.49,"l":25.305,"n":308,"o":25.305,"t":"2026-10-20T14:20:00Z","v":21602,"vw":25.393206},{"c":25.465,"h":25.495,"l":25.4403,"n":246,"o":25.495,"t":"2026-10-20T14:25:00Z","v":13540,"vw":25.471793},{"c":25.37,"h":25.465,"l":25.35,"n":276,"o":25.465,"t":"2026-10-20T14:30:00Z","v":17581,"vw":25.38768},{"c":25.37,"h":25.39,"l":25.355,"n":311,"o":25.365,"t":"2026-10-20T14:35:00Z","v":26872,"vw":25.369976},{"c":25.42,"h":25.435,"l":25.355,"n":276,"o":25.365,"t":"2026-10-20T14:40:00Z","v":27666,"vw":25.378055},{"c":25.47,"h":25.495,"l":25.42,"n":341,"o":25.425,"t":"2026-10-20T14:45:00Z","v":28570,"vw":25.471716},{"c":25.4907,"h":25.515,"l":25.47,"n":257,"o":25.47,"t":"2026-10-20T14:50:00Z","v":21334,"vw":25.492767},{"c":25.455,"h":25.49,"l":25.435,"n":227,"o":25.49,"t":"2026-10-20T14:55:00Z","v":13990,"vw":25.456373},{"c":25.385,"h":25.46,"l":25.385,"n":203,"o":25.46,"t":"2026-10-20T15:00:00Z","v":14593,"vw":25.417468},{"c":25.34,"h":25.395,"l":25.32,"n":255,"o":25.385,"t":"2026-10-20T15:05:00Z","v":20031,"vw":25.349677},{"c":25.33,"h":25.375,"l":25.32,"n":367,"o":25.335,"t":"2026-10-20T15:10:00Z","v":29955,"vw":25.335577},{"c":25.33,"h":25.37,"l":25.325,"n":257,"o":25.34,"t":"2026-10-20T15:15:00Z","v":15575,"vw":25.347082},{"c":25.325,"h":25.3411,"l":25.32,"n":133,"o":25.33,"t":"2026-10-20T15:20:00Z","v":7162,"vw":25.326689},{"c":25.3,"h":25.325,"l":25.3,"n":204,"o":25.325,"t":"2026-10-20T15:25:00Z","v":10224,"vw":25.311328},{"c":25.295,"h":25.31,"l":25.275,"n":337,"o":25.3,"t":"2026-10-20T15:30:00Z","v":22545,"vw":25.291649},{"c":25.355,"h":25.355,"l":25.295,"n":171,"o":25.295,"t":"2026-10-20T15:35:00Z","v":7787,"vw":25.324692},{"c":25.39,"h":25.4,"l":25.36,"n":218,"o":25.36,"t":"2026-10-20T15:40:00Z","v":10575,"vw":25.382427},{"c":25.365,"h":25.385,"l":25.355,"n":212,"o":25.385,"t":"2026-10-20T15:45:00Z","v":10014,"vw":25.368641},{"c":25.37,"h":25.375,"l":25.365,"n":232,"o":25.37,"t":"2026-10-20T15:50:00Z","v":8549,"vw":25.369284},{"c":25.3402,"h":25.375,"l":25.34,"n":200,"o":25.37,"t":"2026-10-20T15:55:00Z","v":7479,"vw":25.352417},{"c":25.335,"h":25.35,"l":25.32,"n":262,"o":25.345,"t":"2026-10-20T16:00:00Z","v":13101,"vw":25.335526},{"c":25.335,"h":25.355,"l":25.33,"n":261,"o":25.34,"t":"2026-10-20T16:05:00Z","v":8640,"vw":25.341628},{"c":25.31,"h":25.34,"l":25.305,"n":278,"o":25.33,"t":"2026-10-20T16:10:00Z","v":13011,"vw":25.325676},{"c":25.2813,"h":25.325,"l":25.2813,"n":334,"o":25.32,"t":"2026-10-20T16:15:00Z","v":27120,"vw":25.307798},{"c":25.275,"h":25.305,"l":25.275,"n":222,"o":25.28,"t":"2026-10-20T16:20:00Z","v":9535,"vw":25.291304},{"c":25.285,"h":25.285,"l":25.27,"n":157,"o":25.28,"t":"2026-10-20T16:25:00Z","v":6076,"vw":25.278534},{"c":25.3,"h":25.315,"l":25.29,"n":298,"o":25.29,"t":"2026-10-20T16:30:00Z","v":12755,"vw":25.302601},{"c":25.3,"h":25.31,"l":25.28,"n":229,"o":25.305,"t":"2026-10-20T16:35:00Z","v":10369,"vw":25.293747},{"c":25.295,"h":25.3,"l":25.29,"n":187,"o":25.295,"t":"2026-10-20T16:40:00Z","v":6556,"vw":25.29642},{"c":25.33,"h":25.33,"l":25.295,"n":238,"o":25.295,"t":"2026-10-20T16:45:00Z","v":23360,"vw":25.310499},{"c":25.31,"h":25.345,"l":25.3,"n":363,"o":25.33,"t":"2026-10-20T16:50:00Z","v":22343,"vw":25.319756},{"c":25.31,"h":25.32,"l":25.3,"n":250,"o":25.305,"t":"2026-10-20T16:55:00Z","v":13246,"vw":25.310305},{"c":25.275,"h":25.305,"l":25.27,"n":225,"o":25.305,"t":"2026-10-20T17:00:00Z","v":9918,"vw":25.288393},{"c":25.285,"h":25.29,"l":25.28,"n":203,"o":25.28,"t":"2026-10-20T17:05:00Z","v":9922,"vw":25.285755},{"c":25.285,"h":25.29,"l":25.28,"n":186,"o":25.285,"t":"2026-10-20T17:10:00Z","v":7410,"vw":25.284794},{"c":25.28,"h":25.29,"l":25.27,"n":295,"o":25.28,"t":"2026-10-20T17:15:00Z","v":14943,"vw":25.280091},{"c":25.305,"h":25.305,"l":25.285,"n":202,"o":25.285,"t":"2026-10-20T17:20:00Z","v":7413,"vw":25.29679},{"c":25.29,"h":25.306,"l":25.285,"n":236,"o":25.306,"t":"2026-10-20T17:25:00Z","v":12017,"vw":25.296576},{"c":25.315,"h":25.315,"l":25.3,"n":225,"o":25.3,"t":"2026-10-20T17:30:00Z","v":12464,"vw":25.309003},{"c":25.32,"h":25.335,"l":25.31,"n":358,"o":25.315,"t":"2026-10-20T17:35:00Z","v":22878,"vw":25.327202},{"c":25.34,"h":25.34,"l":25.325,"n":194,"o":25.325,"t":"2026-10-20T17:40:00Z","v":5968,"vw":25.332519},{"c":25.345,"h":25.35,"l":25.335,"n":235,"o":25.34,"t":"2026-10-20T17:45:00Z","v":9281,"vw":25.341766},{"c":25.345,"h":25.35,"l":25.34,"n":158,"o":25.34,"t":"2026-10-20T17:50:00Z","v":7979,"vw":25.344086},{"c":25.355,"h":25.355,"l":25.325,"n":304,"o":25.345,"t":"2026-10-20T17:55:00Z","v":18408,"vw":25.336177},{"c":25.3851,"h":25.3851,"l":25.355,"n":213,"o":25.355,"t":"2026-10-20T18:00:00Z","v":26679,"vw":25.361504},{"c":25.395,"h":25.4,"l":25.38,"n":276,"o":25.39,"t":"2026-10-20T18:05:00Z","v":33382,"vw":25.392263},{"c":25.3689,"h":25.4,"l":25.36,"n":252,"o":25.395,"t":"2026-10-20T18:10:00Z","v":11455,"vw":25.377789},{"c":25.335,"h":25.37,"l":25.33,"n":299,"o":25.365,"t":"2026-10-20T18:15:00Z","v":17073,"vw":25.352042},{"c":25.325,"h":25.34,"l":25.32,"n":237,"o":25.33,"t":"2026-10-20T18:20:00Z","v":7514,"vw":25.330472},{"c":25.34,"h":25.34,"l":25.315,"n":199,"o":25.325,"t":"2026-10-20T18:25:00Z","v":9048,"vw":25.32893},{"c":25.345,"h":25.35,"l":25.335,"n":278,"o":25.345,"t":"2026-10-20T18:30:00Z","v":14973,"vw":25.339234},{"c":25.335,"h":25.345,"l":25.335,"n":153,"o":25.345,"t":"2026-10-20T18:35:00Z","v":6414,"vw":25.337422},{"c":25.315,"h":25.35,"l":25.315,"n":253,"o":25.335,"t":"2026-10-20T18:40:00Z","v":14871,"vw":25.334299},{"c":25.345,"h":25.345,"l":25.315,"n":236,"o":25.315,"t":"2026-10-20T18:45:00Z","v":12643,"vw":25.333959},{"c":25.33,"h":25.345,"l":25.33,"n":265,"o":25.34,"t":"2026-10-20T18:50:00Z","v":10968,"vw":25.337952},{"c":25.35,"h":25.35,"l":25.3212,"n":272,"o":25.335,"t":"2026-10-20T18:55:00Z","v":17482,"vw":25.333338},{"c":25.345,"h":25.38,"l":25.335,"n":407,"o":25.35,"t":"2026-10-20T19:00:00Z","v":41264,"vw":25.35415},{"c":25.355,"h":25.365,"l":25.345,"n":273,"o":25.345,"t":"2026-10-20T19:05:00Z","v":12385,"vw":25.35422},{"c":25.375,"h":25.375,"l":25.36,"n":261,"o":25.36,"t":"2026-10-20T19:10:00Z","v":11877,"vw":25.367853},{"c":25.385,"h":25.395,"l":25.375,"n":277,"o":25.375,"t":"2026-10-20T19:15:00Z","v":17900,"vw":25.382683},{"c":25.375,"h":25.39,"l":25.365,"n":339,"o":25.39,"t":"2026-10-20T19:20:00Z","v":22763,"vw":25.375496},{"c":25.405,"h":25.405,"l":25.375,"n":352,"o":25.375,"t":"2026-10-20T19:25:00Z","v":24387,"vw":25.387768},{"c":25.395,"h":25.41,"l":25.385,"n":375,"o":25.405,"t":"2026-10-20T19:30:00Z","v":25094,"vw":25.394545},{"c":25.365,"h":25.405,"l":25.355,"n":402,"o":25.4,"t":"2026-10-20T19:35:00Z","v":34848,"vw":25.38126},{"c":25.425,"h":25.425,"l":25.365,"n":406,"o":25.365,"t":"2026-10-20T19:40:00Z","v":35460,"vw":25.394975},{"c":25.395,"h":25.44,"l":25.39,"n":520,"o":25.425,"t":"2026-10-20T19:45:00Z","v":42994,"vw":25.408878},{"c":25.405,"h":25.405,"l":25.35,"n":863,"o":25.39,"t":"2026-10-20T19:50:00Z","v":82917,"vw":25.392611},{"c":25.4,"h":25.44,"l":25.39,"n":1721,"o":25.41,"t":"2026-10-20T19:55:00Z","v":152167,"vw":25.41125},{"c":25.39,"h":25.39,"l":25.36,"n":25,"o":25.39,"t":"2026-10-20T20:00:00Z","v":297590,"vw":25.389929},{"c":25.34,"h":25.51,"l":25.3,"n":370,"o":25.51,"t":"2026-10-21T13:30:00Z","v":43286,"vw":25.400959},{"c":25.3,"h":25.38,"l":25.3,"n":181,"o":25.35,"t":"2026-10-21T13:35:00Z","v":12675,"vw":25.348933},{"c":25.33,"h":25.35,"l":25.27,"n":217,"o":25.31,"t":"2026-10-21T13:40:00Z","v":16130,"vw":25.318332},{"c":25.335,"h":25.42,"l":25.31,"n":306,"o":25.345,"t":"2026-10-21T13:45:00Z","v":26299,"vw":25.353795},{"c":25.34,"h":25.34,"l":25.29,"n":169,"o":25.34,"t":"2026-10-21T13:50:00Z","v":16044,"vw":25.318397},{"c":25.28,"h":25.35,"l":25.27,"n":211,"o":25.345,"t":"2026-10-21T13:55:00Z","v":12316,"vw":25.315686},{"c":25.225,"h":25.29,"l":25.225,"n":337,"o":25.29,"t":"2026-10-21T14:00:00Z","v":18546,"vw":25.256951},{"c":25.17,"h":25.23,"l":25.15,"n":296,"o":25.22,"t":"2026-10-21T14:05:00Z","v":10934,"vw":25.187941},{"c":25.2,"h":25.22,"l":25.17,"n":335,"o":25.17,"t":"2026-10-21T14:10:00Z","v":17241,"vw":25.192795},{"c":25.255,"h":25.265,"l":25.205,"n":256,"o":25.205,"t":"2026-10-21T14:15:00Z","v":14652,"vw":25.242271},{"c":25.265,"h":25.268,"l":25.225,"n":236,"o":25.255,"t":"2026-10-21T14:20:00Z","v":13711,"vw":25.247995},{"c":25.295,"h":25.295,"l":25.23,"n":380,"o":25.265,"t":"2026-10-21T14:25:00Z","v":29636,"vw":25.257153},{"c":25.295,"h":25.315,"l":25.275,"n":308,"o":25.295,"t":"2026-10-21T14:30:00Z","v":27847,"vw":25.295887},{"c":25.335,"h":25.335,"l":25.29,"n":196,"o":25.295,"t":"2026-10-21T14:35:00Z","v":12613,"vw":25.309445},{"c":25.33,"h":25.34,"l":25.32,"n":236,"o":25.33,"t":"2026-10-21T14:40:00Z","v":13722,"vw":25.326593},{"c":25.345,"h":25.35,"l":25.325,"n":181,"o":25.33,"t":"2026-10-21T14:45:00Z","v":8120,"vw":25.336277},{"c":25.32,"h":25.345,"l":25.31,"n":171,"o":25.345,"t":"2026-10-21T14:50:00Z","v":8796,"vw":25.323606},{"c":25.275,"h":25.315,"l":25.275,"n":190,"o":25.315,"t":"2026-10-21T14:55:00Z","v":10823,"vw":25.294341},{"c":25.285,"h":25.29,"l":25.245,"n":188,"o":25.275,"t":"2026-10-21T15:00:00Z","v":11210,"vw":25.271342},{"c":25.29,"h":25.3,"l":25.275,"n":202,"o":25.29,"t":"2026-10-21T15:05:00Z","v":11681,"vw":25.286878},{"c":25.28,"h":25.3,"l":25.28,"n":152,"o":25.29,"t":"2026-10-21T15:10:00Z","v":8208,"vw":25.290083},{"c":25.31,"h":25.315,"l":25.275,"n":195,"o":25.275,"t":"2026-10-21T15:15:00Z","v":14763,"vw":25.294585},{"c":25.305,"h":25.33,"l":25.305,"n":186,"o":25.315,"t":"2026-10-21T15:20:00Z","v":17331,"vw":25.318792},{"c":25.35,"h":25.35,"l":25.305,"n":155,"o":25.305,"t":"2026-10-21T15:25:00Z","v":6761,"vw":25.324484},{"c":25.365,"h":25.365,"l":25.335,"n":298,"o":25.35,"t":"2026-10-21T15:30:00Z","v":19239,"vw":25.355603},{"c":25.355,"h":25.38,"l":25.355,"n":221,"o":25.365,"t":"2026-10-21T15:35:00Z","v":13173,"vw":25.366474},{"c":25.335,"h":25.36,"l":25.335,"n":150,"o":25.355,"t":"2026-10-21T15:40:00Z","v":8943,"vw":25.351109},{"c":25.33,"h":25.35,"l":25.325,"n":178,"o":25.335,"t":"2026-10-21T15:45:00Z","v":8613,"vw":25.336776},{"c":25.325,"h":25.345,"l":25.32,"n":166,"o":25.34,"t":"2026-10-21T15:50:00Z","v":10091,"vw":25.336582},{"c":25.315,"h":25.335,"l":25.315,"n":197,"o":25.33,"t":"2026-10-21T15:55:00Z","v":7908,"vw":25.327645},{"c":25.305,"h":25.33,"l":25.3,"n":203,"o":25.315,"t":"2026-10-21T16:00:00Z","v":10256,"vw":25.316329},{"c":25.301,"h":25.315,"l":25.295,"n":167,"o":25.31,"t":"2026-10-21T16:05:00Z","v":9583,"vw":25.302751},{"c":25.305,"h":25.31,"l":25.295,"n":159,"o":25.305,"t":"2026-10-21T16:10:00Z","v":6476,"vw":25.30167},{"c":25.33,"h":25.33,"l":25.3,"n":188,"o":25.3,"t":"2026-10-21T16:15:00Z","v":12777,"vw":25.315745},{"c":25.32,"h":25.335,"l":25.31,"n":320,"o":25.325,"t":"2026-10-21T16:20:00Z","v":18166,"vw":25.323879},{"c":25.345,"h":25.345,"l":25.32,"n":221,"o":25.32,"t":"2026-10-21T16:25:00Z","v":8822,"vw":25.336486},{"c":25.36,"h":25.365,"l":25.345,"n":211,"o":25.35,"t":"2026-10-21T16:30:00Z","v":11716,"vw":25.356596},{"c":25.41,"h":25.415,"l":25.345,"n":411,"o":25.37,"t":"2026-10-21T16:35:00Z","v":32547,"vw":25.362771},{"c":25.405,"h":25.42,"l":25.3813,"n":280,"o":25.41,"t":"2026-10-21T16:40:00Z","v":16743,"vw":25.398938},{"c":25.385,"h":25.405,"l":25.385,"n":193,"o":25.4,"t":"2026-10-21T16:45:00Z","v":8253,"vw":25.393814},{"c":25.385,"h":25.385,"l":25.375,"n":205,"o":25.385,"t":"2026-10-21T16:50:00Z","v":10073,"vw":25.380278},{"c":25.39,"h":25.39,"l":25.375,"n":225,"o":25.385,"t":"2026-10-21T16:55:00Z","v":10893,"vw":25.380784},{"c":25.4,"h":25.41,"l":25.39,"n":184,"o":25.39,"t":"2026-10-21T17:00:00Z","v":11869,"vw":25.400016},{"c":25.4,"h":25.415,"l":25.395,"n":240,"o":25.395,"t":"2026-10-21T17:05:00Z","v":16679,"vw":25.408149},{"c":25.385,"h":25.41,"l":25.385,"n":193,"o":25.405,"t":"2026-10-21T17:10:00Z","v":11045,"vw":25.399062},{"c":25.395,"h":25.395,"l":25.385,"n":124,"o":25.39,"t":"2026-10-21T17:15:00Z","v":8121,"vw":25.392078},{"c":25.41,"h":25.4151,"l":25.39,"n":265,"o":25.395,"t":"2026-10-21T17:20:00Z","v":17075,"vw":25.404955},{"c":25.405,"h":25.42,"l":25.4,"n":231,"o":25.415,"t":"2026-10-21T17:25:00Z","v":11946,"vw":25.416447},{"c":25.415,"h":25.425,"l":25.39,"n":263,"o":25.405,"t":"2026-10-21T17:30:00Z","v":14603,"vw":25.404445},{"c":25.405,"h":25.42,"l":25.4,"n":152,"o":25.41,"t":"2026-10-21T17:35:00Z","v":9328,"vw":25.407977},{"c":25.355,"h":25.405,"l":25.355,"n":237,"o":25.4,"t":"2026-10-21T17:40:00Z","v":17478,"vw":25.390144},{"c":25.365,"h":25.39,"l":25.355,"n":304,"o":25.355,"t":"2026-10-21T17:45:00Z","v":33375,"vw":25.381934},{"c":25.355,"h":25.375,"l":25.355,"n":182,"o":25.365,"t":"2026-10-21T17:50:00Z","v":10728,"vw":25.365937},{"c":25.37,"h":25.37,"l":25.355,"n":175,"o":25.355,"t":"2026-10-21T17:55:00Z","v":7302,"vw":25.359451},{"c":25.365,"h":25.37,"l":25.35,"n":234,"o":25.37,"t":"2026-10-21T18:00:00Z","v":15207,"vw":25.360534},{"c":25.345,"h":25.37,"l":25.344,"n":177,"o":25.36,"t":"2026-10-21T18:05:00Z","v":8456,"vw":25.356508},{"c":25.335,"h":25.35,"l":25.335,"n":196,"o":25.34,"t":"2026-10-21T18:10:00Z","v":8680,"vw":25.339737},{"c":25.345,"h":25.355,"l":25.335,"n":211,"o":25.335,"t":"2026-10-21T18:15:00Z","v":14262,"vw":25.345412},{"c":25.335,"h":25.35,"l":25.335,"n":164,"o":25.35,"t":"2026-10-21T18:20:00Z","v":8759,"vw":25.342743},{"c":25.335,"h":25.345,"l":25.33,"n":259,"o":25.335,"t":"2026-10-21T18:25:00Z","v":16171,"vw":25.337171},{"c":25.335,"h":25.34,"l":25.33,"n":169,"o":25.335,"t":"2026-10-21T18:30:00Z","v":6573,"vw":25.335},{"c":25.355,"h":25.355,"l":25.335,"n":318,"o":25.335,"t":"2026-10-21T18:35:00Z","v":15760,"vw":25.340166},{"c":25.37,"h":25.375,"l":25.355,"n":280,"o":25.355,"t":"2026-10-21T18:40:00Z","v":15950,"vw":25.363956},{"c":25.315,"h":25.375,"l":25.315,"n":431,"o":25.375,"t":"2026-10-21T18:45:00Z","v":44055,"vw":25.355599},{"c":25.335,"h":25.34,"l":25.315,"n":272,"o":25.32,"t":"2026-10-21T18:50:00Z","v":17618,"vw":25.328972},{"c":25.275,"h":25.335,"l":25.275,"n":277,"o":25.335,"t":"2026-10-21T18:55:00Z","v":19060,"vw":25.304057},{"c":25.245,"h":25.27,"l":25.22,"n":328,"o":25.27,"t":"2026-10-21T19:00:00Z","v":26912,"vw":25.244734},{"c":25.25,"h":25.275,"l":25.22,"n":234,"o":25.245,"t":"2026-10-21T19:05:00Z","v":14299,"vw":25.246603},{"c":25.285,"h":25.285,"l":25.2413,"n":283,"o":25.245,"t":"2026-10-21T19:10:00Z","v":24291,"vw":25.266242},{"c":25.29,"h":25.3,"l":25.275,"n":289,"o":25.28,"t":"2026-10-21T19:15:00Z","v":22676,"vw":25.285494},{"c":25.305,"h":25.325,"l":25.295,"n":287,"o":25.295,"t":"2026-10-21T19:20:00Z","v":20798,"vw":25.304093},{"c":25.385,"h":25.385,"l":25.305,"n":319,"o":25.305,"t":"2026-10-21T19:25:00Z","v":22384,"vw":25.34428},{"c":25.345,"h":25.395,"l":25.335,"n":475,"o":25.385,"t":"2026-10-21T19:30:00Z","v":35001,"vw":25.367493},{"c":25.325,"h":25.3451,"l":25.31,"n":299,"o":25.345,"t":"2026-10-21T19:35:00Z","v":22446,"vw":25.32669},{"c":25.32,"h":25.345,"l":25.31,"n":477,"o":25.32,"t":"2026-10-21T19:40:00Z","v":38637,"vw":25.327469},{"c":25.345,"h":25.345,"l":25.315,"n":531,"o":25.33,"t":"2026-10-21T19:45:00Z","v":49461,"vw":25.327905},{"c":25.385,"h":25.415,"l":25.338,"n":863,"o":25.34,"t":"2026-10-21T19:50:00Z","v":96956,"vw":25.378047},{"c":25.32,"h":25.38,"l":25.31,"n":1901,"o":25.38,"t":"2026-10-21T19:55:00Z","v":165440,"vw":25.334872},{"c":25.33,"h":25.33,"l":25.28,"n":39,"o":25.33,"t":"2026-10-21T20:00:00Z","v":368948,"vw":25.329943},{"c":25.33,"h":25.33,"l":25.27,"n":4,"o":25.33,"t":"2026-10-22T11:00:00Z","v":331,"vw":25.307267},{"c":25.55,"h":25.55,"l":25.195,"n":109,"o":25.22,"t":"2026-10-22T13:30:00Z","v":19470,"vw":25.322661},{"c":25.545,"h":25.55,"l":25.545,"n":21,"o":25.55,"t":"2026-10-22T13:35:00Z","v":1754,"vw":25.548667},{"c":25.555,"h":25.61,"l":25.53,"n":341,"o":25.56,"t":"2026-10-22T13:40:00Z","v":28915,"vw":25.57095},{"c":25.705,"h":25.725,"l":25.565,"n":212,"o":25.57,"t":"2026-10-22T13:45:00Z","v":15353,"vw":25.67052},{"c":25.67,"h":25.73,"l":25.64,"n":184,"o":25.7,"t":"2026-10-22T13:50:00Z","v":11330,"vw":25.68438},{"c":25.825,"h":25.825,"l":25.65,"n":240,"o":25.66,"t":"2026-10-22T13:55:00Z","v":14213,"vw":25.73658},{"c":25.74,"h":25.825,"l":25.72,"n":250,"o":25.825,"t":"2026-10-22T14:00:00Z","v":14383,"vw":25.777287},{"c":25.77,"h":25.785,"l":25.735,"n":295,"o":25.75,"t":"2026-10-22T14:05:00Z","v":22900,"vw":25.756125},{"c":25.77,"h":25.81,"l":25.75,"n":277,"o":25.77,"t":"2026-10-22T14:10:00Z","v":15385,"vw":25.782466},{"c":25.78,"h":25.82,"l":25.765,"n":314,"o":25.77,"t":"2026-10-22T14:15:00Z","v":17092,"vw":25.787092},{"c":25.835,"h":25.84,"l":25.76,"n":321,"o":25.78,"t":"2026-10-22T14:20:00Z","v":15356,"vw":25.795267},{"c":25.79,"h":25.845,"l":25.79,"n":309,"o":25.845,"t":"2026-10-22T14:25:00Z","v":17381,"vw":25.812402},{"c":25.765,"h":25.81,"l":25.765,"n":393,"o":25.795,"t":"2026-10-22T14:30:00Z","v":26619,"vw":25.781251},{"c":25.68,"h":25.775,"l":25.675,"n":395,"o":25.765,"t":"2026-10-22T14:35:00Z","v":25988,"vw":25.714775},{"c":25.75,"h":25.75,"l":25.69,"n":294,"o":25.69,"t":"2026-10-22T14:40:00Z","v":20541,"vw":25.709973},{"c":25.77,"h":25.79,"l":25.75,"n":348,"o":25.76,"t":"2026-10-22T14:45:00Z","v":19127,"vw":25.768767},{"c":25.78,"h":25.78,"l":25.755,"n":325,"o":25.77,"t":"2026-10-22T14:50:00Z","v":18020,"vw":25.768889},{"c":25.82,"h":25.83,"l":25.77,"n":330,"o":25.79,"t":"2026-10-22T14:55:00Z","v":19252,"vw":25.796781},{"c":25.825,"h":25.835,"l":25.78,"n":271,"o":25.825,"t":"2026-10-22T15:00:00Z","v":16947,"vw":25.812731},{"c":25.79,"h":25.84,"l":25.78,"n":252,"o":25.82,"t":"2026-10-22T15:05:00Z","v":12761,"vw":25.812402},{"c":25.835,"h":25.85,"l":25.79,"n":266,"o":25.79,"t":"2026-10-22T15:10:00Z","v":20097,"vw":25.827145},{"c":25.87,"h":25.875,"l":25.835,"n":357,"o":25.835,"t":"2026-10-22T15:15:00Z","v":23128,"vw":25.851363},{"c":25.865,"h":25.88,"l":25.85,"n":203,"o":25.88,"t":"2026-10-22T15:20:00Z","v":17037,"vw":25.863293},{"c":25.86,"h":25.865,"l":25.85,"n":220,"o":25.865,"t":"2026-10-22T15:25:00Z","v":11026,"vw":25.857926},{"c":25.855,"h":25.885,"l":25.855,"n":263,"o":25.865,"t":"2026-10-22T15:30:00Z","v":19029,"vw":25.869422},{"c":25.87,"h":25.885,"l":25.86,"n":173,"o":25.86,"t":"2026-10-22T15:35:00Z","v":8244,"vw":25.875172},{"c":25.88,"h":25.905,"l":25.85,"n":375,"o":25.86,"t":"2026-10-22T15:40:00Z","v":24354,"vw":25.866248},{"c":25.905,"h":25.905,"l":25.88,"n":183,"o":25.88,"t":"2026-10-22T15:45:00Z","v":12181,"vw":25.893172},{"c":25.885,"h":25.925,"l":25.88,"n":162,"o":25.91,"t":"2026-10-22T15:50:00Z","v":9741,"vw":25.908277},{"c":25.9,"h":25.905,"l":25.88,"n":146,"o":25.89,"t":"2026-10-22T15:55:00Z","v":7111,"vw":25.893595},{"c":25.875,"h":25.9,"l":25.87,"n":208,"o":25.895,"t":"2026-10-22T16:00:00Z","v":12162,"vw":25.890296},{"c":25.9,"h":25.9,"l":25.865,"n":266,"o":25.875,"t":"2026-10-22T16:05:00Z","v":16185,"vw":25.889587},{"c":25.9,"h":25.915,"l":25.9,"n":209,"o":25.905,"t":"2026-10-22T16:10:00Z","v":11542,"vw":25.904751},{"c":25.925,"h":25.925,"l":25.91,"n":270,"o":25.91,"t":"2026-10-22T16:15:00Z","v":15187,"vw":25.918568},{"c":25.95,"h":25.955,"l":25.91,"n":220,"o":25.92,"t":"2026-10-22T16:20:00Z","v":13255,"vw":25.935623},{"c":25.955,"h":25.97,"l":25.95,"n":225,"o":25.95,"t":"2026-10-22T16:25:00Z","v":23196,"vw":25.960649},{"c":25.94,"h":25.96,"l":25.925,"n":253,"o":25.955,"t":"2026-10-22T16:30:00Z","v":16238,"vw":25.942678},{"c":25.935,"h":25.95,"l":25.915,"n":213,"o":25.95,"t":"2026-10-22T16:35:00Z","v":13552,"vw":25.93084},{"c":25.915,"h":25.95,"l":25.91,"n":299,"o":25.935,"t":"2026-10-22T16:40:00Z","v":23601,"vw":25.933351},{"c":25.975,"h":25.975,"l":25.91,"n":214,"o":25.92,"t":"2026-10-22T16:45:00Z","v":21273,"vw":25.936408},{"c":26.015,"h":26.025,"l":25.965,"n":320,"o":25.98,"t":"2026-10-22T16:50:00Z","v":23384,"vw":25.993316},{"c":26.05,"h":26.065,"l":26.015,"n":302,"o":26.02,"t":"2026-10-22T16:55:00Z","v":19562,"vw":26.036889},{"c":26.045,"h":26.065,"l":26.03,"n":264,"o":26.045,"t":"2026-10-22T17:00:00Z","v":27316,"vw":26.043448},{"c":26.025,"h":26.045,"l":26.015,"n":211,"o":26.045,"t":"2026-10-22T17:05:00Z","v":15147,"vw":26.029576},{"c":26.01,"h":26.045,"l":26.005,"n":225,"o":26.025,"t":"2026-10-22T17:10:00Z","v":12720,"vw":26.024774},{"c":26.02,"h":26.03,"l":26.01,"n":242,"o":26.02,"t":"2026-10-22T17:15:00Z","v":14725,"vw":26.01857},{"c":26.04,"h":26.055,"l":26.0101,"n":286,"o":26.025,"t":"2026-10-22T17:20:00Z","v":31087,"vw":26.038031},{"c":26.08,"h":26.08,"l":26.035,"n":175,"o":26.035,"t":"2026-10-22T17:25:00Z","v":11466,"vw":26.057298},{"c":26.07,"h":26.075,"l":26.06,"n":218,"o":26.075,"t":"2026-10-22T17:30:00Z","v":15170,"vw":26.070362},{"c":25.985,"h":26.08,"l":25.955,"n":464,"o":26.075,"t":"2026-10-22T17:35:00Z","v":48687,"vw":25.999687},{"c":26.015,"h":26.025,"l":25.99,"n":528,"o":25.99,"t":"2026-10-22T17:40:00Z","v":49214,"vw":26.008294},{"c":26,"h":26.015,"l":26,"n":236,"o":26.015,"t":"2026-10-22T17:45:00Z","v":19172,"vw":26.008037},{"c":25.995,"h":26.005,"l":25.975,"n":290,"o":26,"t":"2026-10-22T17:50:00Z","v":21180,"vw":25.989724},{"c":25.995,"h":26,"l":25.98,"n":288,"o":26,"t":"2026-10-22T17:55:00Z","v":19657,"vw":25.99267},{"c":25.965,"h":26.005,"l":25.95,"n":438,"o":25.995,"t":"2026-10-22T18:00:00Z","v":48423,"vw":25.989123},{"c":25.985,"h":25.995,"l":25.965,"n":209,"o":25.965,"t":"2026-10-22T18:05:00Z","v":13516,"vw":25.980093},{"c":25.995,"h":26.005,"l":25.975,"n":279,"o":25.985,"t":"2026-10-22T18:10:00Z","v":25041,"vw":25.99541},{"c":26.005,"h":26.005,"l":25.98,"n":240,"o":25.995,"t":"2026-10-22T18:15:00Z","v":17617,"vw":25.990773},{"c":26.03,"h":26.03,"l":26.01,"n":257,"o":26.01,"t":"2026-10-22T18:20:00Z","v":17117,"vw":26.019514},{"c":26.005,"h":26.035,"l":26.005,"n":330,"o":26.025,"t":"2026-10-22T18:25:00Z","v":27281,"vw":26.02241},{"c":25.99,"h":26.02,"l":25.99,"n":312,"o":26.005,"t":"2026-10-22T18:30:00Z","v":21930,"vw":26.010432},{"c":26.02,"h":26.02,"l":25.99,"n":185,"o":25.99,"t":"2026-10-22T18:35:00Z","v":10741,"vw":26.000446},{"c":26.0051,"h":26.02,"l":26,"n":322,"o":26.015,"t":"2026-10-22T18:40:00Z","v":29596,"vw":26.009904},{"c":26.025,"h":26.035,"l":26,"n":287,"o":26,"t":"2026-10-22T18:45:00Z","v":21052,"vw":26.018576},{"c":26.025,"h":26.04,"l":26.015,"n":255,"o":26.02,"t":"2026-10-22T18:50:00Z","v":19386,"vw":26.025484},{"c":26.045,"h":26.045,"l":26.025,"n":393,"o":26.025,"t":"2026-10-22T18:55:00Z","v":19120,"vw":26.034433},{"c":26.075,"h":26.08,"l":26.04,"n":373,"o":26.045,"t":"2026-10-22T19:00:00Z","v":32483,"vw":26.061204},{"c":26.115,"h":26.12,"l":26.065,"n":313,"o":26.075,"t":"2026-10-22T19:05:00Z","v":24227,"vw":26.091051},{"c":26.05,"h":26.115,"l":26.05,"n":362,"o":26.115,"t":"2026-10-22T19:10:00Z","v":30033,"vw":26.088099},{"c":26.075,"h":26.095,"l":26.04,"n":475,"o":26.05,"t":"2026-10-22T19:15:00Z","v":52888,"vw":26.059307},{"c":26.05,"h":26.085,"l":26.045,"n":426,"o":26.08,"t":"2026-10-22T19:20:00Z","v":34781,"vw":26.06277},{"c":26.085,"h":26.085,"l":26.045,"n":363,"o":26.05,"t":"2026-10-22T19:25:00Z","v":27308,"vw":26.061388},{"c":26.075,"h":26.09,"l":26.05,"n":601,"o":26.08,"t":"2026-10-22T19:30:00Z","v":44930,"vw":26.071239},{"c":26.095,"h":26.105,"l":26.08,"n":512,"o":26.08,"t":"2026-10-22T19:35:00Z","v":31789,"vw":26.090251},{"c":26.09,"h":26.12,"l":26.085,"n":628,"o":26.1,"t":"2026-10-22T19:40:00Z","v":42483,"vw":26.100696},{"c":26.12,"h":26.14,"l":26.095,"n":814,"o":26.095,"t":"2026-10-22T19:45:00Z","v":69134,"vw":26.110914},{"c":26.08,"h":26.155,"l":26.075,"n":1941,"o":26.12,"t":"2026-10-22T19:50:00Z","v":214903,"vw":26.109856},{"c":26.14,"h":26.16,"l":26.085,"n":3123,"o":26.085,"t":"2026-10-22T19:55:00Z","v":363857,"vw":26.133851},{"c":26.13,"h":26.147,"l":26.13,"n":51,"o":26.138,"t":"2026-10-22T20:00:00Z","v":645923,"vw":26.130018},{"c":25.61,"h":25.61,"l":25.61,"n":1,"o":25.61,"t":"2026-10-22T20:10:00Z","v":400,"vw":25.61}],"history":[{"c":23.64,"h":24.49,"l":23.53,"n":8472,"o":24.49,"t":"2024-10-21T04:00:00Z","v":493366,"vw":23.73192},{"c":23.87,"h":23.88,"l":23.57,"n":7173,"o":23.59,"t":"2024-10-22T04:00:00Z","v":411052,"vw":23.809562},{"c":23.85,"h":23.975,"l":23.61,"n":10376,"o":23.73,"t":"2024-10-23T04:00:00Z","v":572856,"vw":23.798027},{"c":23.99,"h":24.01,"l":23.44,"n":11224,"o":23.92,"t":"2024-10-24T04:00:00Z","v":647491,"vw":23.906524},{"c":23.96,"h":24.92,"l":23.73,"n":13132,"o":24.92,"t":"2024-10-25T04:00:00Z","v":708492,"vw":24.051763},{"c":24.95,"h":25.07,"l":24.16,"n":11054,"o":24.16,"t":"2024-10-28T04:00:00Z","v":720193,"vw":24.761575},{"c":25.01,"h":25.05,"l":24.53,"n":8133,"o":24.89,"t":"2024-10-29T04:00:00Z","v":458095,"vw":24.974789},{"c":25.14,"h":25.84,"l":24.92,"n":9620,"o":24.92,"t":"2024-10-30T04:00:00Z","v":503286,"vw":25.326255},{"c":24.74,"h":25.23,"l":24.73,"n":7446,"o":25.09,"t":"2024-10-31T04:00:00Z","v":400549,"vw":24.895291},{"c":24.82,"h":25.02,"l":24.65,"n":8669,"o":24.78,"t":"2024-11-01T04:00:00Z","v":404806,"vw":24.825538},{"c":25.03,"h":25.21,"l":24.3,"n":10162,"o":24.75,"t":"2024-11-04T05:00:00Z","v":579909,"vw":24.99004},{"c":25.4,"h":25.4725,"l":25.005,"n":9421,"o":25.06,"t":"2024-11-05T05:00:00Z","v":476928,"vw":25.32039},{"c":28.3,"h":28.38,"l":26.92,"n":20466,"o":26.92,"t":"2024-11-06T05:00:00Z","v":1147569,"vw":28.146402},{"c":27,"h":28.04,"l":26.64,"n":14433,"o":27.9,"t":"2024-11-07T05:00:00Z","v":922776,"vw":27.133167},{"c":27.15,"h":27.35,"l":26.89,"n":10715,"o":27.16,"t":"2024-11-08T05:00:00Z","v":737993,"vw":27.177582},{"c":27.67,"h":28.1,"l":27.31,"n":10770,"o":27.52,"t":"2024-11-11T05:00:00Z","v":583065,"vw":27.72206},{"c":27.53,"h":27.95,"l":27.265,"n":9234,"o":27.48,"t":"2024-11-12T05:00:00Z","v":463420,"vw":27.645678},{"c":27.39,"h":28.12,"l":27.35,"n":10165,"o":27.63,"t":"2024-11-13T05:00:00Z","v":640732,"vw":27.692443},{"c":27.24,"h":27.6,"l":27.08,"n":9854,"o":27.42,"t":"2024-11-14T05:00:00Z","v":608721,"vw":27.282492},{"c":27.2,"h":27.5,"l":26.91,"n":11119,"o":27.22,"t":"2024-11-15T05:00:00Z","v":632952,"vw":27.143072},{"c":26.91,"h":27.28,"l":26.81,"n":8045,"o":26.91,"t":"2024-11-18T05:00:00Z","v":488014,"vw":26.976388},{"c":26.85,"h":27.04,"l":26.54,"n":8082,"o":26.58,"t":"2024-11-19T05:00:00Z","v":461306,"vw":26.824502},{"c":26.99,"h":27.025,"l":26.585,"n":9269,"o":26.75,"t":"2024-11-20T05:00:00Z","v":496267,"vw":26.878269},{"c":27.29,"h":27.47,"l":27.015,"n":8751,"o":27.04,"t":"2024-11-21T05:00:00Z","v":592481,"vw":27.294441},{"c":27.9,"h":28.05,"l":27.1,"n":15505,"o":27.28,"t":"2024-11-22T05:00:00Z","v":1382051,"vw":27.867474},{"c":28.16,"h":28.8,"l":28.06,"n":13663,"o":28.06,"t":"2024-11-25T05:00:00Z","v":1177509,"vw":28.367961},{"c":27.68,"h":28.12,"l":27.66,"n":13178,"o":28.02,"t":"2024-11-26T05:00:00Z","v":900929,"vw":27.790748},{"c":27.6,"h":28.04,"l":27.36,"n":14478,"o":27.94,"t":"2024-11-27T05:00:00Z","v":728967,"vw":27.613797},{"c":27.61,"h":27.74,"l":27.12,"n":5849,"o":27.74,"t":"2024-11-29T05:00:00Z","v":411558,"vw":27.48849},{"c":27.4,"h":27.7,"l":27.16,"n":10467,"o":27.57,"t":"2024-12-02T05:00:00Z","v":641484,"vw":27.428695},{"c":27.06,"h":27.36,"l":26.89,"n":8628,"o":27.28,"t":"2024-12-03T05:00:00Z","v":588622,"vw":27.105282},{"c":27.1,"h":27.24,"l":26.89,"n":8310,"o":27.05,"t":"2024-12-04T05:00:00Z","v":557661,"vw":27.040702},{"c":27.36,"h":27.625,"l":27.2101,"n":11245,"o":27.23,"t":"2024-12-05T05:00:00Z","v":688465,"vw":27.449158},{"c":27.3,"h":27.59,"l":27.08,"n":9326,"o":27.57,"t":"2024-12-06T05:00:00Z","v":505288,"vw":27.276234},{"c":27.39,"h":27.635,"l":27.18,"n":10664,"o":27.35,"t":"2024-12-09T05:00:00Z","v":662714,"vw":27.417539},{"c":27.42,"h":27.77,"l":27.12,"n":12015,"o":27.55,"t":"2024-12-10T05:00:00Z","v":805997,"vw":27.56936},{"c":27.47,"h":27.93,"l":27.4,"n":11470,"o":27.66,"t":"2024-12-11T05:00:00Z","v":810315,"vw":27.616511},{"c":27.26,"h":27.64,"l":27.25,"n":12303,"o":27.48,"t":"2024-12-12T05:00:00Z","v":652430,"vw":27.393136},{"c":27.06,"h":27.355,"l":26.76,"n":10597,"o":27.35,"t":"2024-12-13T05:00:00Z","v":705179,"vw":27.028843},{"c":27.27,"h":27.31,"l":26.91,"n":13365,"o":27.03,"t":"2024-12-16T05:00:00Z","v":706035,"vw":27.195503},{"c":26.72,"h":27.29,"l":26.62,"n":11397,"o":27.22,"t":"2024-12-17T05:00:00Z","v":821485,"vw":26.862603},{"c":25.19,"h":26.94,"l":25.165,"n":18132,"o":26.94,"t":"2024-12-18T05:00:00Z","v":1141158,"vw":25.803982},{"c":25.2,"h":25.84,"l":24.98,"n":16993,"o":25.57,"t":"2024-12-19T05:00:00Z","v":991303,"vw":25.232626},{"c":25.48,"h":25.84,"l":25.055,"n":17188,"o":25.14,"t":"2024-12-20T05:00:00Z","v":3018039,"vw":25.500181},{"c":25.7,"h":25.75,"l":25.265,"n":11291,"o":25.44,"t":"2024-12-23T05:00:00Z","v":646633,"vw":25.648419},{"c":26.03,"h":26.05,"l":25.69,"n":3888,"o":25.79,"t":"2024-12-24T05:00:00Z","v":179833,"vw":25.87888},{"c":26.24,"h":26.27,"l":25.77,"n":7551,"o":25.84,"t":"2024-12-26T05:00:00Z","v":359019,"vw":26.122277},{"c":25.95,"h":26.3,"l":25.74,"n":9677,"o":25.76,"t":"2024-12-27T05:00:00Z","v":467141,"vw":25.92818},{"c":25.91,"h":26.06,"l":25.53,"n":10213,"o":25.86,"t":"2024-12-30T05:00:00Z","v":497176,"vw":25.918006},{"c":25.95,"h":26.195,"l":25.92,"n":10363,"o":26.09,"t":"2024-12-31T05:00:00Z","v":544986,"vw":25.999362},{"c":25.57,"h":26.31,"l":25.55,"n":11972,"o":26.07,"t":"2025-01-02T05:00:00Z","v":636700,"vw":25.70183},{"c":25.9,"h":25.94,"l":25.17,"n":10419,"o":25.73,"t":"2025-01-03T05:00:00Z","v":558315,"vw":25.741707},{"c":25.53,"h":26.205,"l":25.48,"n":12100,"o":25.95,"t":"2025-01-06T05:00:00Z","v":721855,"vw":25.750692},{"c":25.24,"h":25.7,"l":24.97,"n":12839,"o":25.57,"t":"2025-01-07T05:00:00Z","v":743503,"vw":25.229786},{"c":25.07,"h":25.22,"l":24.88,"n":10548,"o":25.19,"t":"2025-01-08T05:00:00Z","v":588916,"vw":25.082522},{"c":24.76,"h":24.81,"l":24.05,"n":13463,"o":24.74,"t":"2025-01-10T05:00:00Z","v":1850257,"vw":24.701653},{"c":25.01,"h":25.11,"l":24.45,"n":14595,"o":24.52,"t":"2025-01-13T05:00:00Z","v":1159858,"vw":24.856744},{"c":25.63,"h":25.78,"l":25.2,"n":12182,"o":25.23,"t":"2025-01-14T05:00:00Z","v":1062122,"vw":25.526076},{"c":26.01,"h":26.53,"l":25.73,"n":11706,"o":26.26,"t":"2025-01-15T05:00:00Z","v":771924,"vw":25.966716},{"c":25.89,"h":26.005,"l":25.68,"n":11749,"o":25.9,"t":"2025-01-16T05:00:00Z","v":455123,"vw":25.850867},{"c":26.09,"h":26.2,"l":25.92,"n":9192,"o":26.08,"t":"2025-01-17T05:00:00Z","v":445437,"vw":26.092421},{"c":26.44,"h":26.78,"l":26.115,"n":9289,"o":26.35,"t":"2025-01-21T05:00:00Z","v":557898,"vw":26.511531},{"c":26.29,"h":26.38,"l":26.13,"n":9689,"o":26.22,"t":"2025-01-22T05:00:00Z","v":457701,"vw":26.27261},{"c":26.14,"h":26.39,"l":26.01,"n":10519,"o":26.17,"t":"2025-01-23T05:00:00Z","v":635372,"vw":26.183158},{"c":26.36,"h":26.56,"l":26.035,"n":9798,"o":26.09,"t":"2025-01-24T05:00:00Z","v":453676,"vw":26.361419},{"c":26.89,"h":27.16,"l":26.305,"n":15492,"o":26.41,"t":"2025-01-27T05:00:00Z","v":891851,"vw":26.903697},{"c":26.59,"h":27,"l":26.47,"n":11987,"o":26.82,"t":"2025-01-28T05:00:00Z","v":584533,"vw":26.651953},{"c":26.49,"h":26.8028,"l":26.24,"n":11202,"o":26.54,"t":"2025-01-29T05:00:00Z","v":586734,"vw":26.49908},{"c":26.79,"h":27.275,"l":26.57,"n":15421,"o":26.68,"t":"2025-01-30T05:00:00Z","v":1221896,"vw":26.96119},{"c":27.62,"h":27.91,"l":26.73,"n":23118,"o":27.81,"t":"2025-01-31T05:00:00Z","v":2162472,"vw":27.511592},{"c":27.58,"h":27.995,"l":27.02,"n":19022,"o":27.34,"t":"2025-02-03T05:00:00Z","v":1263981,"vw":27.691872},{"c":27.7,"h":27.83,"l":27.52,"n":15002,"o":27.55,"t":"2025-02-04T05:00:00Z","v":1167981,"vw":27.727182},{"c":28.04,"h":28.045,"l":27.66,"n":11382,"o":27.86,"t":"2025-02-05T05:00:00Z","v":710816,"vw":27.906016},{"c":28.18,"h":28.28,"l":27.9,"n":11398,"o":28.08,"t":"2025-02-06T05:00:00Z","v":629143,"vw":28.128743},{"c":27.49,"h":28.11,"l":27.44,"n":13238,"o":28.11,"t":"2025-02-07T05:00:00Z","v":808695,"vw":27.564777},{"c":27.15,"h":27.61,"l":27.14,"n":10958,"o":27.61,"t":"2025-02-10T05:00:00Z","v":612907,"vw":27.265158},{"c":27.75,"h":27.78,"l":27.04,"n":10829,"o":27.04,"t":"2025-02-11T05:00:00Z","v":511027,"vw":27.636856},{"c":27.17,"h":27.4,"l":27.1,"n":11201,"o":27.33,"t":"2025-02-12T05:00:00Z","v":546769,"vw":27.246314},{"c":27.4,"h":27.45,"l":27.04,"n":11331,"o":27.23,"t":"2025-02-13T05:00:00Z","v":747291,"vw":27.286152},{"c":27.12,"h":27.57,"l":27.085,"n":9256,"o":27.2,"t":"2025-02-14T05:00:00Z","v":485860,"vw":27.196251},{"c":27.79,"h":27.84,"l":27.0909,"n":12540,"o":27.13,"t":"2025-02-18T05:00:00Z","v":622859,"vw":27.693206},{"c":27.49,"h":27.8895,"l":27.43,"n":9761,"o":27.53,"t":"2025-02-19T05:00:00Z","v":567571,"vw":27.558551},{"c":27.27,"h":27.68,"l":27.04,"n":9739,"o":27.48,"t":"2025-02-20T05:00:00Z","v":603228,"vw":27.26278},{"c":26.48,"h":27.455,"l":26.43,"n":11163,"o":27.32,"t":"2025-02-21T05:00:00Z","v":640271,"vw":26.75066},{"c":26.36,"h":26.75,"l":26.33,"n":11036,"o":26.63,"t":"2025-02-24T05:00:00Z","v":510557,"vw":26.475096},{"c":26.47,"h":26.7,"l":26.075,"n":11624,"o":26.38,"t":"2025-02-25T05:00:00Z","v":668799,"vw":26.478725},{"c":26.56,"h":26.825,"l":26.36,"n":11722,"o":26.48,"t":"2025-02-26T05:00:00Z","v":599250,"vw":26.573052},{"c":26.69,"h":26.98,"l":26.47,"n":9788,"o":26.55,"t":"2025-02-27T05:00:00Z","v":463854,"vw":26.707805},{"c":26.91,"h":27.14,"l":26.65,"n":11336,"o":26.81,"t":"2025-02-28T05:00:00Z","v":765989,"vw":26.903896},{"c":26.9,"h":27.44,"l":26.66,"n":18605,"o":26.93,"t":"2025-03-03T05:00:00Z","v":882865,"vw":27.064833},{"c":26.06,"h":26.75,"l":25.695,"n":14407,"o":26.64,"t":"2025-03-04T05:00:00Z","v":736260,"vw":26.187087},{"c":25.93,"h":26.33,"l":25.61,"n":11694,"o":26.15,"t":"2025-03-05T05:00:00Z","v":557530,"vw":25.961236},{"c":25.71,"h":25.8,"l":25.405,"n":12650,"o":25.65,"t":"2025-03-06T05:00:00Z","v":529770,"vw":25.652524},{"c":25.79,"h":25.97,"l":25.28,"n":12641,"o":25.67,"t":"2025-03-07T05:00:00Z","v":702054,"vw":25.742994},{"c":25.44,"h":25.95,"l":25.2801,"n":23207,"o":25.35,"t":"2025-03-10T04:00:00Z","v":1522157,"vw":25.58313},{"c":24.7,"h":25.89,"l":24.65,"n":19165,"o":25.58,"t":"2025-03-11T04:00:00Z","v":856513,"vw":24.935722},{"c":24.53,"h":25,"l":24.34,"n":19204,"o":24.8,"t":"2025-03-12T04:00:00Z","v":948215,"vw":24.569539},{"c":24.15,"h":24.85,"l":24.1,"n":15435,"o":24.57,"t":"2025-03-13T04:00:00Z","v":757416,"vw":24.318184},{"c":24.66,"h":24.72,"l":24.23,"n":18384,"o":24.29,"t":"2025-03-14T04:00:00Z","v":827307,"vw":24.585688},{"c":24.6,"h":24.9025,"l":24.225,"n":17103,"o":24.57,"t":"2025-03-17T04:00:00Z","v":856081,"vw":24.564069},{"c":24.46,"h":24.57,"l":24.17,"n":16070,"o":24.51,"t":"2025-03-18T04:00:00Z","v":735946,"vw":24.410464},{"c":24.66,"h":24.87,"l":24.335,"n":14731,"o":24.54,"t":"2025-03-19T04:00:00Z","v":973562,"vw":24.65997},{"c":24.26,"h":24.8,"l":24.18,"n":23744,"o":24.45,"t":"2025-03-20T04:00:00Z","v":2426852,"vw":24.344423},{"c":24.13,"h":24.517,"l":23.945,"n":15803,"o":24.16,"t":"2025-03-21T04:00:00Z","v":2379816,"vw":24.136217},{"c":25.01,"h":25.115,"l":24.245,"n":16434,"o":24.47,"t":"2025-03-24T04:00:00Z","v":1067251,"vw":24.953762},{"c":24.99,"h":25.21,"l":24.84,"n":9917,"o":24.97,"t":"2025-03-25T04:00:00Z","v":573172,"vw":25.004532},{"c":24.87,"h":25.38,"l":24.77,"n":10378,"o":25.08,"t":"2025-03-26T04:00:00Z","v":506564,"vw":24.90372},{"c":24.77,"h":25.17,"l":24.5015,"n":15689,"o":24.77,"t":"2025-03-27T04:00:00Z","v":828601,"vw":24.769598},{"c":24.29,"h":24.78,"l":24.066,"n":10846,"o":24.68,"t":"2025-03-28T04:00:00Z","v":560545,"vw":24.273326},{"c":24.44,"h":24.62,"l":23.97,"n":12073,"o":24.03,"t":"2025-03-31T04:00:00Z","v":885074,"vw":24.406875},{"c":24.23,"h":24.34,"l":23.96,"n":13226,"o":24.29,"t":"2025-04-01T04:00:00Z","v":705036,"vw":24.194484},{"c":24.68,"h":24.71,"l":23.91,"n":14087,"o":23.97,"t":"2025-04-02T04:00:00Z","v":919927,"vw":24.535856},{"c":22.66,"h":23.8,"l":22.63,"n":23270,"o":23.8,"t":"2025-04-03T04:00:00Z","v":1768582,"vw":22.809311},{"c":21.66,"h":22.09,"l":21.2471,"n":20846,"o":21.85,"t":"2025-04-04T04:00:00Z","v":1214021,"vw":21.618948},{"c":21.67,"h":22.53,"l":20.69,"n":20638,"o":20.99,"t":"2025-04-07T04:00:00Z","v":1298844,"vw":21.61166},{"c":21.26,"h":22.37,"l":20.89,"n":19240,"o":22.08,"t":"2025-04-08T04:00:00Z","v":1055187,"vw":21.453044},{"c":22.54,"h":22.82,"l":20.32,"n":27255,"o":20.86,"t":"2025-04-09T04:00:00Z","v":1764464,"vw":21.712151},{"c":21.14,"h":22.065,"l":20.54,"n":18906,"o":22.02,"t":"2025-04-10T04:00:00Z","v":1197185,"vw":21.060653},{"c":21.42,"h":21.45,"l":20.62,"n":15936,"o":20.98,"t":"2025-04-11T04:00:00Z","v":993368,"vw":21.201758},{"c":21.74,"h":21.835,"l":21.16,"n":15272,"o":21.66,"t":"2025-04-14T04:00:00Z","v":1055430,"vw":21.630047},{"c":22.15,"h":22.325,"l":21.75,"n":14375,"o":21.78,"t":"2025-04-15T04:00:00Z","v":811542,"vw":22.177817},{"c":22.25,"h":22.37,"l":21.94,"n":14671,"o":22.01,"t":"2025-04-16T04:00:00Z","v":1020010,"vw":22.162602},{"c":22.64,"h":22.72,"l":22.26,"n":18034,"o":22.26,"t":"2025-04-17T04:00:00Z","v":1089416,"vw":22.604442},{"c":22.46,"h":22.7,"l":22.075,"n":14066,"o":22.42,"t":"2025-04-21T04:00:00Z","v":853125,"vw":22.444001},{"c":23.29,"h":23.32,"l":22.43,"n":16887,"o":22.43,"t":"2025-04-22T04:00:00Z","v":1064645,"vw":23.087947},{"c":23.48,"h":24.25,"l":23.05,"n":18717,"o":23.05,"t":"2025-04-23T04:00:00Z","v":1349513,"vw":23.538355},{"c":23.04,"h":23.655,"l":22.79,"n":22409,"o":23.32,"t":"2025-04-24T04:00:00Z","v":1345856,"vw":23.039511},{"c":22.85,"h":23.045,"l":22.71,"n":12578,"o":22.78,"t":"2025-04-25T04:00:00Z","v":889583,"vw":22.833928},{"c":22.94,"h":23.06,"l":22.76,"n":11542,"o":22.93,"t":"2025-04-28T04:00:00Z","v":660103,"vw":22.924809},{"c":23.22,"h":23.24,"l":22.77,"n":13255,"o":22.89,"t":"2025-04-29T04:00:00Z","v":815848,"vw":23.135724},{"c":22.86,"h":23,"l":22.51,"n":10002,"o":22.89,"t":"2025-04-30T04:00:00Z","v":811939,"vw":22.844294},{"c":22.95,"h":23.25,"l":22.615,"n":12206,"o":23.1,"t":"2025-05-01T04:00:00Z","v":674335,"vw":22.988176},{"c":23.26,"h":23.44,"l":23.12,"n":9043,"o":23.25,"t":"2025-05-02T04:00:00Z","v":530489,"vw":23.293483},{"c":23.32,"h":23.695,"l":22.96,"n":8148,"o":23.04,"t":"2025-05-05T04:00:00Z","v":461787,"vw":23.417102},{"c":23.03,"h":23.28,"l":22.84,"n":9233,"o":23.07,"t":"2025-05-06T04:00:00Z","v":623340,"vw":23.086066},{"c":23,"h":23.33,"l":22.94,"n":13483,"o":23.25,"t":"2025-05-07T04:00:00Z","v":958721,"vw":23.082325},{"c":23.64,"h":23.9405,"l":23.24,"n":11420,"o":23.24,"t":"2025-05-08T04:00:00Z","v":721498,"vw":23.643753},{"c":23.62,"h":23.75,"l":23.53,"n":7655,"o":23.71,"t":"2025-05-09T04:00:00Z","v":547646,"vw":23.63016},{"c":24.64,"h":24.82,"l":24.41,"n":11941,"o":24.41,"t":"2025-05-12T04:00:00Z","v":787665,"vw":24.593045},{"c":24.54,"h":24.7649,"l":24.48,"n":13027,"o":24.69,"t":"2025-05-13T04:00:00Z","v":831996,"vw":24.608979},{"c":24.53,"h":24.645,"l":24.38,"n":13058,"o":24.42,"t":"2025-05-14T04:00:00Z","v":665152,"vw":24.524155},{"c":24.51,"h":24.59,"l":24.38,"n":8441,"o":24.5,"t":"2025-05-15T04:00:00Z","v":531857,"vw":24.497857},{"c":24.59,"h":24.66,"l":24.368,"n":7797,"o":24.58,"t":"2025-05-16T04:00:00Z","v":563440,"vw":24.580523},{"c":24.24,"h":24.27,"l":24,"n":8904,"o":24.11,"t":"2025-05-19T04:00:00Z","v":525663,"vw":24.188724},{"c":24.29,"h":24.46,"l":24.125,"n":7993,"o":24.21,"t":"2025-05-20T04:00:00Z","v":510700,"vw":24.299856},{"c":23.5,"h":24.1,"l":23.5,"n":8223,"o":24.03,"t":"2025-05-21T04:00:00Z","v":551825,"vw":23.618473},{"c":23.6,"h":23.735,"l":23.36,"n":11224,"o":23.36,"t":"2025-05-22T04:00:00Z","v":830057,"vw":23.612356},{"c":23.42,"h":23.52,"l":23.12,"n":7893,"o":23.24,"t":"2025-05-23T04:00:00Z","v":405579,"vw":23.395353},{"c":23.92,"h":23.93,"l":23.41,"n":8264,"o":23.65,"t":"2025-05-27T04:00:00Z","v":446724,"vw":23.819732},{"c":23.62,"h":23.96,"l":23.4559,"n":7771,"o":23.87,"t":"2025-05-28T04:00:00Z","v":481673,"vw":23.668833},{"c":23.87,"h":23.87,"l":23.57,"n":8030,"o":23.65,"t":"2025-05-29T04:00:00Z","v":469897,"vw":23.78646},{"c":23.88,"h":23.96,"l":23.655,"n":9412,"o":23.81,"t":"2025-05-30T04:00:00Z","v":1086734,"vw":23.866808},{"c":23.49,"h":23.81,"l":23.35,"n":11137,"o":23.79,"t":"2025-06-02T04:00:00Z","v":589155,"vw":23.501693},{"c":23.93,"h":23.99,"l":23.36,"n":12356,"o":23.43,"t":"2025-06-03T04:00:00Z","v":725280,"vw":23.861099},{"c":23.59,"h":24,"l":23.525,"n":11650,"o":23.87,"t":"2025-06-04T04:00:00Z","v":532549,"vw":23.631234},{"c":23.61,"h":23.695,"l":23.42,"n":13458,"o":23.58,"t":"2025-06-05T04:00:00Z","v":696760,"vw":23.611586},{"c":24.135,"h":24.195,"l":23.71,"n":9716,"o":23.71,"t":"2025-06-06T04:00:00Z","v":519053,"vw":24.060759},{"c":24.17,"h":24.39,"l":24.04,"n":12050,"o":24.25,"t":"2025-06-09T04:00:00Z","v":564379,"vw":24.211812},{"c":24.38,"h":24.54,"l":24.12,"n":10724,"o":24.23,"t":"2025-06-10T04:00:00Z","v":571161,"vw":24.385334},{"c":24.16,"h":24.565,"l":24.07,"n":13074,"o":24.48,"t":"2025-06-11T04:00:00Z","v":850890,"vw":24.250716},{"c":24.15,"h":24.18,"l":23.79,"n":12236,"o":24.12,"t":"2025-06-12T04:00:00Z","v":816990,"vw":24.089761},{"c":23.41,"h":24.2468,"l":23.38,"n":16856,"o":23.91,"t":"2025-06-13T04:00:00Z","v":1370472,"vw":23.708261},{"c":23.27,"h":23.735,"l":23.24,"n":13588,"o":23.64,"t":"2025-06-16T04:00:00Z","v":609579,"vw":23.362373},{"c":23.04,"h":23.31,"l":22.91,"n":9171,"o":23.09,"t":"2025-06-17T04:00:00Z","v":864083,"vw":23.089124},{"c":23.16,"h":23.35,"l":23.015,"n":8971,"o":23.02,"t":"2025-06-18T04:00:00Z","v":545746,"vw":23.18831},{"c":23.34,"h":23.49,"l":23.23,"n":8169,"o":23.28,"t":"2025-06-20T04:00:00Z","v":1023254,"vw":23.338225},{"c":24.05,"h":24.06,"l":23.21,"n":10092,"o":23.28,"t":"2025-06-23T04:00:00Z","v":646018,"vw":23.846642},{"c":24.46,"h":24.7,"l":24.21,"n":26237,"o":24.21,"t":"2025-06-24T04:00:00Z","v":2624683,"vw":24.51506},{"c":24.26,"h":24.48,"l":24.21,"n":11463,"o":24.43,"t":"2025-06-25T04:00:00Z","v":846296,"vw":24.321118},{"c":24.73,"h":24.765,"l":24.3,"n":9220,"o":24.31,"t":"2025-06-26T04:00:00Z","v":521000,"vw":24.641416},{"c":24.83,"h":25.005,"l":24.69,"n":14106,"o":24.81,"t":"2025-06-27T04:00:00Z","v":1572063,"vw":24.847697},{"c":24.96,"h":25.09,"l":24.86,"n":9619,"o":24.91,"t":"2025-06-30T04:00:00Z","v":859590,"vw":24.97625},{"c":25.72,"h":26.08,"l":24.825,"n":16791,"o":24.87,"t":"2025-07-01T04:00:00Z","v":1171398,"vw":25.698687},{"c":26.22,"h":26.23,"l":25.61,"n":20174,"o":25.94,"t":"2025-07-02T04:00:00Z","v":2777215,"vw":25.897156},{"c":26.41,"h":26.6,"l":26.11,"n":11078,"o":26.29,"t":"2025-07-03T04:00:00Z","v":1043568,"vw":26.435082},{"c":26.27,"h":26.71,"l":26.11,"n":15346,"o":26.34,"t":"2025-07-07T04:00:00Z","v":1255302,"vw":26.299265},{"c":26.43,"h":26.57,"l":25.115,"n":18005,"o":25.8,"t":"2025-07-08T04:00:00Z","v":1433465,"vw":26.396354},{"c":26.16,"h":26.72,"l":26.02,"n":15496,"o":26.63,"t":"2025-07-09T04:00:00Z","v":1399471,"vw":26.244254},{"c":26.21,"h":26.375,"l":25.87,"n":15454,"o":26.06,"t":"2025-07-10T04:00:00Z","v":1148597,"vw":26.197033},{"c":25.87,"h":26.1,"l":25.76,"n":16871,"o":26.01,"t":"2025-07-11T04:00:00Z","v":1005971,"vw":25.928808},{"c":26.04,"h":26.06,"l":25.76,"n":19227,"o":25.87,"t":"2025-07-14T04:00:00Z","v":1193905,"vw":25.94115},{"c":25.05,"h":26,"l":25.04,"n":17048,"o":25.97,"t":"2025-07-15T04:00:00Z","v":1263458,"vw":25.362756},{"c":25.24,"h":25.38,"l":24.85,"n":11616,"o":25.3,"t":"2025-07-16T04:00:00Z","v":549277,"vw":25.200004},{"c":25.53,"h":25.6,"l":25.22,"n":14229,"o":25.23,"t":"2025-07-17T04:00:00Z","v":1201786,"vw":25.50869},{"c":25.54,"h":25.745,"l":25.42,"n":8911,"o":25.66,"t":"2025-07-18T04:00:00Z","v":618341,"vw":25.553979},{"c":25.45,"h":25.85,"l":25.45,"n":10075,"o":25.66,"t":"2025-07-21T04:00:00Z","v":532146,"vw":25.581066},{"c":25.52,"h":25.75,"l":25.35,"n":12807,"o":25.45,"t":"2025-07-22T04:00:00Z","v":981587,"vw":25.571718},{"c":25.57,"h":25.655,"l":25.36,"n":10945,"o":25.54,"t":"2025-07-23T04:00:00Z","v":676830,"vw":25.509941},{"c":25.2,"h":25.83,"l":25.18,"n":16033,"o":25.49,"t":"2025-07-24T04:00:00Z","v":1044956,"vw":25.480318},{"c":25.42,"h":25.8,"l":25.03,"n":20037,"o":25.58,"t":"2025-07-25T04:00:00Z","v":1353390,"vw":25.428277},{"c":25.13,"h":25.6,"l":25.05,"n":17956,"o":25.6,"t":"2025-07-28T04:00:00Z","v":1002130,"vw":25.193987},{"c":24.81,"h":25.3,"l":24.75,"n":16395,"o":25.3,"t":"2025-07-29T04:00:00Z","v":1023369,"vw":24.929614},{"c":24.53,"h":24.96,"l":24.47,"n":18390,"o":24.78,"t":"2025-07-30T04:00:00Z","v":1304764,"vw":24.658423},{"c":24.25,"h":24.53,"l":24.195,"n":14549,"o":24.34,"t":"2025-07-31T04:00:00Z","v":1235880,"vw":24.322739},{"c":23.73,"h":24.115,"l":23.48,"n":16839,"o":23.9,"t":"2025-08-01T04:00:00Z","v":1100698,"vw":23.706784},{"c":23.95,"h":24.02,"l":23.62,"n":14136,"o":23.72,"t":"2025-08-04T04:00:00Z","v":984272,"vw":23.910205},{"c":24.04,"h":24.08,"l":23.65,"n":13055,"o":24.05,"t":"2025-08-05T04:00:00Z","v":1204594,"vw":23.989324},{"c":23.84,"h":24.11,"l":23.82,"n":10657,"o":24.03,"t":"2025-08-06T04:00:00Z","v":824981,"vw":23.925013},{"c":23.66,"h":23.99,"l":23.57,"n":16267,"o":23.99,"t":"2025-08-07T04:00:00Z","v":1108940,"vw":23.68108},{"c":23.92,"h":24.01,"l":23.5946,"n":15686,"o":23.91,"t":"2025-08-08T04:00:00Z","v":1192459,"vw":23.906577},{"c":23.87,"h":24.11,"l":23.79,"n":10909,"o":23.96,"t":"2025-08-11T04:00:00Z","v":734786,"vw":23.878516},{"c":24.57,"h":24.63,"l":23.99,"n":12109,"o":23.99,"t":"2025-08-12T04:00:00Z","v":737136,"vw":24.473171},{"c":25.03,"h":25.075,"l":24.58,"n":13317,"o":24.73,"t":"2025-08-13T04:00:00Z","v":917257,"vw":24.966766},{"c":25.07,"h":25.15,"l":24.62,"n":12871,"o":24.71,"t":"2025-08-14T04:00:00Z","v":963209,"vw":24.974619},{"c":24.5,"h":25.15,"l":24.47,"n":11269,"o":25.15,"t":"2025-08-15T04:00:00Z","v":1160078,"vw":24.641261},{"c":24.56,"h":24.58,"l":24.11,"n":14775,"o":24.16,"t":"2025-08-18T04:00:00Z","v":967736,"vw":24.46961},{"c":24.57,"h":24.84,"l":24.5,"n":14215,"o":24.53,"t":"2025-08-19T04:00:00Z","v":1023561,"vw":24.59544},{"c":24.61,"h":24.7,"l":24.47,"n":11110,"o":24.54,"t":"2025-08-20T04:00:00Z","v":740420,"vw":24.588598},{"c":24.61,"h":24.67,"l":24.37,"n":12321,"o":24.45,"t":"2025-08-21T04:00:00Z","v":741958,"vw":24.575023},{"c":25.51,"h":25.64,"l":24.77,"n":17107,"o":24.77,"t":"2025-08-22T04:00:00Z","v":1225328,"vw":25.469278},{"c":25.31,"h":25.5701,"l":25.055,"n":12370,"o":25.38,"t":"2025-08-25T04:00:00Z","v":809898,"vw":25.403456},{"c":25.59,"h":25.74,"l":25.295,"n":13111,"o":25.32,"t":"2025-08-26T04:00:00Z","v":1001795,"vw":25.58502},{"c":26.01,"h":26.12,"l":25.515,"n":14991,"o":25.58,"t":"2025-08-27T04:00:00Z","v":1428578,"vw":25.991956},{"c":25.91,"h":26.11,"l":25.665,"n":14627,"o":26.09,"t":"2025-08-28T04:00:00Z","v":1566548,"vw":25.879184},{"c":25.95,"h":26.225,"l":25.83,"n":15522,"o":25.91,"t":"2025-08-29T04:00:00Z","v":1702748,"vw":26.037596},{"c":25.69,"h":25.84,"l":25.33,"n":11276,"o":25.69,"t":"2025-09-02T04:00:00Z","v":950005,"vw":25.602687},{"c":25.91,"h":25.99,"l":25.58,"n":10040,"o":25.64,"t":"2025-09-03T04:00:00Z","v":695577,"vw":25.801148},{"c":26.13,"h":26.14,"l":25.87,"n":12012,"o":25.95,"t":"2025-09-04T04:00:00Z","v":681645,"vw":26.025652},{"c":25.73,"h":26.39,"l":25.66,"n":12456,"o":26.29,"t":"2025-09-05T04:00:00Z","v":781777,"vw":25.852096},{"c":25.78,"h":25.82,"l":25.43,"n":12200,"o":25.73,"t":"2025-09-08T04:00:00Z","v":649599,"vw":25.725011},{"c":25.71,"h":25.94,"l":25.57,"n":11950,"o":25.67,"t":"2025-09-09T04:00:00Z","v":729635,"vw":25.725074},{"c":25.57,"h":25.955,"l":25.54,"n":14273,"o":25.72,"t":"2025-09-10T04:00:00Z","v":1022191,"vw":25.677164},{"c":25.72,"h":25.75,"l":25.365,"n":17719,"o":25.62,"t":"2025-09-11T04:00:00Z","v":1231892,"vw":25.609359},{"c":25.57,"h":25.81,"l":25.47,"n":12252,"o":25.63,"t":"2025-09-12T04:00:00Z","v":757190,"vw":25.645664},{"c":25.4,"h":25.77,"l":25.27,"n":12258,"o":25.77,"t":"2025-09-15T04:00:00Z","v":656961,"vw":25.449373},{"c":25.1,"h":25.42,"l":24.825,"n":12950,"o":25.42,"t":"2025-09-16T04:00:00Z","v":806354,"vw":25.042073},{"c":25.37,"h":25.89,"l":25.13,"n":13356,"o":25.22,"t":"2025-09-17T04:00:00Z","v":840157,"vw":25.41943},{"c":25.96,"h":25.98,"l":25.34,"n":12066,"o":25.43,"t":"2025-09-18T04:00:00Z","v":634348,"vw":25.854993},{"c":25.67,"h":26.07,"l":25.47,"n":11396,"o":26.01,"t":"2025-09-19T04:00:00Z","v":2070554,"vw":25.681735},{"c":25.31,"h":25.71,"l":25.14,"n":10909,"o":25.55,"t":"2025-09-22T04:00:00Z","v":730408,"vw":25.328245},{"c":25.06,"h":25.785,"l":25.03,"n":13521,"o":25.43,"t":"2025-09-23T04:00:00Z","v":857711,"vw":25.184537},{"c":25.15,"h":25.26,"l":25.04,"n":9620,"o":25.1,"t":"2025-09-24T04:00:00Z","v":650135,"vw":25.148097},{"c":25.07,"h":25.11,"l":24.82,"n":11163,"o":24.9,"t":"2025-09-25T04:00:00Z","v":646469,"vw":25.027907},{"c":25.17,"h":25.4,"l":25,"n":13012,"o":25.19,"t":"2025-09-26T04:00:00Z","v":828478,"vw":25.169558},{"c":24.92,"h":25.2,"l":24.725,"n":15286,"o":25.2,"t":"2025-09-29T04:00:00Z","v":1095911,"vw":24.878429},{"c":24.83,"h":25.08,"l":24.47,"n":11639,"o":24.95,"t":"2025-09-30T04:00:00Z","v":693433,"vw":24.757888},{"c":24.55,"h":24.875,"l":24.485,"n":14568,"o":24.78,"t":"2025-10-01T04:00:00Z","v":909580,"vw":24.625891},{"c":24.46,"h":24.655,"l":24.25,"n":14511,"o":24.5,"t":"2025-10-02T04:00:00Z","v":930870,"vw":24.436936},{"c":24.61,"h":24.94,"l":24.54,"n":14611,"o":24.54,"t":"2025-10-03T04:00:00Z","v":1017865,"vw":24.670708},{"c":24.82,"h":25.23,"l":24.61,"n":14102,"o":24.84,"t":"2025-10-06T04:00:00Z","v":1003437,"vw":24.865317},{"c":24.72,"h":25.05,"l":24.67,"n":9909,"o":24.82,"t":"2025-10-07T04:00:00Z","v":542739,"vw":24.776779},{"c":24.51,"h":24.84,"l":24.41,"n":11080,"o":24.74,"t":"2025-10-08T04:00:00Z","v":855337,"vw":24.537772},{"c":24.41,"h":24.58,"l":24.24,"n":11667,"o":24.54,"t":"2025-10-09T04:00:00Z","v":845737,"vw":24.425266},{"c":23.49,"h":24.735,"l":23.48,"n":14439,"o":24.49,"t":"2025-10-10T04:00:00Z","v":954553,"vw":23.841456},{"c":24.16,"h":24.19,"l":23.66,"n":13585,"o":23.85,"t":"2025-10-13T04:00:00Z","v":840738,"vw":24.073756},{"c":24.62,"h":24.855,"l":23.975,"n":15018,"o":24.09,"t":"2025-10-14T04:00:00Z","v":840536,"vw":24.557632},{"c":24.02,"h":24.68,"l":23.935,"n":15030,"o":24.68,"t":"2025-10-15T04:00:00Z","v":1030452,"vw":24.078981},{"c":22.77,"h":23.95,"l":22.645,"n":26371,"o":23.95,"t":"2025-10-16T04:00:00Z","v":1891956,"vw":23.001647},{"c":23.23,"h":23.34,"l":22.84,"n":18686,"o":23.13,"t":"2025-10-17T04:00:00Z","v":1185049,"vw":23.173589},{"c":23.57,"h":23.68,"l":23.2975,"n":17986,"o":23.3,"t":"2025-10-20T04:00:00Z","v":1015859,"vw":23.536626},{"c":23.75,"h":23.91,"l":23.5,"n":13521,"o":23.56,"t":"2025-10-21T04:00:00Z","v":840639,"vw":23.778041},{"c":23.6,"h":23.88,"l":23.53,"n":21611,"o":23.8,"t":"2025-10-22T04:00:00Z","v":1347775,"vw":23.659665},{"c":23.67,"h":23.8,"l":23.35,"n":21769,"o":23.52,"t":"2025-10-23T04:00:00Z","v":1596486,"vw":23.656106},{"c":24.78,"h":24.84,"l":23.7,"n":26422,"o":24.37,"t":"2025-10-24T04:00:00Z","v":2011267,"vw":24.504659},{"c":25.01,"h":25.26,"l":24.685,"n":25967,"o":25.01,"t":"2025-10-27T04:00:00Z","v":1643627,"vw":24.916186},{"c":25.03,"h":25.09,"l":24.67,"n":18813,"o":25.04,"t":"2025-10-28T04:00:00Z","v":1297193,"vw":24.929949},{"c":24.46,"h":25.1,"l":24.385,"n":16369,"o":24.88,"t":"2025-10-29T04:00:00Z","v":1176793,"vw":24.658209},{"c":24.38,"h":24.79,"l":24.34,"n":17279,"o":24.45,"t":"2025-10-30T04:00:00Z","v":1205245,"vw":24.465043},{"c":24.53,"h":24.54,"l":24.02,"n":14916,"o":24.26,"t":"2025-10-31T04:00:00Z","v":1288748,"vw":24.458226},{"c":24.63,"h":24.7,"l":24.135,"n":16333,"o":24.52,"t":"2025-11-03T05:00:00Z","v":1261714,"vw":24.554885},{"c":24.4,"h":24.56,"l":24.18,"n":15273,"o":24.48,"t":"2025-11-04T05:00:00Z","v":1063354,"vw":24.396278},{"c":24.76,"h":25.055,"l":24.425,"n":15826,"o":24.45,"t":"2025-11-05T05:00:00Z","v":1144960,"vw":24.839235},{"c":24.41,"h":24.86,"l":24.34,"n":18120,"o":24.72,"t":"2025-11-06T05:00:00Z","v":1348029,"vw":24.480316},{"c":24.79,"h":24.8,"l":24.195,"n":15754,"o":24.29,"t":"2025-11-07T05:00:00Z","v":956887,"vw":24.567884},{"c":24.83,"h":25.015,"l":24.62,"n":14568,"o":24.81,"t":"2025-11-10T05:00:00Z","v":1033647,"vw":24.843784},{"c":24.89,"h":25.08,"l":24.85,"n":10824,"o":25.03,"t":"2025-11-11T05:00:00Z","v":820033,"vw":24.938894},{"c":24.78,"h":25.22,"l":24.75,"n":16482,"o":24.96,"t":"2025-11-12T05:00:00Z","v":1200884,"vw":24.855733},{"c":24.56,"h":24.94,"l":24.465,"n":15994,"o":24.67,"t":"2025-11-13T05:00:00Z","v":920624,"vw":24.631881},{"c":24.25,"h":24.5,"l":24.11,"n":30553,"o":24.43,"t":"2025-11-14T05:00:00Z","v":3211081,"vw":24.291375},{"c":23.39,"h":24.235,"l":23.33,"n":23258,"o":24,"t":"2025-11-17T05:00:00Z","v":1873683,"vw":23.674058},{"c":23.69,"h":23.9,"l":23.315,"n":21437,"o":23.34,"t":"2025-11-18T05:00:00Z","v":1626778,"vw":23.756378},{"c":24.09,"h":24.16,"l":23.69,"n":16360,"o":23.69,"t":"2025-11-19T05:00:00Z","v":1179679,"vw":24.034267},{"c":24.08,"h":24.54,"l":23.92,"n":18219,"o":24.33,"t":"2025-11-20T05:00:00Z","v":1345219,"vw":24.152894},{"c":24.6,"h":24.9,"l":24.145,"n":27984,"o":24.17,"t":"2025-11-21T05:00:00Z","v":2555183,"vw":24.5415},{"c":24.66,"h":24.75,"l":24.425,"n":15624,"o":24.6,"t":"2025-11-24T05:00:00Z","v":1346305,"vw":24.617336},{"c":25.33,"h":25.54,"l":24.81,"n":22550,"o":24.81,"t":"2025-11-25T05:00:00Z","v":2428890,"vw":25.308135},{"c":25.17,"h":25.525,"l":25.14,"n":17209,"o":25.36,"t":"2025-11-26T05:00:00Z","v":1704705,"vw":25.287404},{"c":24.92,"h":25.298,"l":24.89,"n":10537,"o":25.19,"t":"2025-11-28T05:00:00Z","v":856038,"vw":25.072813},{"c":25.37,"h":25.48,"l":24.74,"n":18724,"o":24.79,"t":"2025-12-01T05:00:00Z","v":1705569,"vw":25.310531},{"c":24.99,"h":25.41,"l":24.95,"n":22114,"o":25.4,"t":"2025-12-02T05:00:00Z","v":1963927,"vw":25.205753},{"c":25.3,"h":25.44,"l":24.93,"n":16507,"o":24.94,"t":"2025-12-03T05:00:00Z","v":1226397,"vw":25.261932},{"c":25.33,"h":25.48,"l":25.17,"n":14797,"o":25.27,"t":"2025-12-04T05:00:00Z","v":1086538,"vw":25.329474},{"c":25.25,"h":25.385,"l":25.14,"n":17038,"o":25.21,"t":"2025-12-05T05:00:00Z","v":1035567,"vw":25.283631},{"c":25.54,"h":25.665,"l":25.3,"n":14382,"o":25.31,"t":"2025-12-08T05:00:00Z","v":1340668,"vw":25.529171},{"c":25.19,"h":25.75,"l":25,"n":15014,"o":25.41,"t":"2025-12-09T05:00:00Z","v":1272004,"vw":25.255885},{"c":26.06,"h":26.23,"l":25.21,"n":16631,"o":25.21,"t":"2025-12-10T05:00:00Z","v":1399510,"vw":25.849566},{"c":26.16,"h":26.49,"l":25.98,"n":15237,"o":25.98,"t":"2025-12-11T05:00:00Z","v":1202106,"vw":26.198515},{"c":26.01,"h":26.31,"l":25.875,"n":15453,"o":26.31,"t":"2025-12-12T05:00:00Z","v":1004096,"vw":26.014619},{"c":26.06,"h":26.35,"l":26.015,"n":14829,"o":26.21,"t":"2025-12-15T05:00:00Z","v":1193891,"vw":26.100055},{"c":25.93,"h":26.27,"l":25.905,"n":13524,"o":26.18,"t":"2025-12-16T05:00:00Z","v":1004955,"vw":25.990586},{"c":26.3,"h":26.45,"l":25.935,"n":15877,"o":26,"t":"2025-12-17T05:00:00Z","v":1095011,"vw":26.294988},{"c":26.29,"h":26.52,"l":26.17,"n":15382,"o":26.39,"t":"2025-12-18T05:00:00Z","v":1185035,"vw":26.300652},{"c":26.26,"h":26.46,"l":26.07,"n":16190,"o":26.28,"t":"2025-12-19T05:00:00Z","v":3107860,"vw":26.233809},{"c":26.46,"h":26.495,"l":26.16,"n":14671,"o":26.23,"t":"2025-12-22T05:00:00Z","v":1029542,"vw":26.408393},{"c":26.28,"h":26.555,"l":26.23,"n":16249,"o":26.46,"t":"2025-12-23T05:00:00Z","v":1214991,"vw":26.382839},{"c":26.25,"h":26.42,"l":26.14,"n":7007,"o":26.32,"t":"2025-12-24T05:00:00Z","v":433338,"vw":26.238852},{"c":26.06,"h":26.33,"l":25.975,"n":10098,"o":26.26,"t":"2025-12-26T05:00:00Z","v":572797,"vw":26.082402},{"c":25.75,"h":26.1375,"l":25.74,"n":10275,"o":26.01,"t":"2025-12-29T05:00:00Z","v":773578,"vw":25.836964},{"c":25.58,"h":25.75,"l":25.56,"n":10741,"o":25.75,"t":"2025-12-30T05:00:00Z","v":723399,"vw":25.629846},{"c":25.3,"h":25.71,"l":25.29,"n":13205,"o":25.58,"t":"2025-12-31T05:00:00Z","v":881483,"vw":25.357157},{"c":25.67,"h":25.79,"l":24.98,"n":14545,"o":25.34,"t":"2026-01-02T05:00:00Z","v":1161534,"vw":25.554652},{"c":26.28,"h":26.44,"l":25.56,"n":16535,"o":25.56,"t":"2026-01-05T05:00:00Z","v":1298654,"vw":26.270567},{"c":26.51,"h":26.68,"l":26.145,"n":16417,"o":26.29,"t":"2026-01-06T05:00:00Z","v":1614561,"vw":26.515824},{"c":26.32,"h":26.6,"l":26.11,"n":15907,"o":26.4,"t":"2026-01-07T05:00:00Z","v":1027681,"vw":26.295515},{"c":27.17,"h":27.368,"l":26.16,"n":23733,"o":26.23,"t":"2026-01-08T05:00:00Z","v":2228872,"vw":27.198143},{"c":26.91,"h":27.46,"l":26.85,"n":20763,"o":27.23,"t":"2026-01-09T05:00:00Z","v":2181615,"vw":27.155987},{"c":26.34,"h":26.795,"l":26.2192,"n":17010,"o":26.68,"t":"2026-01-12T05:00:00Z","v":1316537,"vw":26.423151},{"c":26.12,"h":26.46,"l":26.03,"n":13119,"o":26.46,"t":"2026-01-13T05:00:00Z","v":947936,"vw":26.143303},{"c":26.54,"h":26.56,"l":25.89,"n":13182,"o":26.04,"t":"2026-01-14T05:00:00Z","v":873956,"vw":26.403689},{"c":26.89,"h":27.01,"l":26.425,"n":14970,"o":26.53,"t":"2026-01-15T05:00:00Z","v":729097,"vw":26.87387},{"c":26.71,"h":26.91,"l":26.605,"n":12053,"o":26.8,"t":"2026-01-16T05:00:00Z","v":711445,"vw":26.743991},{"c":26.49,"h":26.82,"l":26.3227,"n":16748,"o":26.37,"t":"2026-01-20T05:00:00Z","v":834201,"vw":26.531539},{"c":27.705,"h":27.77,"l":26.635,"n":23187,"o":26.74,"t":"2026-01-21T05:00:00Z","v":1548968,"vw":27.539683},{"c":27.93,"h":28.35,"l":27.615,"n":21329,"o":27.69,"t":"2026-01-22T05:00:00Z","v":1580085,"vw":28.113903},{"c":27.09,"h":27.82,"l":26.86,"n":23814,"o":27.82,"t":"2026-01-23T05:00:00Z","v":1547523,"vw":27.122332},{"c":27.48,"h":27.66,"l":26.1,"n":31809,"o":27.12,"t":"2026-01-26T05:00:00Z","v":2635814,"vw":27.430152},{"c":27.07,"h":27.82,"l":26.8,"n":33041,"o":27.53,"t":"2026-01-27T05:00:00Z","v":3139700,"vw":27.201287},{"c":27.01,"h":27.37,"l":26.96,"n":21811,"o":27.07,"t":"2026-01-28T05:00:00Z","v":1520564,"vw":27.068687},{"c":27.57,"h":27.61,"l":26.945,"n":25931,"o":27.17,"t":"2026-01-29T05:00:00Z","v":2221425,"vw":27.290948},{"c":26.55,"h":28.109,"l":26.375,"n":33591,"o":27.52,"t":"2026-01-30T05:00:00Z","v":2527508,"vw":26.88695},{"c":26.38,"h":26.655,"l":26.01,"n":31967,"o":26.49,"t":"2026-02-02T05:00:00Z","v":1833569,"vw":26.415221},{"c":26.54,"h":27.06,"l":26.2301,"n":33097,"o":26.38,"t":"2026-02-03T05:00:00Z","v":1964297,"vw":26.603859},{"c":27.12,"h":27.39,"l":26.62,"n":27755,"o":26.62,"t":"2026-02-04T05:00:00Z","v":1925359,"vw":27.141299},{"c":26.71,"h":27.43,"l":26.54,"n":33736,"o":27.12,"t":"2026-02-05T05:00:00Z","v":2254685,"vw":26.778541},{"c":27.23,"h":27.28,"l":26.8,"n":22628,"o":26.98,"t":"2026-02-06T05:00:00Z","v":1551825,"vw":27.160488},{"c":27.2,"h":27.48,"l":26.58,"n":20791,"o":27.22,"t":"2026-02-09T05:00:00Z","v":1359230,"vw":27.22406},{"c":27.05,"h":27.35,"l":26.56,"n":16670,"o":27.08,"t":"2026-02-10T05:00:00Z","v":973159,"vw":27.074721},{"c":26.78,"h":27.42,"l":26.55,"n":13369,"o":27.11,"t":"2026-02-11T05:00:00Z","v":794583,"vw":26.813368},{"c":26.09,"h":27.09,"l":25.87,"n":21004,"o":26.94,"t":"2026-02-12T05:00:00Z","v":1432973,"vw":26.132993},{"c":26.3,"h":26.33,"l":25.575,"n":16604,"o":25.83,"t":"2026-02-13T05:00:00Z","v":1126725,"vw":26.184421},{"c":26.4,"h":26.71,"l":26.19,"n":16905,"o":26.4,"t":"2026-02-17T05:00:00Z","v":888359,"vw":26.414407},{"c":26.45,"h":26.8,"l":26.14,"n":16590,"o":26.4,"t":"2026-02-18T05:00:00Z","v":1125682,"vw":26.486962},{"c":26.23,"h":26.395,"l":25.88,"n":20451,"o":26.22,"t":"2026-02-19T05:00:00Z","v":1465682,"vw":26.164849},{"c":26.39,"h":26.52,"l":25.91,"n":21074,"o":25.99,"t":"2026-02-20T05:00:00Z","v":1281475,"vw":26.344394},{"c":25.04,"h":26.49,"l":24.86,"n":21998,"o":26.33,"t":"2026-02-23T05:00:00Z","v":1236629,"vw":25.158443},{"c":25.07,"h":25.255,"l":24.74,"n":18447,"o":25.04,"t":"2026-02-24T05:00:00Z","v":1022808,"vw":25.018805},{"c":25.58,"h":25.67,"l":25.07,"n":13651,"o":25.21,"t":"2026-02-25T05:00:00Z","v":859865,"vw":25.492246},{"c":25.89,"h":26.17,"l":25.5368,"n":23259,"o":25.62,"t":"2026-02-26T05:00:00Z","v":1481511,"vw":25.855941},{"c":24.76,"h":25.65,"l":24.4,"n":24316,"o":25.4,"t":"2026-02-27T05:00:00Z","v":2102833,"vw":24.757196},{"c":25.13,"h":25.35,"l":24.19,"n":24569,"o":24.38,"t":"2026-03-02T05:00:00Z","v":1578108,"vw":25.155606},{"c":25.01,"h":25.24,"l":24.36,"n":20315,"o":24.44,"t":"2026-03-03T05:00:00Z","v":1243012,"vw":24.929898},{"c":25.15,"h":25.35,"l":24.975,"n":17771,"o":25.06,"t":"2026-03-04T05:00:00Z","v":1234321,"vw":25.187079},{"c":24.95,"h":25.17,"l":24.69,"n":20767,"o":24.88,"t":"2026-03-05T05:00:00Z","v":1380854,"vw":24.964719},{"c":24.48,"h":24.53,"l":23.88,"n":20219,"o":24.21,"t":"2026-03-06T05:00:00Z","v":1178756,"vw":24.324786},{"c":24.41,"h":24.55,"l":23.48,"n":26921,"o":24.09,"t":"2026-03-09T04:00:00Z","v":1561139,"vw":24.066322},{"c":24.17,"h":24.82,"l":23.96,"n":27410,"o":24.38,"t":"2026-03-10T04:00:00Z","v":1906196,"vw":24.314158},{"c":24.02,"h":24.33,"l":23.83,"n":20141,"o":24.07,"t":"2026-03-11T04:00:00Z","v":1148290,"vw":24.008254},{"c":23.88,"h":23.99,"l":23.525,"n":21834,"o":23.57,"t":"2026-03-12T04:00:00Z","v":1477857,"vw":23.830584},{"c":23.95,"h":24.29,"l":23.81,"n":24593,"o":24.07,"t":"2026-03-13T04:00:00Z","v":1318592,"vw":23.951075},{"c":23.82,"h":24.23,"l":23.78,"n":20292,"o":24.17,"t":"2026-03-16T04:00:00Z","v":1416766,"vw":23.902919},{"c":23.97,"h":24.19,"l":23.69,"n":16892,"o":24.11,"t":"2026-03-17T04:00:00Z","v":936709,"vw":23.946132},{"c":23.6,"h":23.97,"l":23.565,"n":21332,"o":23.88,"t":"2026-03-18T04:00:00Z","v":1506981,"vw":23.700077},{"c":23.69,"h":23.92,"l":23.26,"n":22258,"o":23.56,"t":"2026-03-19T04:00:00Z","v":1409993,"vw":23.61028},{"c":23.8,"h":23.85,"l":23.535,"n":20364,"o":23.69,"t":"2026-03-20T04:00:00Z","v":3236132,"vw":23.742054},{"c":24.23,"h":24.77,"l":24.11,"n":27161,"o":24.32,"t":"2026-03-23T04:00:00Z","v":2779084,"vw":24.346472},{"c":24.53,"h":24.845,"l":23.83,"n":19760,"o":24.15,"t":"2026-03-24T04:00:00Z","v":1774816,"vw":24.570392},{"c":24.44,"h":24.88,"l":24.35,"n":20804,"o":24.69,"t":"2026-03-25T04:00:00Z","v":1242959,"vw":24.491283},{"c":24.59,"h":24.62,"l":24.16,"n":21833,"o":24.33,"t":"2026-03-26T04:00:00Z","v":1441110,"vw":24.530331},{"c":24.17,"h":24.67,"l":24.1,"n":22216,"o":24.47,"t":"2026-03-27T04:00:00Z","v":1522536,"vw":24.305135},{"c":24.13,"h":24.43,"l":24.015,"n":19569,"o":24.36,"t":"2026-03-30T04:00:00Z","v":1266310,"vw":24.180521},{"c":24.64,"h":24.87,"l":24.32,"n":24794,"o":24.5,"t":"2026-03-31T04:00:00Z","v":1851724,"vw":24.594863},{"c":24.98,"h":25.09,"l":24.59,"n":17615,"o":24.64,"t":"2026-04-01T04:00:00Z","v":1263089,"vw":24.956706},{"c":25.05,"h":25.155,"l":24.5,"n":20033,"o":24.58,"t":"2026-04-02T04:00:00Z","v":1321554,"vw":24.953987},{"c":25.51,"h":25.555,"l":24.97,"n":17615,"o":25.03,"t":"2026-04-06T04:00:00Z","v":1207328,"vw":25.358583},{"c":25.68,"h":25.805,"l":25.41,"n":22849,"o":25.47,"t":"2026-04-07T04:00:00Z","v":1675655,"vw":25.647437},{"c":26.39,"h":26.525,"l":26.17,"n":21496,"o":26.17,"t":"2026-04-08T04:00:00Z","v":1860543,"vw":26.388901},{"c":26.73,"h":26.88,"l":26.06,"n":19901,"o":26.29,"t":"2026-04-09T04:00:00Z","v":1566449,"vw":26.71065},{"c":26.27,"h":26.84,"l":26.175,"n":20395,"o":26.66,"t":"2026-04-10T04:00:00Z","v":2229503,"vw":26.365034},{"c":26.56,"h":26.575,"l":25.985,"n":19476,"o":26.18,"t":"2026-04-13T04:00:00Z","v":1533999,"vw":26.387334},{"c":26.46,"h":26.595,"l":26.25,"n":16501,"o":26.47,"t":"2026-04-14T04:00:00Z","v":1049807,"vw":26.49618},{"c":26.43,"h":26.58,"l":26.23,"n":17131,"o":26.51,"t":"2026-04-15T04:00:00Z","v":1379636,"vw":26.438189},{"c":26.23,"h":26.52,"l":26.175,"n":19757,"o":26.36,"t":"2026-04-16T04:00:00Z","v":1025628,"vw":26.25004},{"c":26.82,"h":27.335,"l":26.44,"n":22993,"o":26.49,"t":"2026-04-17T04:00:00Z","v":1828601,"vw":26.963809},{"c":27.15,"h":27.44,"l":26.75,"n":19404,"o":26.75,"t":"2026-04-20T04:00:00Z","v":1929818,"vw":27.191765},{"c":26.87,"h":27.475,"l":26.785,"n":23742,"o":27.14,"t":"2026-04-21T04:00:00Z","v":2300053,"vw":27.080917},{"c":26.78,"h":27.02,"l":26.64,"n":21366,"o":26.95,"t":"2026-04-22T04:00:00Z","v":2187629,"vw":26.818352},{"c":26.96,"h":27.055,"l":26.64,"n":27643,"o":26.85,"t":"2026-04-23T04:00:00Z","v":2705361,"vw":26.939717},{"c":26.41,"h":27.56,"l":26.21,"n":40689,"o":26.58,"t":"2026-04-24T04:00:00Z","v":3113185,"vw":26.652417},{"c":27.28,"h":27.345,"l":26.49,"n":29764,"o":26.59,"t":"2026-04-27T04:00:00Z","v":2418083,"vw":27.205986},{"c":27.16,"h":27.78,"l":26.95,"n":27527,"o":27.58,"t":"2026-04-28T04:00:00Z","v":2119421,"vw":27.158804},{"c":26.93,"h":27.26,"l":26.785,"n":19804,"o":27.02,"t":"2026-04-29T04:00:00Z","v":1484892,"vw":26.961842},{"c":27.28,"h":27.55,"l":26.5,"n":27821,"o":26.74,"t":"2026-04-30T04:00:00Z","v":2543743,"vw":27.305391},{"c":27.47,"h":27.59,"l":27.08,"n":26370,"o":27.34,"t":"2026-05-01T04:00:00Z","v":1440037,"vw":27.451326},{"c":27.2,"h":27.545,"l":27.01,"n":22660,"o":27.31,"t":"2026-05-04T04:00:00Z","v":1497705,"vw":27.2191},{"c":27.52,"h":27.5899,"l":27.02,"n":26175,"o":27.28,"t":"2026-05-05T04:00:00Z","v":1779111,"vw":27.271853},{"c":27.62,"h":27.88,"l":27.46,"n":30715,"o":27.62,"t":"2026-05-06T04:00:00Z","v":3153919,"vw":27.628389},{"c":27.43,"h":27.82,"l":26.995,"n":24408,"o":27.65,"t":"2026-05-07T04:00:00Z","v":2522778,"vw":27.468469},{"c":27.34,"h":27.5,"l":27.25,"n":21260,"o":27.45,"t":"2026-05-08T04:00:00Z","v":1550510,"vw":27.341552},{"c":26.76,"h":27.61,"l":26.68,"n":23512,"o":27.34,"t":"2026-05-11T04:00:00Z","v":1805345,"vw":26.842525},{"c":26.42,"h":26.92,"l":26.12,"n":25362,"o":26.85,"t":"2026-05-12T04:00:00Z","v":1444485,"vw":26.387431},{"c":26.13,"h":26.485,"l":26.09,"n":22980,"o":26.38,"t":"2026-05-13T04:00:00Z","v":1248133,"vw":26.210113},{"c":26.65,"h":26.745,"l":26.37,"n":22623,"o":26.37,"t":"2026-05-14T04:00:00Z","v":1568402,"vw":26.637142},{"c":26.41,"h":26.73,"l":26.13,"n":22548,"o":26.63,"t":"2026-05-15T04:00:00Z","v":1484328,"vw":26.362803},{"c":26.63,"h":26.655,"l":26.23,"n":21017,"o":26.32,"t":"2026-05-18T04:00:00Z","v":1296939,"vw":26.572797},{"c":26.43,"h":26.635,"l":26.19,"n":18340,"o":26.6,"t":"2026-05-19T04:00:00Z","v":1147206,"vw":26.468068},{"c":27.16,"h":27.28,"l":26.295,"n":25687,"o":26.51,"t":"2026-05-20T04:00:00Z","v":1828352,"vw":27.061519},{"c":27.27,"h":27.3,"l":26.83,"n":18065,"o":27.16,"t":"2026-05-21T04:00:00Z","v":1371240,"vw":27.179259},{"c":27.35,"h":27.65,"l":26.88,"n":21589,"o":27.27,"t":"2026-05-22T04:00:00Z","v":1356394,"vw":27.336612},{"c":27.41,"h":27.74,"l":27.18,"n":22988,"o":27.39,"t":"2026-05-26T04:00:00Z","v":1906909,"vw":27.381854},{"c":27.18,"h":27.59,"l":27.025,"n":21808,"o":27.4,"t":"2026-05-27T04:00:00Z","v":1330869,"vw":27.200628},{"c":27.11,"h":27.17,"l":26.86,"n":20758,"o":27.17,"t":"2026-05-28T04:00:00Z","v":1372155,"vw":27.060348},{"c":26.98,"h":27.27,"l":26.93,"n":16555,"o":27.07,"t":"2026-05-29T04:00:00Z","v":1607827,"vw":27.038932},{"c":26.59,"h":26.98,"l":26.405,"n":21879,"o":26.78,"t":"2026-06-01T04:00:00Z","v":1592655,"vw":26.599549},{"c":27.01,"h":27.08,"l":26.45,"n":21956,"o":26.48,"t":"2026-06-02T04:00:00Z","v":1309019,"vw":26.960526},{"c":26.46,"h":26.85,"l":26.38,"n":16829,"o":26.85,"t":"2026-06-03T04:00:00Z","v":1121454,"vw":26.514482},{"c":27.24,"h":27.27,"l":26.77,"n":19918,"o":26.77,"t":"2026-06-04T04:00:00Z","v":2243629,"vw":27.172253},{"c":27.35,"h":27.53,"l":27.16,"n":16829,"o":27.37,"t":"2026-06-05T04:00:00Z","v":1009154,"vw":27.367866},{"c":27.54,"h":27.71,"l":27.41,"n":15824,"o":27.49,"t":"2026-06-08T04:00:00Z","v":1157014,"vw":27.557384},{"c":27.87,"h":28.485,"l":27.67,"n":19297,"o":27.71,"t":"2026-06-09T04:00:00Z","v":1152469,"vw":27.903173},{"c":28.01,"h":28.2804,"l":27.85,"n":18827,"o":27.87,"t":"2026-06-10T04:00:00Z","v":986257,"vw":28.085868},{"c":28.15,"h":28.36,"l":27.85,"n":22184,"o":28.01,"t":"2026-06-11T04:00:00Z","v":1246882,"vw":28.13618},{"c":28.69,"h":28.69,"l":28.175,"n":18656,"o":28.33,"t":"2026-06-12T04:00:00Z","v":996945,"vw":28.577217},{"c":28.2,"h":29.03,"l":28.14,"n":17952,"o":28.74,"t":"2026-06-15T04:00:00Z","v":1159236,"vw":28.431753},{"c":28.33,"h":28.62,"l":28.12,"n":13717,"o":28.41,"t":"2026-06-16T04:00:00Z","v":1046491,"vw":28.291598},{"c":27.76,"h":28.55,"l":27.465,"n":24766,"o":28.18,"t":"2026-06-17T04:00:00Z","v":1564263,"vw":27.938108},{"c":27.93,"h":28.205,"l":27.75,"n":20959,"o":27.93,"t":"2026-06-18T04:00:00Z","v":2454304,"vw":27.943851},{"c":28.34,"h":28.41,"l":27.89,"n":18344,"o":27.98,"t":"2026-06-22T04:00:00Z","v":1602821,"vw":28.300989},{"c":28.6,"h":28.84,"l":28.27,"n":20716,"o":28.34,"t":"2026-06-23T04:00:00Z","v":2398564,"vw":28.607981},{"c":28.96,"h":28.98,"l":28.64,"n":29105,"o":28.66,"t":"2026-06-24T04:00:00Z","v":2277586,"vw":28.863748},{"c":29.3,"h":29.555,"l":28.99,"n":21068,"o":29,"t":"2026-06-25T04:00:00Z","v":1282923,"vw":29.252421},{"c":29.55,"h":29.63,"l":28.5407,"n":21228,"o":28.5407,"t":"2026-06-26T04:00:00Z","v":2756208,"vw":29.446658},{"c":29.25,"h":29.57,"l":29.105,"n":25931,"o":29.36,"t":"2026-06-29T04:00:00Z","v":1915490,"vw":29.28984},{"c":29.3,"h":29.32,"l":29.04,"n":18171,"o":29.2,"t":"2026-06-30T04:00:00Z","v":2294524,"vw":29.259573},{"c":30.21,"h":30.345,"l":29.12,"n":29602,"o":29.35,"t":"2026-07-01T04:00:00Z","v":3308693,"vw":30.092192},{"c":29.97,"h":30.56,"l":29.615,"n":22874,"o":30.51,"t":"2026-07-02T04:00:00Z","v":1589448,"vw":29.899918},{"c":30.34,"h":30.445,"l":29.97,"n":21297,"o":30.01,"t":"2026-07-06T04:00:00Z","v":1790305,"vw":30.260374},{"c":30.23,"h":30.58,"l":30.2,"n":21936,"o":30.44,"t":"2026-07-07T04:00:00Z","v":1476616,"vw":30.326266},{"c":29.48,"h":30.05,"l":29.25,"n":26733,"o":30.05,"t":"2026-07-08T04:00:00Z","v":1875898,"vw":29.457887},{"c":30.01,"h":30.155,"l":29.55,"n":22232,"o":29.55,"t":"2026-07-09T04:00:00Z","v":1829200,"vw":29.977366},{"c":30.13,"h":30.275,"l":29.9,"n":18134,"o":30.03,"t":"2026-07-10T04:00:00Z","v":1285442,"vw":30.129201},{"c":29.14,"h":29.265,"l":27.26,"n":85574,"o":28.05,"t":"2026-07-13T04:00:00Z","v":10437086,"vw":28.86476},{"c":28.53,"h":29.06,"l":28.37,"n":53992,"o":29.06,"t":"2026-07-14T04:00:00Z","v":6535680,"vw":28.604472},{"c":28.75,"h":28.98,"l":28.54,"n":31542,"o":28.59,"t":"2026-07-15T04:00:00Z","v":2831705,"vw":28.783665},{"c":29.72,"h":29.81,"l":28.77,"n":30636,"o":28.77,"t":"2026-07-16T04:00:00Z","v":2688428,"vw":29.651787},{"c":29.29,"h":29.68,"l":29.17,"n":31676,"o":29.56,"t":"2026-07-17T04:00:00Z","v":2537812,"vw":29.38094},{"c":28.86,"h":29.405,"l":28.81,"n":30020,"o":29.31,"t":"2026-07-20T04:00:00Z","v":2274533,"vw":28.969045},{"c":29.06,"h":29.06,"l":28.69,"n":28967,"o":28.88,"t":"2026-07-21T04:00:00Z","v":2342802,"vw":28.946226},{"c":28.81,"h":29.11,"l":28.7,"n":24068,"o":29.06,"t":"2026-07-22T04:00:00Z","v":1736395,"vw":28.847851},{"c":28.65,"h":28.67,"l":28.22,"n":32212,"o":28.67,"t":"2026-07-23T04:00:00Z","v":3568712,"vw":28.484537},{"c":28.11,"h":28.955,"l":28.06,"n":41270,"o":28.28,"t":"2026-07-24T04:00:00Z","v":4395302,"vw":28.359198},{"c":27.79,"h":28.47,"l":27.75,"n":32100,"o":28.22,"t":"2026-07-27T04:00:00Z","v":3071878,"vw":27.887586},{"c":28.09,"h":28.1,"l":27.7,"n":25957,"o":27.86,"t":"2026-07-28T04:00:00Z","v":2393933,"vw":27.960887},{"c":28,"h":28.4,"l":27.6,"n":31169,"o":27.6,"t":"2026-07-29T04:00:00Z","v":2689665,"vw":28.156441},{"c":27.92,"h":28.29,"l":27.9,"n":20785,"o":28.19,"t":"2026-07-30T04:00:00Z","v":1579373,"vw":28.002299},{"c":27.79,"h":28.19,"l":27.73,"n":20789,"o":28.06,"t":"2026-07-31T04:00:00Z","v":1800902,"vw":27.830394},{"c":28.01,"h":28.4,"l":27.94,"n":20092,"o":27.98,"t":"2026-08-03T04:00:00Z","v":1823496,"vw":28.073838},{"c":28.25,"h":28.455,"l":27.83,"n":22386,"o":28,"t":"2026-08-04T04:00:00Z","v":1725107,"vw":28.229263},{"c":27.77,"h":28.46,"l":27.765,"n":23550,"o":28.46,"t":"2026-08-05T04:00:00Z","v":1798446,"vw":27.916984},{"c":27.57,"h":28.16,"l":27.535,"n":23718,"o":28.08,"t":"2026-08-06T04:00:00Z","v":1876019,"vw":27.663232},{"c":27.49,"h":27.725,"l":27.325,"n":18446,"o":27.48,"t":"2026-08-07T04:00:00Z","v":1240387,"vw":27.548261},{"c":27.27,"h":27.51,"l":27.05,"n":26534,"o":27.32,"t":"2026-08-10T04:00:00Z","v":1914597,"vw":27.225508},{"c":27.47,"h":27.65,"l":27.28,"n":22580,"o":27.3,"t":"2026-08-11T04:00:00Z","v":1681628,"vw":27.496322},{"c":27.63,"h":27.72,"l":27.41,"n":21730,"o":27.51,"t":"2026-08-12T04:00:00Z","v":1473667,"vw":27.604672},{"c":27.86,"h":27.99,"l":27.755,"n":16032,"o":27.85,"t":"2026-08-13T04:00:00Z","v":1076489,"vw":27.848146},{"c":27.66,"h":27.99,"l":27.6,"n":18558,"o":27.84,"t":"2026-08-14T04:00:00Z","v":1265258,"vw":27.715596},{"c":27.52,"h":27.59,"l":27.365,"n":22166,"o":27.43,"t":"2026-08-17T04:00:00Z","v":1619551,"vw":27.500807},{"c":27.22,"h":27.6,"l":27.115,"n":20488,"o":27.6,"t":"2026-08-18T04:00:00Z","v":1646196,"vw":27.265562},{"c":26.77,"h":27.38,"l":26.69,"n":27710,"o":27.29,"t":"2026-08-19T04:00:00Z","v":2203118,"vw":26.884567},{"c":26.6,"h":26.825,"l":26.57,"n":24850,"o":26.74,"t":"2026-08-20T04:00:00Z","v":1459251,"vw":26.708882},{"c":26.32,"h":26.84,"l":26.315,"n":26209,"o":26.79,"t":"2026-08-21T04:00:00Z","v":1770561,"vw":26.426746},{"c":26.04,"h":26.52,"l":26,"n":26533,"o":26.37,"t":"2026-08-24T04:00:00Z","v":2205845,"vw":26.135125},{"c":25.78,"h":26.24,"l":25.625,"n":22496,"o":26.06,"t":"2026-08-25T04:00:00Z","v":1995627,"vw":25.763292},{"c":25.96,"h":26.05,"l":25.76,"n":20941,"o":25.87,"t":"2026-08-26T04:00:00Z","v":1933657,"vw":25.960917},{"c":25.82,"h":25.885,"l":25.54,"n":16899,"o":25.85,"t":"2026-08-27T04:00:00Z","v":1638827,"vw":25.80024},{"c":25.79,"h":26.03,"l":25.715,"n":18921,"o":25.835,"t":"2026-08-28T04:00:00Z","v":1556734,"vw":25.793714},{"c":25.61,"h":25.95,"l":25.505,"n":20380,"o":25.8,"t":"2026-08-31T04:00:00Z","v":1559868,"vw":25.602442},{"c":25.25,"h":25.73,"l":25.2,"n":22324,"o":25.55,"t":"2026-09-01T04:00:00Z","v":1999893,"vw":25.339823},{"c":25.75,"h":26.01,"l":25.3,"n":23340,"o":25.3,"t":"2026-09-02T04:00:00Z","v":1618874,"vw":25.774555},{"c":26,"h":26.07,"l":25.78,"n":20108,"o":25.79,"t":"2026-09-03T04:00:00Z","v":1641037,"vw":25.957023},{"c":26.07,"h":26.18,"l":25.86,"n":17116,"o":25.97,"t":"2026-09-04T04:00:00Z","v":1311633,"vw":26.071558},{"c":25.81,"h":26.16,"l":25.79,"n":18295,"o":25.99,"t":"2026-09-08T04:00:00Z","v":1811574,"vw":25.863675},{"c":25.61,"h":25.785,"l":25.32,"n":20963,"o":25.68,"t":"2026-09-09T04:00:00Z","v":1620420,"vw":25.524171},{"c":25.67,"h":25.71,"l":25.28,"n":23347,"o":25.58,"t":"2026-09-10T04:00:00Z","v":1850645,"vw":25.579701},{"c":25.755,"h":25.99,"l":25.43,"n":22506,"o":25.81,"t":"2026-09-11T04:00:00Z","v":1934457,"vw":25.676214},{"c":25.78,"h":26.05,"l":25.655,"n":20434,"o":25.79,"t":"2026-09-14T04:00:00Z","v":1518451,"vw":25.801198},{"c":25.85,"h":25.965,"l":25.63,"n":22899,"o":25.77,"t":"2026-09-15T04:00:00Z","v":2110154,"vw":25.800749},{"c":25.61,"h":25.915,"l":25.17,"n":30411,"o":25.81,"t":"2026-09-16T04:00:00Z","v":2804286,"vw":25.611434},{"c":25.81,"h":25.935,"l":25.57,"n":25355,"o":25.77,"t":"2026-09-17T04:00:00Z","v":1838861,"vw":25.801788},{"c":25.76,"h":25.875,"l":25.54,"n":26965,"o":25.7,"t":"2026-09-18T04:00:00Z","v":4172262,"vw":25.746957},{"c":25.5,"h":25.98,"l":25.46,"n":24600,"o":25.98,"t":"2026-09-21T04:00:00Z","v":2427016,"vw":25.560497},{"c":25.18,"h":25.66,"l":25.17,"n":23530,"o":25.57,"t":"2026-09-22T04:00:00Z","v":2942409,"vw":25.31685},{"c":24.78,"h":25.27,"l":24.75,"n":25766,"o":25.13,"t":"2026-09-23T04:00:00Z","v":2850897,"vw":24.902576},{"c":25.12,"h":25.18,"l":24.675,"n":22098,"o":24.84,"t":"2026-09-24T04:00:00Z","v":1942921,"vw":25.016032},{"c":25.25,"h":25.345,"l":25.1,"n":23731,"o":25.2,"t":"2026-09-25T04:00:00Z","v":1825361,"vw":25.240814},{"c":24.96,"h":25.23,"l":24.94,"n":22706,"o":25.2,"t":"2026-09-28T04:00:00Z","v":1936474,"vw":25.033331},{"c":24.82,"h":25.08,"l":24.685,"n":24372,"o":24.96,"t":"2026-09-29T04:00:00Z","v":1971333,"vw":24.81666},{"c":24.62,"h":24.92,"l":24.48,"n":19096,"o":24.81,"t":"2026-09-30T04:00:00Z","v":1648013,"vw":24.63101},{"c":24.9,"h":24.945,"l":24.28,"n":24666,"o":24.7,"t":"2026-10-01T04:00:00Z","v":2174294,"vw":24.734397},{"c":25.26,"h":25.335,"l":24.93,"n":26268,"o":25.07,"t":"2026-10-02T04:00:00Z","v":2410925,"vw":25.188261},{"c":25.04,"h":25.42,"l":24.94,"n":21672,"o":25.26,"t":"2026-10-05T04:00:00Z","v":2052414,"vw":25.064489},{"c":25,"h":25.195,"l":24.96,"n":20121,"o":25.11,"t":"2026-10-06T04:00:00Z","v":2981825,"vw":25.025918},{"c":24.64,"h":24.92,"l":24.47,"n":22708,"o":24.92,"t":"2026-10-07T04:00:00Z","v":3019465,"vw":24.628183},{"c":24.96,"h":24.99,"l":24.475,"n":19017,"o":24.62,"t":"2026-10-08T04:00:00Z","v":2658201,"vw":24.899522},{"c":24.69,"h":24.925,"l":24.615,"n":17326,"o":24.92,"t":"2026-10-09T04:00:00Z","v":1327193,"vw":24.694558},{"c":24.635,"h":24.86,"l":24.62,"n":19559,"o":24.72,"t":"2026-10-12T04:00:00Z","v":1668344,"vw":24.691408},{"c":24.47,"h":24.83,"l":24.405,"n":19814,"o":24.69,"t":"2026-10-13T04:00:00Z","v":2183258,"vw":24.507318},{"c":24.36,"h":24.41,"l":24.1,"n":24203,"o":24.41,"t":"2026-10-14T04:00:00Z","v":1980771,"vw":24.282555},{"c":24.94,"h":24.98,"l":24.38,"n":25678,"o":24.525,"t":"2026-10-15T04:00:00Z","v":2591821,"vw":24.854772},{"c":24.95,"h":25.41,"l":24.835,"n":23252,"o":25.045,"t":"2026-10-16T04:00:00Z","v":1942140,"vw":25.016133},{"c":24.94,"h":25,"l":24.82,"n":20207,"o":24.9,"t":"2026-10-19T04:00:00Z","v":1683957,"vw":24.921678},{"c":25.39,"h":25.515,"l":24.98,"n":22383,"o":24.98,"t":"2026-10-20T04:00:00Z","v":1765842,"vw":25.366682},{"c":25.33,"h":25.51,"l":25.15,"n":21638,"o":25.51,"t":"2026-10-21T04:00:00Z","v":1878530,"vw":25.334765},{"c":26.13,"h":26.16,"l":25.195,"n":27818,"o":25.22,"t":"2026-10-22T04:00:00Z","v":2887671,"vw":26.029305}],"volatilityBars":[{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-09-21T11:00:00Z","v":100,"vw":25.8},{"c":25.865,"h":25.98,"l":25.8,"n":509,"o":25.98,"t":"2026-09-21T13:30:00Z","v":37522,"vw":25.88244},{"c":25.76,"h":25.86,"l":25.76,"n":549,"o":25.86,"t":"2026-09-21T13:45:00Z","v":27833,"vw":25.810093},{"c":25.81,"h":25.81,"l":25.735,"n":630,"o":25.76,"t":"2026-09-21T14:00:00Z","v":28821,"vw":25.770862},{"c":25.78,"h":25.8,"l":25.745,"n":505,"o":25.79,"t":"2026-09-21T14:15:00Z","v":21659,"vw":25.772728},{"c":25.72,"h":25.79,"l":25.72,"n":891,"o":25.79,"t":"2026-09-21T14:30:00Z","v":49287,"vw":25.756491},{"c":25.735,"h":25.765,"l":25.72,"n":550,"o":25.72,"t":"2026-09-21T14:45:00Z","v":18604,"vw":25.745197},{"c":25.765,"h":25.77,"l":25.716,"n":593,"o":25.73,"t":"2026-09-21T15:00:00Z","v":27345,"vw":25.735488},{"c":25.71,"h":25.78,"l":25.68,"n":1086,"o":25.77,"t":"2026-09-21T15:15:00Z","v":67177,"vw":25.717473},{"c":25.6,"h":25.715,"l":25.59,"n":1244,"o":25.715,"t":"2026-09-21T15:30:00Z","v":90724,"vw":25.648693},{"c":25.55,"h":25.615,"l":25.55,"n":877,"o":25.595,"t":"2026-09-21T15:45:00Z","v":59945,"vw":25.590511},{"c":25.57,"h":25.615,"l":25.55,"n":1215,"o":25.555,"t":"2026-09-21T16:00:00Z","v":90064,"vw":25.581686},{"c":25.57,"h":25.6,"l":25.56,"n":516,"o":25.575,"t":"2026-09-21T16:15:00Z","v":37548,"vw":25.581563},{"c":25.6,"h":25.615,"l":25.565,"n":604,"o":25.565,"t":"2026-09-21T16:30:00Z","v":35554,"vw":25.594099},{"c":25.58,"h":25.63,"l":25.58,"n":729,"o":25.595,"t":"2026-09-21T16:45:00Z","v":49324,"vw":25.602628},{"c":25.61,"h":25.615,"l":25.575,"n":475,"o":25.58,"t":"2026-09-21T17:00:00Z","v":28377,"vw":25.588318},{"c":25.575,"h":25.6,"l":25.56,"n":910,"o":25.6,"t":"2026-09-21T17:15:00Z","v":108583,"vw":25.584707},{"c":25.495,"h":25.57,"l":25.48,"n":708,"o":25.57,"t":"2026-09-21T17:30:00Z","v":46311,"vw":25.535709},{"c":25.485,"h":25.51,"l":25.46,"n":591,"o":25.495,"t":"2026-09-21T17:45:00Z","v":34383,"vw":25.482353},{"c":25.495,"h":25.51,"l":25.48,"n":652,"o":25.485,"t":"2026-09-21T18:00:00Z","v":29148,"vw":25.493976},{"c":25.55,"h":25.565,"l":25.495,"n":932,"o":25.495,"t":"2026-09-21T18:15:00Z","v":76284,"vw":25.544043},{"c":25.535,"h":25.575,"l":25.52,"n":807,"o":25.55,"t":"2026-09-21T18:30:00Z","v":51913,"vw":25.546792},{"c":25.555,"h":25.555,"l":25.52,"n":695,"o":25.535,"t":"2026-09-21T18:45:00Z","v":32542,"vw":25.537618},{"c":25.57,"h":25.58,"l":25.55,"n":941,"o":25.555,"t":"2026-09-21T19:00:00Z","v":40723,"vw":25.565006},{"c":25.545,"h":25.595,"l":25.53,"n":1346,"o":25.575,"t":"2026-09-21T19:15:00Z","v":90917,"vw":25.571356},{"c":25.54,"h":25.555,"l":25.485,"n":1453,"o":25.55,"t":"2026-09-21T19:30:00Z","v":112359,"vw":25.528874},{"c":25.48,"h":25.58,"l":25.48,"n":4169,"o":25.545,"t":"2026-09-21T19:45:00Z","v":453023,"vw":25.516115},{"c":25.5,"h":25.53,"l":25.5,"n":39,"o":25.5,"t":"2026-09-21T20:00:00Z","v":608893,"vw":25.500138},{"c":25.59,"h":25.66,"l":25.48,"n":593,"o":25.61,"t":"2026-09-22T13:30:00Z","v":46260,"vw":25.567904},{"c":25.57,"h":25.57,"l":25.46,"n":642,"o":25.57,"t":"2026-09-22T13:45:00Z","v":30239,"vw":25.510329},{"c":25.55,"h":25.63,"l":25.55,"n":886,"o":25.565,"t":"2026-09-22T14:00:00Z","v":56226,"vw":25.593648},{"c":25.45,"h":25.54,"l":25.45,"n":644,"o":25.54,"t":"2026-09-22T14:15:00Z","v":38308,"vw":25.508727},{"c":25.345,"h":25.465,"l":25.345,"n":810,"o":25.455,"t":"2026-09-22T14:30:00Z","v":44507,"vw":25.404476},{"c":25.34,"h":25.365,"l":25.245,"n":951,"o":25.34,"t":"2026-09-22T14:45:00Z","v":59277,"vw":25.309489},{"c":25.305,"h":25.375,"l":25.295,"n":605,"o":25.335,"t":"2026-09-22T15:00:00Z","v":30737,"vw":25.346133},{"c":25.28,"h":25.335,"l":25.28,"n":616,"o":25.29,"t":"2026-09-22T15:15:00Z","v":28026,"vw":25.304059},{"c":25.28,"h":25.295,"l":25.25,"n":734,"o":25.28,"t":"2026-09-22T15:30:00Z","v":37851,"vw":25.264992},{"c":25.325,"h":25.35,"l":25.275,"n":562,"o":25.28,"t":"2026-09-22T15:45:00Z","v":28683,"vw":25.31015},{"c":25.44,"h":25.455,"l":25.33,"n":812,"o":25.33,"t":"2026-09-22T16:00:00Z","v":37234,"vw":25.40039},{"c":25.405,"h":25.46,"l":25.39,"n":793,"o":25.44,"t":"2026-09-22T16:15:00Z","v":35374,"vw":25.433054},{"c":25.38,"h":25.425,"l":25.38,"n":577,"o":25.405,"t":"2026-09-22T16:30:00Z","v":23875,"vw":25.406179},{"c":25.41,"h":25.415,"l":25.38,"n":659,"o":25.39,"t":"2026-09-22T16:45:00Z","v":36653,"vw":25.392987},{"c":25.375,"h":25.425,"l":25.365,"n":565,"o":25.405,"t":"2026-09-22T17:00:00Z","v":26000,"vw":25.398141},{"c":25.41,"h":25.41,"l":25.37,"n":629,"o":25.375,"t":"2026-09-22T17:15:00Z","v":31628,"vw":25.382272},{"c":25.45,"h":25.4554,"l":25.41,"n":673,"o":25.41,"t":"2026-09-22T17:30:00Z","v":35434,"vw":25.433556},{"c":25.5,"h":25.54,"l":25.425,"n":954,"o":25.45,"t":"2026-09-22T17:45:00Z","v":67937,"vw":25.474513},{"c":25.435,"h":25.505,"l":25.43,"n":811,"o":25.5,"t":"2026-09-22T18:00:00Z","v":53151,"vw":25.46931},{"c":25.425,"h":25.44,"l":25.415,"n":658,"o":25.43,"t":"2026-09-22T18:15:00Z","v":30402,"vw":25.42813},{"c":25.4,"h":25.435,"l":25.385,"n":829,"o":25.42,"t":"2026-09-22T18:30:00Z","v":53498,"vw":25.404633},{"c":25.385,"h":25.4,"l":25.38,"n":885,"o":25.395,"t":"2026-09-22T18:45:00Z","v":44812,"vw":25.39167},{"c":25.35,"h":25.39,"l":25.34,"n":816,"o":25.39,"t":"2026-09-22T19:00:00Z","v":47135,"vw":25.361608},{"c":25.355,"h":25.365,"l":25.34,"n":1067,"o":25.345,"t":"2026-09-22T19:15:00Z","v":62661,"vw":25.350775},{"c":25.315,"h":25.38,"l":25.315,"n":1484,"o":25.355,"t":"2026-09-22T19:30:00Z","v":106793,"vw":25.347432},{"c":25.18,"h":25.335,"l":25.17,"n":4193,"o":25.315,"t":"2026-09-22T19:45:00Z","v":421085,"vw":25.22958},{"c":25.18,"h":25.18,"l":25.18,"n":46,"o":25.18,"t":"2026-09-22T20:00:00Z","v":361432,"vw":25.18},{"c":25.17,"h":25.27,"l":25.09,"n":513,"o":25.13,"t":"2026-09-23T13:30:00Z","v":44504,"vw":25.183285},{"c":25.16,"h":25.165,"l":25.1,"n":729,"o":25.15,"t":"2026-09-23T13:45:00Z","v":85271,"vw":25.145827},{"c":25.21,"h":25.21,"l":25.07,"n":950,"o":25.17,"t":"2026-09-23T14:00:00Z","v":55502,"vw":25.140233},{"c":25.18,"h":25.265,"l":25.18,"n":814,"o":25.21,"t":"2026-09-23T14:15:00Z","v":51749,"vw":25.228149},{"c":25.15,"h":25.225,"l":25.14,"n":1390,"o":25.19,"t":"2026-09-23T14:30:00Z","v":99850,"vw":25.184141},{"c":25.14,"h":25.195,"l":25.12,"n":690,"o":25.145,"t":"2026-09-23T14:45:00Z","v":33662,"vw":25.163382},{"c":25.155,"h":25.195,"l":25.135,"n":756,"o":25.15,"t":"2026-09-23T15:00:00Z","v":47140,"vw":25.16735},{"c":25.06,"h":25.175,"l":25.06,"n":694,"o":25.15,"t":"2026-09-23T15:15:00Z","v":37401,"vw":25.130957},{"c":25.055,"h":25.065,"l":25.01,"n":766,"o":25.06,"t":"2026-09-23T15:30:00Z","v":46680,"vw":25.047278},{"c":25.005,"h":25.055,"l":24.995,"n":772,"o":25.05,"t":"2026-09-23T15:45:00Z","v":57983,"vw":25.017041},{"c":24.995,"h":25.02,"l":24.985,"n":546,"o":25.005,"t":"2026-09-23T16:00:00Z","v":23007,"vw":25.002923},{"c":25.03,"h":25.035,"l":24.99,"n":543,"o":24.995,"t":"2026-09-23T16:15:00Z","v":22561,"vw":25.012503},{"c":25.015,"h":25.035,"l":24.99,"n":575,"o":25.025,"t":"2026-09-23T16:30:00Z","v":24951,"vw":25.015863},{"c":25.015,"h":25.025,"l":24.99,"n":706,"o":25.015,"t":"2026-09-23T16:45:00Z","v":34236,"vw":25.011185},{"c":24.975,"h":25.025,"l":24.94,"n":912,"o":25.015,"t":"2026-09-23T17:00:00Z","v":47054,"vw":24.978},{"c":24.995,"h":25.01,"l":24.97,"n":607,"o":24.975,"t":"2026-09-23T17:15:00Z","v":28585,"vw":24.991408},{"c":24.965,"h":24.99,"l":24.92,"n":913,"o":24.99,"t":"2026-09-23T17:30:00Z","v":59209,"vw":24.950985},{"c":24.995,"h":25,"l":24.955,"n":614,"o":24.96,"t":"2026-09-23T17:45:00Z","v":21487,"vw":24.978783},{"c":24.965,"h":24.995,"l":24.95,"n":810,"o":24.995,"t":"2026-09-23T18:00:00Z","v":44600,"vw":24.962219},{"c":24.95,"h":24.97,"l":24.95,"n":691,"o":24.96,"t":"2026-09-23T18:15:00Z","v":32279,"vw":24.958175},{"c":24.875,"h":24.955,"l":24.87,"n":1221,"o":24.95,"t":"2026-09-23T18:30:00Z","v":88160,"vw":24.930055},{"c":24.895,"h":24.91,"l":24.86,"n":1086,"o":24.875,"t":"2026-09-23T18:45:00Z","v":55699,"vw":24.879577},{"c":24.855,"h":24.905,"l":24.85,"n":1163,"o":24.895,"t":"2026-09-23T19:00:00Z","v":60060,"vw":24.878137},{"c":24.845,"h":24.87,"l":24.84,"n":1343,"o":24.855,"t":"2026-09-23T19:15:00Z","v":126238,"vw":24.853577},{"c":24.79,"h":24.855,"l":24.79,"n":1501,"o":24.845,"t":"2026-09-23T19:30:00Z","v":100516,"vw":24.823273},{"c":24.795,"h":24.815,"l":24.75,"n":4196,"o":24.79,"t":"2026-09-23T19:45:00Z","v":386418,"vw":24.777664},{"c":24.78,"h":24.78,"l":24.78,"n":44,"o":24.78,"t":"2026-09-23T20:00:00Z","v":731537,"vw":24.78},{"c":24.73,"h":24.885,"l":24.69,"n":420,"o":24.84,"t":"2026-09-24T13:30:00Z","v":38215,"vw":24.804196},{"c":24.755,"h":24.77,"l":24.675,"n":522,"o":24.69,"t":"2026-09-24T13:45:00Z","v":26891,"vw":24.725915},{"c":24.79,"h":24.84,"l":24.745,"n":592,"o":24.75,"t":"2026-09-24T14:00:00Z","v":33389,"vw":24.800832},{"c":24.805,"h":24.83,"l":24.76,"n":698,"o":24.77,"t":"2026-09-24T14:15:00Z","v":41459,"vw":24.801251},{"c":24.77,"h":24.85,"l":24.755,"n":557,"o":24.805,"t":"2026-09-24T14:30:00Z","v":24898,"vw":24.812314},{"c":24.78,"h":24.805,"l":24.76,"n":584,"o":24.77,"t":"2026-09-24T14:45:00Z","v":33059,"vw":24.780455},{"c":24.7,"h":24.78,"l":24.7,"n":422,"o":24.78,"t":"2026-09-24T15:00:00Z","v":21652,"vw":24.736443},{"c":24.8,"h":24.8,"l":24.7,"n":443,"o":24.7,"t":"2026-09-24T15:15:00Z","v":21475,"vw":24.755281},{"c":24.795,"h":24.805,"l":24.765,"n":472,"o":24.795,"t":"2026-09-24T15:30:00Z","v":22418,"vw":24.788254},{"c":24.795,"h":24.805,"l":24.78,"n":397,"o":24.8,"t":"2026-09-24T15:45:00Z","v":17151,"vw":24.794902},{"c":24.84,"h":24.845,"l":24.785,"n":655,"o":24.79,"t":"2026-09-24T16:00:00Z","v":33463,"vw":24.813858},{"c":24.915,"h":24.995,"l":24.835,"n":1040,"o":24.845,"t":"2026-09-24T16:15:00Z","v":80420,"vw":24.898225},{"c":24.955,"h":25.005,"l":24.895,"n":734,"o":24.915,"t":"2026-09-24T16:30:00Z","v":40101,"vw":24.952586},{"c":24.94,"h":25.005,"l":24.925,"n":685,"o":24.95,"t":"2026-09-24T16:45:00Z","v":42033,"vw":24.972008},{"c":24.955,"h":24.97,"l":24.9,"n":635,"o":24.93,"t":"2026-09-24T17:00:00Z","v":31717,"vw":24.9395},{"c":24.925,"h":24.95,"l":24.895,"n":560,"o":24.95,"t":"2026-09-24T17:15:00Z","v":30845,"vw":24.928323},{"c":24.925,"h":24.93,"l":24.905,"n":427,"o":24.925,"t":"2026-09-24T17:30:00Z","v":17674,"vw":24.915604},{"c":24.965,"h":24.97,"l":24.92,"n":415,"o":24.92,"t":"2026-09-24T17:45:00Z","v":23636,"vw":24.956417},{"c":24.975,"h":24.98,"l":24.925,"n":596,"o":24.975,"t":"2026-09-24T18:00:00Z","v":24726,"vw":24.959287},{"c":24.985,"h":25.005,"l":24.965,"n":608,"o":24.98,"t":"2026-09-24T18:15:00Z","v":28639,"vw":24.982842},{"c":24.955,"h":25,"l":24.94,"n":819,"o":24.985,"t":"2026-09-24T18:30:00Z","v":44689,"vw":24.965679},{"c":24.92,"h":24.955,"l":24.9,"n":871,"o":24.955,"t":"2026-09-24T18:45:00Z","v":54129,"vw":24.924917},{"c":24.995,"h":24.995,"l":24.915,"n":1116,"o":24.92,"t":"2026-09-24T19:00:00Z","v":80253,"vw":24.96008},{"c":25.015,"h":25.025,"l":24.985,"n":1125,"o":24.995,"t":"2026-09-24T19:15:00Z","v":68815,"vw":25.003914},{"c":25.105,"h":25.105,"l":25.015,"n":1563,"o":25.015,"t":"2026-09-24T19:30:00Z","v":134191,"vw":25.057242},{"c":25.11,"h":25.18,"l":25.065,"n":4811,"o":25.105,"t":"2026-09-24T19:45:00Z","v":503425,"vw":25.114026},{"c":25.12,"h":25.12,"l":25.12,"n":27,"o":25.12,"t":"2026-09-24T20:00:00Z","v":326912,"vw":25.12},{"c":25.26,"h":25.26,"l":25.26,"n":3,"o":25.26,"t":"2026-09-25T10:15:00Z","v":200,"vw":25.26},{"c":25.29,"h":25.345,"l":25.13,"n":745,"o":25.24,"t":"2026-09-25T13:30:00Z","v":48461,"vw":25.273173},{"c":25.24,"h":25.3,"l":25.22,"n":758,"o":25.29,"t":"2026-09-25T13:45:00Z","v":34148,"vw":25.25574},{"c":25.27,"h":25.29,"l":25.19,"n":821,"o":25.23,"t":"2026-09-25T14:00:00Z","v":39555,"vw":25.231048},{"c":25.26,"h":25.305,"l":25.23,"n":810,"o":25.28,"t":"2026-09-25T14:15:00Z","v":36684,"vw":25.260873},{"c":25.235,"h":25.29,"l":25.22,"n":975,"o":25.27,"t":"2026-09-25T14:30:00Z","v":53488,"vw":25.254714},{"c":25.175,"h":25.245,"l":25.15,"n":697,"o":25.23,"t":"2026-09-25T14:45:00Z","v":39112,"vw":25.202795},{"c":25.175,"h":25.235,"l":25.1601,"n":747,"o":25.17,"t":"2026-09-25T15:00:00Z","v":36635,"vw":25.187017},{"c":25.16,"h":25.205,"l":25.15,"n":548,"o":25.17,"t":"2026-09-25T15:15:00Z","v":27897,"vw":25.178527},{"c":25.12,"h":25.185,"l":25.1,"n":967,"o":25.16,"t":"2026-09-25T15:30:00Z","v":59861,"vw":25.158737},{"c":25.23,"h":25.23,"l":25.1,"n":682,"o":25.115,"t":"2026-09-25T15:45:00Z","v":41756,"vw":25.163321},{"c":25.325,"h":25.34,"l":25.235,"n":1183,"o":25.24,"t":"2026-09-25T16:00:00Z","v":77419,"vw":25.282695},{"c":25.24,"h":25.335,"l":25.235,"n":755,"o":25.33,"t":"2026-09-25T16:15:00Z","v":49802,"vw":25.287845},{"c":25.285,"h":25.3,"l":25.23,"n":711,"o":25.24,"t":"2026-09-25T16:30:00Z","v":46344,"vw":25.256938},{"c":25.255,"h":25.2952,"l":25.25,"n":538,"o":25.285,"t":"2026-09-25T16:45:00Z","v":32712,"vw":25.273805},{"c":25.27,"h":25.29,"l":25.255,"n":520,"o":25.26,"t":"2026-09-25T17:00:00Z","v":27598,"vw":25.269356},{"c":25.26,"h":25.27,"l":25.245,"n":661,"o":25.265,"t":"2026-09-25T17:15:00Z","v":41692,"vw":25.258018},{"c":25.216,"h":25.25,"l":25.19,"n":745,"o":25.25,"t":"2026-09-25T17:30:00Z","v":38220,"vw":25.209462},{"c":25.265,"h":25.265,"l":25.2,"n":754,"o":25.215,"t":"2026-09-25T17:45:00Z","v":42986,"vw":25.216452},{"c":25.215,"h":25.26,"l":25.21,"n":691,"o":25.26,"t":"2026-09-25T18:00:00Z","v":37446,"vw":25.23112},{"c":25.21,"h":25.24,"l":25.21,"n":703,"o":25.22,"t":"2026-09-25T18:15:00Z","v":35696,"vw":25.221984},{"c":25.195,"h":25.215,"l":25.195,"n":753,"o":25.215,"t":"2026-09-25T18:30:00Z","v":40838,"vw":25.204427},{"c":25.245,"h":25.25,"l":25.19,"n":827,"o":25.195,"t":"2026-09-25T18:45:00Z","v":40864,"vw":25.21897},{"c":25.265,"h":25.27,"l":25.225,"n":1031,"o":25.245,"t":"2026-09-25T19:00:00Z","v":67267,"vw":25.248021},{"c":25.245,"h":25.285,"l":25.243,"n":1095,"o":25.265,"t":"2026-09-25T19:15:00Z","v":70072,"vw":25.267037},{"c":25.255,"h":25.27,"l":25.21,"n":1179,"o":25.245,"t":"2026-09-25T19:30:00Z","v":69687,"vw":25.246898},{"c":25.25,"h":25.265,"l":25.22,"n":3538,"o":25.255,"t":"2026-09-25T19:45:00Z","v":310849,"vw":25.240576},{"c":25.25,"h":25.25,"l":25.25,"n":43,"o":25.25,"t":"2026-09-25T20:00:00Z","v":373275,"vw":25.25},{"c":25.16,"h":25.215,"l":24.96,"n":743,"o":25.2,"t":"2026-09-28T13:30:00Z","v":60774,"vw":25.117157},{"c":25.05,"h":25.17,"l":25.035,"n":789,"o":25.155,"t":"2026-09-28T13:45:00Z","v":57530,"vw":25.112904},{"c":25.18,"h":25.23,"l":25.03,"n":848,"o":25.05,"t":"2026-09-28T14:00:00Z","v":50885,"vw":25.128873},{"c":25.185,"h":25.19,"l":25.09,"n":781,"o":25.18,"t":"2026-09-28T14:15:00Z","v":41592,"vw":25.134772},{"c":25.175,"h":25.185,"l":25.12,"n":611,"o":25.18,"t":"2026-09-28T14:30:00Z","v":29624,"vw":25.148496},{"c":25.07,"h":25.175,"l":25.06,"n":759,"o":25.175,"t":"2026-09-28T14:45:00Z","v":38416,"vw":25.103323},{"c":25.01,"h":25.09,"l":25.005,"n":887,"o":25.07,"t":"2026-09-28T15:00:00Z","v":57116,"vw":25.029778},{"c":25.035,"h":25.035,"l":25,"n":589,"o":25.02,"t":"2026-09-28T15:15:00Z","v":30407,"vw":25.01907},{"c":25.04,"h":25.05,"l":25,"n":573,"o":25.04,"t":"2026-09-28T15:30:00Z","v":25163,"vw":25.034799},{"c":25.025,"h":25.055,"l":25.015,"n":492,"o":25.04,"t":"2026-09-28T15:45:00Z","v":28650,"vw":25.037719},{"c":25.055,"h":25.06,"l":25.015,"n":463,"o":25.03,"t":"2026-09-28T16:00:00Z","v":28907,"vw":25.032267},{"c":25.145,"h":25.17,"l":25.045,"n":1028,"o":25.055,"t":"2026-09-28T16:15:00Z","v":74670,"vw":25.094713},{"c":25.055,"h":25.14,"l":25.045,"n":644,"o":25.14,"t":"2026-09-28T16:30:00Z","v":38183,"vw":25.100201},{"c":25.07,"h":25.08,"l":25.045,"n":567,"o":25.06,"t":"2026-09-28T16:45:00Z","v":25656,"vw":25.06164},{"c":25.12,"h":25.21,"l":25.07,"n":1093,"o":25.07,"t":"2026-09-28T17:00:00Z","v":71664,"vw":25.122922},{"c":25.13,"h":25.14,"l":25.105,"n":611,"o":25.125,"t":"2026-09-28T17:15:00Z","v":35612,"vw":25.121849},{"c":25.145,"h":25.15,"l":25.085,"n":707,"o":25.125,"t":"2026-09-28T17:30:00Z","v":33947,"vw":25.11526},{"c":25.115,"h":25.15,"l":25.1,"n":610,"o":25.15,"t":"2026-09-28T17:45:00Z","v":36304,"vw":25.123354},{"c":25.105,"h":25.115,"l":25.09,"n":636,"o":25.115,"t":"2026-09-28T18:00:00Z","v":36638,"vw":25.100375},{"c":25.095,"h":25.11,"l":25.085,"n":589,"o":25.105,"t":"2026-09-28T18:15:00Z","v":36398,"vw":25.095249},{"c":25.085,"h":25.1,"l":25.065,"n":761,"o":25.095,"t":"2026-09-28T18:30:00Z","v":43910,"vw":25.085341},{"c":25.055,"h":25.085,"l":25.05,"n":798,"o":25.085,"t":"2026-09-28T18:45:00Z","v":38822,"vw":25.066001},{"c":24.9998,"h":25.055,"l":24.99,"n":1032,"o":25.055,"t":"2026-09-28T19:00:00Z","v":65245,"vw":25.019099},{"c":25.01,"h":25.02,"l":24.965,"n":1000,"o":24.995,"t":"2026-09-28T19:15:00Z","v":79510,"vw":24.993391},{"c":25.035,"h":25.06,"l":25.01,"n":1476,"o":25.01,"t":"2026-09-28T19:30:00Z","v":109547,"vw":25.036911},{"c":24.97,"h":25.045,"l":24.94,"n":3401,"o":25.035,"t":"2026-09-28T19:45:00Z","v":311503,"vw":24.982403},{"c":24.96,"h":24.96,"l":24.96,"n":37,"o":24.96,"t":"2026-09-28T20:00:00Z","v":403899,"vw":24.96},{"c":25.045,"h":25.08,"l":24.885,"n":655,"o":24.96,"t":"2026-09-29T13:30:00Z","v":55816,"vw":24.987355},{"c":24.91,"h":25.055,"l":24.8897,"n":1122,"o":25.0475,"t":"2026-09-29T13:45:00Z","v":89600,"vw":24.95734},{"c":24.93,"h":24.98,"l":24.88,"n":916,"o":24.9,"t":"2026-09-29T14:00:00Z","v":57490,"vw":24.936602},{"c":24.92,"h":24.955,"l":24.88,"n":834,"o":24.93,"t":"2026-09-29T14:15:00Z","v":47545,"vw":24.916311},{"c":24.88,"h":24.935,"l":24.845,"n":949,"o":24.92,"t":"2026-09-29T14:30:00Z","v":54427,"vw":24.872332},{"c":24.87,"h":24.92,"l":24.87,"n":722,"o":24.875,"t":"2026-09-29T14:45:00Z","v":33749,"vw":24.902897},{"c":24.75,"h":24.875,"l":24.745,"n":775,"o":24.87,"t":"2026-09-29T15:00:00Z","v":48504,"vw":24.808981},{"c":24.79,"h":24.815,"l":24.745,"n":1057,"o":24.75,"t":"2026-09-29T15:15:00Z","v":77330,"vw":24.769284},{"c":24.765,"h":24.805,"l":24.74,"n":1005,"o":24.8,"t":"2026-09-29T15:30:00Z","v":69503,"vw":24.755897},{"c":24.74,"h":24.785,"l":24.74,"n":559,"o":24.76,"t":"2026-09-29T15:45:00Z","v":23200,"vw":24.762913},{"c":24.745,"h":24.765,"l":24.695,"n":692,"o":24.74,"t":"2026-09-29T16:00:00Z","v":36535,"vw":24.737968},{"c":24.695,"h":24.745,"l":24.69,"n":571,"o":24.745,"t":"2026-09-29T16:15:00Z","v":23597,"vw":24.722524},{"c":24.76,"h":24.77,"l":24.7,"n":711,"o":24.7,"t":"2026-09-29T16:30:00Z","v":39352,"vw":24.748436},{"c":24.78,"h":24.795,"l":24.755,"n":601,"o":24.76,"t":"2026-09-29T16:45:00Z","v":28404,"vw":24.771847},{"c":24.73,"h":24.77,"l":24.71,"n":516,"o":24.77,"t":"2026-09-29T17:00:00Z","v":25252,"vw":24.734056},{"c":24.74,"h":24.75,"l":24.725,"n":479,"o":24.73,"t":"2026-09-29T17:15:00Z","v":24897,"vw":24.739042},{"c":24.76,"h":24.76,"l":24.74,"n":580,"o":24.745,"t":"2026-09-29T17:30:00Z","v":29443,"vw":24.752136},{"c":24.73,"h":24.8,"l":24.725,"n":751,"o":24.77,"t":"2026-09-29T17:45:00Z","v":38174,"vw":24.773726},{"c":24.73,"h":24.755,"l":24.685,"n":1080,"o":24.73,"t":"2026-09-29T18:00:00Z","v":65055,"vw":24.724103},{"c":24.745,"h":24.75,"l":24.725,"n":678,"o":24.73,"t":"2026-09-29T18:15:00Z","v":35941,"vw":24.738127},{"c":24.785,"h":24.795,"l":24.74,"n":745,"o":24.74,"t":"2026-09-29T18:30:00Z","v":45216,"vw":24.774739},{"c":24.7725,"h":24.79,"l":24.765,"n":901,"o":24.785,"t":"2026-09-29T18:45:00Z","v":61055,"vw":24.775562},{"c":24.8,"h":24.81,"l":24.78,"n":983,"o":24.78,"t":"2026-09-29T19:00:00Z","v":78460,"vw":24.790837},{"c":24.785,"h":24.805,"l":24.76,"n":910,"o":24.805,"t":"2026-09-29T19:15:00Z","v":62075,"vw":24.780224},{"c":24.815,"h":24.825,"l":24.76,"n":1324,"o":24.79,"t":"2026-09-29T19:30:00Z","v":95143,"vw":24.796511},{"c":24.815,"h":24.86,"l":24.79,"n":3767,"o":24.815,"t":"2026-09-29T19:45:00Z","v":349449,"vw":24.82807},{"c":24.82,"h":24.82,"l":24.81,"n":36,"o":24.81,"t":"2026-09-29T20:00:00Z","v":342858,"vw":24.819994},{"c":24.7,"h":24.71,"l":24.7,"n":14,"o":24.71,"t":"2026-09-30T13:15:00Z","v":3801,"vw":24.704537},{"c":24.82,"h":24.92,"l":24.76,"n":382,"o":24.81,"t":"2026-09-30T13:30:00Z","v":50093,"vw":24.840435},{"c":24.65,"h":24.83,"l":24.65,"n":633,"o":24.83,"t":"2026-09-30T13:45:00Z","v":53969,"vw":24.702989},{"c":24.775,"h":24.83,"l":24.65,"n":848,"o":24.65,"t":"2026-09-30T14:00:00Z","v":55182,"vw":24.735394},{"c":24.705,"h":24.815,"l":24.705,"n":700,"o":24.78,"t":"2026-09-30T14:15:00Z","v":46226,"vw":24.773463},{"c":24.735,"h":24.745,"l":24.67,"n":570,"o":24.705,"t":"2026-09-30T14:30:00Z","v":27929,"vw":24.708269},{"c":24.725,"h":24.76,"l":24.71,"n":454,"o":24.73,"t":"2026-09-30T14:45:00Z","v":22758,"vw":24.730375},{"c":24.715,"h":24.74,"l":24.7,"n":524,"o":24.725,"t":"2026-09-30T15:00:00Z","v":32294,"vw":24.719624},{"c":24.695,"h":24.73,"l":24.65,"n":565,"o":24.71,"t":"2026-09-30T15:15:00Z","v":31183,"vw":24.675206},{"c":24.645,"h":24.695,"l":24.645,"n":555,"o":24.695,"t":"2026-09-30T15:30:00Z","v":38302,"vw":24.654336},{"c":24.645,"h":24.65,"l":24.625,"n":322,"o":24.65,"t":"2026-09-30T15:45:00Z","v":13955,"vw":24.641616},{"c":24.635,"h":24.665,"l":24.635,"n":410,"o":24.65,"t":"2026-09-30T16:00:00Z","v":15384,"vw":24.650996},{"c":24.59,"h":24.63,"l":24.59,"n":553,"o":24.63,"t":"2026-09-30T16:15:00Z","v":25547,"vw":24.611284},{"c":24.585,"h":24.595,"l":24.575,"n":426,"o":24.58,"t":"2026-09-30T16:30:00Z","v":14758,"vw":24.588288},{"c":24.57,"h":24.585,"l":24.55,"n":521,"o":24.585,"t":"2026-09-30T16:45:00Z","v":14715,"vw":24.565671},{"c":24.565,"h":24.59,"l":24.56,"n":384,"o":24.57,"t":"2026-09-30T17:00:00Z","v":14348,"vw":24.570322},{"c":24.53,"h":24.56,"l":24.5,"n":620,"o":24.56,"t":"2026-09-30T17:15:00Z","v":30641,"vw":24.518698},{"c":24.585,"h":24.585,"l":24.525,"n":522,"o":24.535,"t":"2026-09-30T17:30:00Z","v":21156,"vw":24.552163},{"c":24.545,"h":24.585,"l":24.52,"n":606,"o":24.58,"t":"2026-09-30T17:45:00Z","v":25843,"vw":24.547921},{"c":24.53,"h":24.545,"l":24.53,"n":547,"o":24.545,"t":"2026-09-30T18:00:00Z","v":19621,"vw":24.541058},{"c":24.51,"h":24.525,"l":24.48,"n":1107,"o":24.52,"t":"2026-09-30T18:15:00Z","v":62442,"vw":24.500696},{"c":24.535,"h":24.535,"l":24.495,"n":648,"o":24.51,"t":"2026-09-30T18:30:00Z","v":40335,"vw":24.519303},{"c":24.545,"h":24.55,"l":24.5,"n":842,"o":24.54,"t":"2026-09-30T18:45:00Z","v":43964,"vw":24.527391},{"c":24.5701,"h":24.575,"l":24.54,"n":806,"o":24.545,"t":"2026-09-30T19:00:00Z","v":35260,"vw":24.556679},{"c":24.59,"h":24.6,"l":24.565,"n":920,"o":24.57,"t":"2026-09-30T19:15:00Z","v":39244,"vw":24.583918},{"c":24.66,"h":24.66,"l":24.58,"n":1336,"o":24.585,"t":"2026-09-30T19:30:00Z","v":86762,"vw":24.63137},{"c":24.61,"h":24.665,"l":24.6,"n":2781,"o":24.655,"t":"2026-09-30T19:45:00Z","v":270477,"vw":24.623766},{"c":24.62,"h":24.62,"l":24.58,"n":41,"o":24.62,"t":"2026-09-30T20:00:00Z","v":505254,"vw":24.619955},{"c":24.75,"h":24.75,"l":24.75,"n":4,"o":24.75,"t":"2026-10-01T08:00:00Z","v":6099,"vw":24.75},{"c":24.75,"h":24.75,"l":24.75,"n":4,"o":24.75,"t":"2026-10-01T11:45:00Z","v":525,"vw":24.75},{"c":24.95,"h":24.95,"l":24.95,"n":11,"o":24.95,"t":"2026-10-01T13:15:00Z","v":2026,"vw":24.95},{"c":24.44,"h":24.77,"l":24.43,"n":658,"o":24.58,"t":"2026-10-01T13:30:00Z","v":82937,"vw":24.591139},{"c":24.44,"h":24.54,"l":24.41,"n":1045,"o":24.44,"t":"2026-10-01T13:45:00Z","v":81847,"vw":24.482054},{"c":24.315,"h":24.46,"l":24.3,"n":1386,"o":24.45,"t":"2026-10-01T14:00:00Z","v":103445,"vw":24.377062},{"c":24.34,"h":24.375,"l":24.28,"n":1132,"o":24.32,"t":"2026-10-01T14:15:00Z","v":73813,"vw":24.327278},{"c":24.465,"h":24.47,"l":24.325,"n":1013,"o":24.345,"t":"2026-10-01T14:30:00Z","v":71200,"vw":24.4048},{"c":24.495,"h":24.52,"l":24.4,"n":1091,"o":24.47,"t":"2026-10-01T14:45:00Z","v":66889,"vw":24.472611},{"c":24.44,"h":24.5,"l":24.42,"n":1113,"o":24.5,"t":"2026-10-01T15:00:00Z","v":64142,"vw":24.456171},{"c":24.46,"h":24.49,"l":24.44,"n":719,"o":24.445,"t":"2026-10-01T15:15:00Z","v":40791,"vw":24.467776},{"c":24.52,"h":24.535,"l":24.41,"n":883,"o":24.46,"t":"2026-10-01T15:30:00Z","v":48834,"vw":24.466417},{"c":24.61,"h":24.615,"l":24.52,"n":745,"o":24.52,"t":"2026-10-01T15:45:00Z","v":44302,"vw":24.568861},{"c":24.7,"h":24.71,"l":24.615,"n":666,"o":24.615,"t":"2026-10-01T16:00:00Z","v":43487,"vw":24.663387},{"c":24.7301,"h":24.75,"l":24.675,"n":594,"o":24.69,"t":"2026-10-01T16:15:00Z","v":30274,"vw":24.721071},{"c":24.755,"h":24.775,"l":24.73,"n":557,"o":24.735,"t":"2026-10-01T16:30:00Z","v":29579,"vw":24.756504},{"c":24.72,"h":24.785,"l":24.705,"n":623,"o":24.755,"t":"2026-10-01T16:45:00Z","v":33251,"vw":24.73762},{"c":24.765,"h":24.78,"l":24.711,"n":691,"o":24.72,"t":"2026-10-01T17:00:00Z","v":35472,"vw":24.752964},{"c":24.79,"h":24.85,"l":24.745,"n":933,"o":24.76,"t":"2026-10-01T17:15:00Z","v":81379,"vw":24.801824},{"c":24.83,"h":24.835,"l":24.77,"n":963,"o":24.795,"t":"2026-10-01T17:30:00Z","v":61317,"vw":24.805455},{"c":24.8,"h":24.84,"l":24.795,"n":708,"o":24.83,"t":"2026-10-01T17:45:00Z","v":31860,"vw":24.812715},{"c":24.78,"h":24.805,"l":24.735,"n":896,"o":24.805,"t":"2026-10-01T18:00:00Z","v":47161,"vw":24.762918},{"c":24.78,"h":24.81,"l":24.77,"n":698,"o":24.775,"t":"2026-10-01T18:15:00Z","v":28698,"vw":24.786218},{"c":24.785,"h":24.84,"l":24.77,"n":662,"o":24.785,"t":"2026-10-01T18:30:00Z","v":31729,"vw":24.808672},{"c":24.825,"h":24.825,"l":24.775,"n":695,"o":24.775,"t":"2026-10-01T18:45:00Z","v":36621,"vw":24.787023},{"c":24.855,"h":24.86,"l":24.82,"n":673,"o":24.825,"t":"2026-10-01T19:00:00Z","v":35802,"vw":24.840924},{"c":24.915,"h":24.915,"l":24.85,"n":818,"o":24.855,"t":"2026-10-01T19:15:00Z","v":55535,"vw":24.882167},{"c":24.86,"h":24.94,"l":24.83,"n":1303,"o":24.92,"t":"2026-10-01T19:30:00Z","v":108096,"vw":24.877103},{"c":24.905,"h":24.945,"l":24.862,"n":3271,"o":24.865,"t":"2026-10-01T19:45:00Z","v":360865,"vw":24.90768},{"c":24.9,"h":24.9,"l":24.9,"n":37,"o":24.9,"t":"2026-10-01T20:00:00Z","v":430276,"vw":24.9},{"c":25.15,"h":25.19,"l":24.93,"n":777,"o":25.07,"t":"2026-10-02T13:30:00Z","v":77292,"vw":25.138768},{"c":25.085,"h":25.24,"l":25.07,"n":920,"o":25.155,"t":"2026-10-02T13:45:00Z","v":91988,"vw":25.158793},{"c":25.185,"h":25.23,"l":25.04,"n":836,"o":25.08,"t":"2026-10-02T14:00:00Z","v":54260,"vw":25.141985},{"c":25.23,"h":25.25,"l":25.155,"n":670,"o":25.19,"t":"2026-10-02T14:15:00Z","v":32732,"vw":25.20258},{"c":25.29,"h":25.295,"l":25.175,"n":817,"o":25.23,"t":"2026-10-02T14:30:00Z","v":62769,"vw":25.229198},{"c":25.265,"h":25.335,"l":25.25,"n":918,"o":25.295,"t":"2026-10-02T14:45:00Z","v":60288,"vw":25.287064},{"c":25.17,"h":25.27,"l":25.17,"n":1055,"o":25.26,"t":"2026-10-02T15:00:00Z","v":74376,"vw":25.22519},{"c":25.23,"h":25.23,"l":25.125,"n":869,"o":25.18,"t":"2026-10-02T15:15:00Z","v":65372,"vw":25.162254},{"c":25.275,"h":25.275,"l":25.21,"n":837,"o":25.225,"t":"2026-10-02T15:30:00Z","v":52144,"vw":25.242865},{"c":25.245,"h":25.27,"l":25.22,"n":742,"o":25.27,"t":"2026-10-02T15:45:00Z","v":57695,"vw":25.249717},{"c":25.19,"h":25.255,"l":25.155,"n":890,"o":25.25,"t":"2026-10-02T16:00:00Z","v":67322,"vw":25.199543},{"c":25.22,"h":25.22,"l":25.175,"n":1311,"o":25.19,"t":"2026-10-02T16:15:00Z","v":141359,"vw":25.20223},{"c":25.18,"h":25.22,"l":25.16,"n":815,"o":25.22,"t":"2026-10-02T16:30:00Z","v":69707,"vw":25.182057},{"c":25.215,"h":25.245,"l":25.17,"n":605,"o":25.185,"t":"2026-10-02T16:45:00Z","v":48676,"vw":25.212061},{"c":25.2,"h":25.26,"l":25.2,"n":720,"o":25.22,"t":"2026-10-02T17:00:00Z","v":57310,"vw":25.228475},{"c":25.145,"h":25.22,"l":25.14,"n":736,"o":25.2,"t":"2026-10-02T17:15:00Z","v":63546,"vw":25.171925},{"c":25.135,"h":25.19,"l":25.135,"n":688,"o":25.155,"t":"2026-10-02T17:30:00Z","v":67984,"vw":25.167959},{"c":25.095,"h":25.14,"l":25.08,"n":1120,"o":25.14,"t":"2026-10-02T17:45:00Z","v":118460,"vw":25.105264},{"c":25.105,"h":25.125,"l":25.085,"n":859,"o":25.095,"t":"2026-10-02T18:00:00Z","v":66221,"vw":25.097732},{"c":25.07,"h":25.1,"l":25.045,"n":971,"o":25.1,"t":"2026-10-02T18:15:00Z","v":84754,"vw":25.078168},{"c":25.105,"h":25.12,"l":25.075,"n":758,"o":25.075,"t":"2026-10-02T18:30:00Z","v":61922,"vw":25.097457},{"c":25.085,"h":25.12,"l":25.07,"n":1147,"o":25.105,"t":"2026-10-02T18:45:00Z","v":94770,"vw":25.097736},{"c":25.105,"h":25.12,"l":25.08,"n":1059,"o":25.08,"t":"2026-10-02T19:00:00Z","v":73244,"vw":25.101141},{"c":25.135,"h":25.16,"l":25.095,"n":1087,"o":25.105,"t":"2026-10-02T19:15:00Z","v":73316,"vw":25.124256},{"c":25.25,"h":25.255,"l":25.135,"n":1361,"o":25.135,"t":"2026-10-02T19:30:00Z","v":92577,"vw":25.199093},{"c":25.255,"h":25.29,"l":25.22,"n":3614,"o":25.26,"t":"2026-10-02T19:45:00Z","v":303954,"vw":25.255028},{"c":25.26,"h":25.26,"l":25.26,"n":31,"o":25.26,"t":"2026-10-02T20:00:00Z","v":296217,"vw":25.26},{"c":25.17,"h":25.17,"l":25.17,"n":1,"o":25.17,"t":"2026-10-05T11:15:00Z","v":100,"vw":25.17},{"c":25.05,"h":25.42,"l":25.015,"n":469,"o":25.26,"t":"2026-10-05T13:30:00Z","v":48299,"vw":25.197511},{"c":25.005,"h":25.06,"l":24.96,"n":597,"o":25.03,"t":"2026-10-05T13:45:00Z","v":26068,"vw":25.013121},{"c":25.06,"h":25.075,"l":24.94,"n":1120,"o":25.02,"t":"2026-10-05T14:00:00Z","v":52742,"vw":25.01788},{"c":25.125,"h":25.1899,"l":25.06,"n":831,"o":25.06,"t":"2026-10-05T14:15:00Z","v":40517,"vw":25.119912},{"c":25.08,"h":25.155,"l":25.065,"n":956,"o":25.13,"t":"2026-10-05T14:30:00Z","v":59793,"vw":25.101233},{"c":25.065,"h":25.105,"l":25.02,"n":748,"o":25.075,"t":"2026-10-05T14:45:00Z","v":29832,"vw":25.065255},{"c":25.07,"h":25.08,"l":25.01,"n":884,"o":25.065,"t":"2026-10-05T15:00:00Z","v":47793,"vw":25.054339},{"c":25.045,"h":25.075,"l":25.031,"n":602,"o":25.075,"t":"2026-10-05T15:15:00Z","v":27053,"vw":25.054353},{"c":25.065,"h":25.075,"l":25.015,"n":652,"o":25.05,"t":"2026-10-05T15:30:00Z","v":25321,"vw":25.047152},{"c":25.055,"h":25.085,"l":25.045,"n":586,"o":25.0601,"t":"2026-10-05T15:45:00Z","v":24351,"vw":25.064507},{"c":25.075,"h":25.075,"l":25.015,"n":501,"o":25.05,"t":"2026-10-05T16:00:00Z","v":16353,"vw":25.043484},{"c":25.05,"h":25.08,"l":25.04,"n":580,"o":25.075,"t":"2026-10-05T16:15:00Z","v":32221,"vw":25.06459},{"c":25.08,"h":25.08,"l":25.04,"n":416,"o":25.055,"t":"2026-10-05T16:30:00Z","v":14448,"vw":25.058345},{"c":25.095,"h":25.105,"l":25.08,"n":467,"o":25.085,"t":"2026-10-05T16:45:00Z","v":14423,"vw":25.094811},{"c":25.085,"h":25.095,"l":25.065,"n":679,"o":25.095,"t":"2026-10-05T17:00:00Z","v":28052,"vw":25.077662},{"c":25.095,"h":25.1,"l":25.085,"n":492,"o":25.085,"t":"2026-10-05T17:15:00Z","v":23084,"vw":25.092363},{"c":25.155,"h":25.155,"l":25.09,"n":756,"o":25.095,"t":"2026-10-05T17:30:00Z","v":43959,"vw":25.112467},{"c":25.125,"h":25.155,"l":25.12,"n":585,"o":25.155,"t":"2026-10-05T17:45:00Z","v":23580,"vw":25.142681},{"c":25.08,"h":25.135,"l":25.075,"n":641,"o":25.125,"t":"2026-10-05T18:00:00Z","v":31982,"vw":25.111064},{"c":25.105,"h":25.11,"l":25.075,"n":428,"o":25.086,"t":"2026-10-05T18:15:00Z","v":16636,"vw":25.093991},{"c":25.105,"h":25.12,"l":25.1,"n":522,"o":25.105,"t":"2026-10-05T18:30:00Z","v":29311,"vw":25.108967},{"c":25.12,"h":25.12,"l":25.08,"n":685,"o":25.105,"t":"2026-10-05T18:45:00Z","v":35561,"vw":25.097231},{"c":25.155,"h":25.155,"l":25.1109,"n":817,"o":25.12,"t":"2026-10-05T19:00:00Z","v":41980,"vw":25.131792},{"c":25.155,"h":25.16,"l":25.135,"n":877,"o":25.155,"t":"2026-10-05T19:15:00Z","v":49848,"vw":25.143559},{"c":25.145,"h":25.155,"l":25.095,"n":1409,"o":25.155,"t":"2026-10-05T19:30:00Z","v":95280,"vw":25.129665},{"c":25.05,"h":25.15,"l":24.995,"n":3780,"o":25.14,"t":"2026-10-05T19:45:00Z","v":416716,"vw":25.057171},{"c":25.04,"h":25.04,"l":25.04,"n":39,"o":25.04,"t":"2026-10-05T20:00:00Z","v":746049,"vw":25.04},{"c":25.085,"h":25.12,"l":24.99,"n":424,"o":25.12,"t":"2026-10-06T13:30:00Z","v":42798,"vw":25.055957},{"c":25.1,"h":25.12,"l":25.07,"n":427,"o":25.08,"t":"2026-10-06T13:45:00Z","v":18771,"vw":25.083424},{"c":25.14,"h":25.195,"l":25.065,"n":660,"o":25.08,"t":"2026-10-06T14:00:00Z","v":33332,"vw":25.144417},{"c":25.04,"h":25.155,"l":25.03,"n":713,"o":25.14,"t":"2026-10-06T14:15:00Z","v":45942,"vw":25.088891},{"c":25.0205,"h":25.085,"l":25.02,"n":597,"o":25.04,"t":"2026-10-06T14:30:00Z","v":40412,"vw":25.049991},{"c":25.07,"h":25.1,"l":25.025,"n":510,"o":25.03,"t":"2026-10-06T14:45:00Z","v":19721,"vw":25.061347},{"c":25.15,"h":25.15,"l":25.07,"n":688,"o":25.07,"t":"2026-10-06T15:00:00Z","v":41958,"vw":25.100945},{"c":25.135,"h":25.155,"l":25.105,"n":464,"o":25.15,"t":"2026-10-06T15:15:00Z","v":15870,"vw":25.133341},{"c":25.115,"h":25.13,"l":25.09,"n":567,"o":25.13,"t":"2026-10-06T15:30:00Z","v":25209,"vw":25.102702},{"c":25.09,"h":25.11,"l":25.08,"n":561,"o":25.105,"t":"2026-10-06T15:45:00Z","v":32228,"vw":25.092721},{"c":25.04,"h":25.09,"l":25.03,"n":608,"o":25.08,"t":"2026-10-06T16:00:00Z","v":27933,"vw":25.064391},{"c":24.985,"h":25.03,"l":24.975,"n":444,"o":25.03,"t":"2026-10-06T16:15:00Z","v":24588,"vw":24.995189},{"c":25.01,"h":25.015,"l":24.965,"n":525,"o":24.985,"t":"2026-10-06T16:30:00Z","v":44893,"vw":24.990486},{"c":24.985,"h":25.015,"l":24.965,"n":591,"o":25.01,"t":"2026-10-06T16:45:00Z","v":33604,"vw":24.989913},{"c":24.995,"h":25.005,"l":24.96,"n":482,"o":24.985,"t":"2026-10-06T17:00:00Z","v":28101,"vw":24.9889},{"c":25.01,"h":25.02,"l":24.97,"n":682,"o":24.995,"t":"2026-10-06T17:15:00Z","v":54942,"vw":24.994461},{"c":25.045,"h":25.05,"l":24.98,"n":753,"o":24.99,"t":"2026-10-06T17:30:00Z","v":50674,"vw":25.022264},{"c":25.035,"h":25.07,"l":25.03,"n":800,"o":25.04,"t":"2026-10-06T17:45:00Z","v":51272,"vw":25.052926},{"c":25.05,"h":25.07,"l":25.035,"n":548,"o":25.04,"t":"2026-10-06T18:00:00Z","v":26610,"vw":25.048842},{"c":25.005,"h":25.045,"l":25,"n":790,"o":25.045,"t":"2026-10-06T18:15:00Z","v":46404,"vw":25.025889},{"c":25.01,"h":25.025,"l":25,"n":651,"o":25.005,"t":"2026-10-06T18:30:00Z","v":38193,"vw":25.015467},{"c":25.015,"h":25.02,"l":24.985,"n":638,"o":25.015,"t":"2026-10-06T18:45:00Z","v":35414,"vw":25.00479},{"c":25.025,"h":25.04,"l":25,"n":664,"o":25.01,"t":"2026-10-06T19:00:00Z","v":31286,"vw":25.019951},{"c":25.04,"h":25.045,"l":24.9925,"n":1017,"o":25.025,"t":"2026-10-06T19:15:00Z","v":52662,"vw":25.00865},{"c":25.035,"h":25.055,"l":24.995,"n":1427,"o":25.05,"t":"2026-10-06T19:30:00Z","v":87539,"vw":25.027252},{"c":25,"h":25.065,"l":24.995,"n":3542,"o":25.03,"t":"2026-10-06T19:45:00Z","v":304214,"vw":25.021814},{"c":25,"h":25,"l":25,"n":48,"o":25,"t":"2026-10-06T20:00:00Z","v":1721925,"vw":25},{"c":24.67,"h":24.92,"l":24.65,"n":636,"o":24.76,"t":"2026-10-07T13:30:00Z","v":57897,"vw":24.733235},{"c":24.54,"h":24.67,"l":24.54,"n":634,"o":24.64,"t":"2026-10-07T13:45:00Z","v":33075,"vw":24.610284},{"c":24.56,"h":24.675,"l":24.55,"n":862,"o":24.55,"t":"2026-10-07T14:00:00Z","v":44096,"vw":24.606227},{"c":24.535,"h":24.585,"l":24.5,"n":984,"o":24.56,"t":"2026-10-07T14:15:00Z","v":59747,"vw":24.545489},{"c":24.55,"h":24.575,"l":24.5,"n":1031,"o":24.535,"t":"2026-10-07T14:30:00Z","v":52894,"vw":24.538685},{"c":24.485,"h":24.575,"l":24.47,"n":1063,"o":24.55,"t":"2026-10-07T14:45:00Z","v":52619,"vw":24.509418},{"c":24.56,"h":24.585,"l":24.47,"n":1083,"o":24.485,"t":"2026-10-07T15:00:00Z","v":62697,"vw":24.515065},{"c":24.565,"h":24.565,"l":24.505,"n":579,"o":24.55,"t":"2026-10-07T15:15:00Z","v":28522,"vw":24.540317},{"c":24.555,"h":24.595,"l":24.53,"n":791,"o":24.56,"t":"2026-10-07T15:30:00Z","v":42817,"vw":24.556221},{"c":24.545,"h":24.56,"l":24.51,"n":679,"o":24.55,"t":"2026-10-07T15:45:00Z","v":23791,"vw":24.531914},{"c":24.55,"h":24.57,"l":24.525,"n":564,"o":24.54,"t":"2026-10-07T16:00:00Z","v":19512,"vw":24.543831},{"c":24.59,"h":24.59,"l":24.555,"n":485,"o":24.555,"t":"2026-10-07T16:15:00Z","v":21853,"vw":24.569548},{"c":24.595,"h":24.605,"l":24.575,"n":664,"o":24.585,"t":"2026-10-07T16:30:00Z","v":39566,"vw":24.590695},{"c":24.655,"h":24.665,"l":24.595,"n":835,"o":24.6,"t":"2026-10-07T16:45:00Z","v":78744,"vw":24.619308},{"c":24.67,"h":24.685,"l":24.635,"n":644,"o":24.655,"t":"2026-10-07T17:00:00Z","v":44699,"vw":24.651275},{"c":24.695,"h":24.7551,"l":24.67,"n":745,"o":24.67,"t":"2026-10-07T17:15:00Z","v":55781,"vw":24.723294},{"c":24.68,"h":24.69,"l":24.65,"n":610,"o":24.69,"t":"2026-10-07T17:30:00Z","v":28837,"vw":24.671019},{"c":24.695,"h":24.715,"l":24.67,"n":789,"o":24.67,"t":"2026-10-07T17:45:00Z","v":68450,"vw":24.69849},{"c":24.695,"h":24.71,"l":24.68,"n":684,"o":24.69,"t":"2026-10-07T18:00:00Z","v":53633,"vw":24.698587},{"c":24.67,"h":24.71,"l":24.67,"n":416,"o":24.695,"t":"2026-10-07T18:15:00Z","v":22069,"vw":24.68674},{"c":24.68,"h":24.685,"l":24.66,"n":469,"o":24.675,"t":"2026-10-07T18:30:00Z","v":20294,"vw":24.675926},{"c":24.675,"h":24.7,"l":24.675,"n":544,"o":24.675,"t":"2026-10-07T18:45:00Z","v":29904,"vw":24.68591},{"c":24.66,"h":24.68,"l":24.65,"n":648,"o":24.67,"t":"2026-10-07T19:00:00Z","v":50136,"vw":24.667481},{"c":24.655,"h":24.67,"l":24.625,"n":890,"o":24.665,"t":"2026-10-07T19:15:00Z","v":58424,"vw":24.647084},{"c":24.635,"h":24.655,"l":24.575,"n":1139,"o":24.6543,"t":"2026-10-07T19:30:00Z","v":83991,"vw":24.619065},{"c":24.64,"h":24.665,"l":24.545,"n":3567,"o":24.635,"t":"2026-10-07T19:45:00Z","v":414611,"vw":24.627308},{"c":24.64,"h":24.64,"l":24.64,"n":47,"o":24.64,"t":"2026-10-07T20:00:00Z","v":488355,"vw":24.64},{"c":24.63,"h":24.63,"l":24.63,"n":17,"o":24.63,"t":"2026-10-08T12:45:00Z","v":5752,"vw":24.63},{"c":24.73,"h":24.73,"l":24.63,"n":29,"o":24.63,"t":"2026-10-08T13:00:00Z","v":950,"vw":24.673662},{"c":24.585,"h":24.66,"l":24.55,"n":336,"o":24.62,"t":"2026-10-08T13:30:00Z","v":48320,"vw":24.616927},{"c":24.68,"h":24.715,"l":24.575,"n":356,"o":24.59,"t":"2026-10-08T13:45:00Z","v":21223,"vw":24.645313},{"c":24.68,"h":24.73,"l":24.67,"n":412,"o":24.69,"t":"2026-10-08T14:00:00Z","v":16225,"vw":24.705869},{"c":24.65,"h":24.725,"l":24.63,"n":458,"o":24.69,"t":"2026-10-08T14:15:00Z","v":22414,"vw":24.685928},{"c":24.645,"h":24.68,"l":24.63,"n":583,"o":24.64,"t":"2026-10-08T14:30:00Z","v":34508,"vw":24.644912},{"c":24.55,"h":24.65,"l":24.545,"n":596,"o":24.65,"t":"2026-10-08T14:45:00Z","v":56202,"vw":24.585121},{"c":24.495,"h":24.565,"l":24.495,"n":466,"o":24.545,"t":"2026-10-08T15:00:00Z","v":44237,"vw":24.537485},{"c":24.515,"h":24.52,"l":24.475,"n":515,"o":24.495,"t":"2026-10-08T15:15:00Z","v":35153,"vw":24.497675},{"c":24.555,"h":24.56,"l":24.505,"n":322,"o":24.52,"t":"2026-10-08T15:30:00Z","v":14539,"vw":24.536033},{"c":24.56,"h":24.58,"l":24.55,"n":360,"o":24.56,"t":"2026-10-08T15:45:00Z","v":16229,"vw":24.561982},{"c":24.625,"h":24.625,"l":24.565,"n":251,"o":24.565,"t":"2026-10-08T16:00:00Z","v":13609,"vw":24.589049},{"c":24.655,"h":24.755,"l":24.625,"n":990,"o":24.63,"t":"2026-10-08T16:15:00Z","v":67397,"vw":24.688139},{"c":24.645,"h":24.67,"l":24.64,"n":358,"o":24.66,"t":"2026-10-08T16:30:00Z","v":18790,"vw":24.651028},{"c":24.8,"h":24.8,"l":24.64,"n":693,"o":24.645,"t":"2026-10-08T16:45:00Z","v":46674,"vw":24.726676},{"c":24.86,"h":24.88,"l":24.7712,"n":609,"o":24.8,"t":"2026-10-08T17:00:00Z","v":43530,"vw":24.811291},{"c":24.92,"h":24.96,"l":24.84,"n":885,"o":24.85,"t":"2026-10-08T17:15:00Z","v":62654,"vw":24.914628},{"c":24.945,"h":24.96,"l":24.91,"n":711,"o":24.915,"t":"2026-10-08T17:30:00Z","v":42064,"vw":24.934069},{"c":24.9201,"h":24.965,"l":24.89,"n":696,"o":24.95,"t":"2026-10-08T17:45:00Z","v":36831,"vw":24.923103},{"c":24.96,"h":24.97,"l":24.925,"n":618,"o":24.93,"t":"2026-10-08T18:00:00Z","v":29098,"vw":24.948668},{"c":24.915,"h":24.98,"l":24.9,"n":756,"o":24.95,"t":"2026-10-08T18:15:00Z","v":35299,"vw":24.942751},{"c":24.935,"h":24.97,"l":24.92,"n":740,"o":24.92,"t":"2026-10-08T18:30:00Z","v":40875,"vw":24.943536},{"c":24.94,"h":24.96,"l":24.93,"n":615,"o":24.935,"t":"2026-10-08T18:45:00Z","v":42123,"vw":24.948844},{"c":24.945,"h":24.96,"l":24.925,"n":597,"o":24.945,"t":"2026-10-08T19:00:00Z","v":27696,"vw":24.940047},{"c":24.955,"h":24.975,"l":24.935,"n":895,"o":24.945,"t":"2026-10-08T19:15:00Z","v":58814,"vw":24.959452},{"c":24.925,"h":24.955,"l":24.905,"n":1255,"o":24.955,"t":"2026-10-08T19:30:00Z","v":83681,"vw":24.930397},{"c":24.98,"h":24.99,"l":24.92,"n":3353,"o":24.925,"t":"2026-10-08T19:45:00Z","v":348760,"vw":24.963388},{"c":24.96,"h":24.96,"l":24.94,"n":46,"o":24.96,"t":"2026-10-08T20:00:00Z","v":1335979,"vw":24.959993},{"c":24.765,"h":24.925,"l":24.72,"n":572,"o":24.92,"t":"2026-10-09T13:30:00Z","v":51351,"vw":24.826995},{"c":24.75,"h":24.775,"l":24.715,"n":480,"o":24.76,"t":"2026-10-09T13:45:00Z","v":27005,"vw":24.748918},{"c":24.74,"h":24.805,"l":24.69,"n":631,"o":24.76,"t":"2026-10-09T14:00:00Z","v":31847,"vw":24.734165},{"c":24.81,"h":24.81,"l":24.72,"n":499,"o":24.73,"t":"2026-10-09T14:15:00Z","v":23491,"vw":24.768975},{"c":24.755,"h":24.8,"l":24.715,"n":575,"o":24.8,"t":"2026-10-09T14:30:00Z","v":35534,"vw":24.747423},{"c":24.745,"h":24.81,"l":24.745,"n":448,"o":24.76,"t":"2026-10-09T14:45:00Z","v":20469,"vw":24.771073},{"c":24.765,"h":24.775,"l":24.705,"n":715,"o":24.745,"t":"2026-10-09T15:00:00Z","v":41052,"vw":24.744422},{"c":24.695,"h":24.775,"l":24.685,"n":448,"o":24.77,"t":"2026-10-09T15:15:00Z","v":19084,"vw":24.740818},{"c":24.68,"h":24.72,"l":24.645,"n":583,"o":24.695,"t":"2026-10-09T15:30:00Z","v":35887,"vw":24.678479},{"c":24.665,"h":24.675,"l":24.655,"n":371,"o":24.675,"t":"2026-10-09T15:45:00Z","v":14362,"vw":24.664682},{"c":24.655,"h":24.67,"l":24.64,"n":408,"o":24.67,"t":"2026-10-09T16:00:00Z","v":16462,"vw":24.653003},{"c":24.625,"h":24.68,"l":24.62,"n":558,"o":24.655,"t":"2026-10-09T16:15:00Z","v":26071,"vw":24.647637},{"c":24.635,"h":24.645,"l":24.625,"n":443,"o":24.625,"t":"2026-10-09T16:30:00Z","v":23216,"vw":24.632583},{"c":24.71,"h":24.71,"l":24.615,"n":739,"o":24.635,"t":"2026-10-09T16:45:00Z","v":58386,"vw":24.655275},{"c":24.685,"h":24.705,"l":24.68,"n":375,"o":24.705,"t":"2026-10-09T17:00:00Z","v":22079,"vw":24.694734},{"c":24.695,"h":24.7,"l":24.67,"n":532,"o":24.685,"t":"2026-10-09T17:15:00Z","v":49343,"vw":24.689581},{"c":24.72,"h":24.72,"l":24.685,"n":555,"o":24.695,"t":"2026-10-09T17:30:00Z","v":32769,"vw":24.701465},{"c":24.705,"h":24.74,"l":24.705,"n":514,"o":24.735,"t":"2026-10-09T17:45:00Z","v":19210,"vw":24.720535},{"c":24.675,"h":24.715,"l":24.66,"n":528,"o":24.705,"t":"2026-10-09T18:00:00Z","v":33045,"vw":24.687853},{"c":24.665,"h":24.675,"l":24.66,"n":461,"o":24.675,"t":"2026-10-09T18:15:00Z","v":25017,"vw":24.67065},{"c":24.64,"h":24.665,"l":24.635,"n":657,"o":24.665,"t":"2026-10-09T18:30:00Z","v":34309,"vw":24.653007},{"c":24.69,"h":24.705,"l":24.635,"n":769,"o":24.645,"t":"2026-10-09T18:45:00Z","v":50515,"vw":24.670078},{"c":24.685,"h":24.71,"l":24.675,"n":529,"o":24.695,"t":"2026-10-09T19:00:00Z","v":31745,"vw":24.689373},{"c":24.655,"h":24.685,"l":24.65,"n":713,"o":24.685,"t":"2026-10-09T19:15:00Z","v":43819,"vw":24.662903},{"c":24.64,"h":24.665,"l":24.635,"n":1175,"o":24.655,"t":"2026-10-09T19:30:00Z","v":81075,"vw":24.6508},{"c":24.685,"h":24.72,"l":24.635,"n":2687,"o":24.65,"t":"2026-10-09T19:45:00Z","v":226455,"vw":24.68775},{"c":24.69,"h":24.69,"l":24.65,"n":45,"o":24.69,"t":"2026-10-09T20:00:00Z","v":247671,"vw":24.689896},{"c":24.3757,"h":24.3757,"l":24.3757,"n":1,"o":24.3757,"t":"2026-10-12T13:00:00Z","v":100,"vw":24.3757},{"c":24.72,"h":24.86,"l":24.71,"n":806,"o":24.72,"t":"2026-10-12T13:30:00Z","v":65326,"vw":24.769639},{"c":24.645,"h":24.735,"l":24.625,"n":586,"o":24.73,"t":"2026-10-12T13:45:00Z","v":21159,"vw":24.675173},{"c":24.71,"h":24.745,"l":24.63,"n":686,"o":24.645,"t":"2026-10-12T14:00:00Z","v":27866,"vw":24.65971},{"c":24.695,"h":24.71,"l":24.655,"n":678,"o":24.7,"t":"2026-10-12T14:15:00Z","v":23062,"vw":24.68291},{"c":24.695,"h":24.71,"l":24.66,"n":670,"o":24.695,"t":"2026-10-12T14:30:00Z","v":32788,"vw":24.693234},{"c":24.71,"h":24.73,"l":24.685,"n":524,"o":24.69,"t":"2026-10-12T14:45:00Z","v":13609,"vw":24.710413},{"c":24.69,"h":24.725,"l":24.65,"n":622,"o":24.72,"t":"2026-10-12T15:00:00Z","v":24175,"vw":24.686153},{"c":24.73,"h":24.73,"l":24.675,"n":432,"o":24.69,"t":"2026-10-12T15:15:00Z","v":16753,"vw":24.694306},{"c":24.755,"h":24.78,"l":24.725,"n":462,"o":24.73,"t":"2026-10-12T15:30:00Z","v":17720,"vw":24.75598},{"c":24.745,"h":24.755,"l":24.73,"n":436,"o":24.755,"t":"2026-10-12T15:45:00Z","v":15911,"vw":24.747525},{"c":24.755,"h":24.77,"l":24.745,"n":466,"o":24.75,"t":"2026-10-12T16:00:00Z","v":14064,"vw":24.756986},{"c":24.765,"h":24.785,"l":24.755,"n":400,"o":24.76,"t":"2026-10-12T16:15:00Z","v":14709,"vw":24.766624},{"c":24.795,"h":24.805,"l":24.7625,"n":628,"o":24.765,"t":"2026-10-12T16:30:00Z","v":28988,"vw":24.78733},{"c":24.79,"h":24.81,"l":24.79,"n":487,"o":24.7925,"t":"2026-10-12T16:45:00Z","v":12811,"vw":24.798614},{"c":24.81,"h":24.81,"l":24.7813,"n":673,"o":24.8,"t":"2026-10-12T17:00:00Z","v":22742,"vw":24.796392},{"c":24.795,"h":24.83,"l":24.795,"n":643,"o":24.8,"t":"2026-10-12T17:15:00Z","v":22054,"vw":24.814309},{"c":24.795,"h":24.795,"l":24.77,"n":533,"o":24.795,"t":"2026-10-12T17:30:00Z","v":16137,"vw":24.783835},{"c":24.805,"h":24.81,"l":24.78,"n":498,"o":24.795,"t":"2026-10-12T17:45:00Z","v":18593,"vw":24.792136},{"c":24.775,"h":24.81,"l":24.77,"n":565,"o":24.805,"t":"2026-10-12T18:00:00Z","v":21706,"vw":24.790045},{"c":24.795,"h":24.8,"l":24.7625,"n":665,"o":24.775,"t":"2026-10-12T18:15:00Z","v":24929,"vw":24.777398},{"c":24.785,"h":24.795,"l":24.775,"n":665,"o":24.795,"t":"2026-10-12T18:30:00Z","v":26058,"vw":24.780398},{"c":24.785,"h":24.79,"l":24.765,"n":731,"o":24.785,"t":"2026-10-12T18:45:00Z","v":32461,"vw":24.779123},{"c":24.785,"h":24.81,"l":24.775,"n":765,"o":24.785,"t":"2026-10-12T19:00:00Z","v":34783,"vw":24.785776},{"c":24.785,"h":24.79,"l":24.765,"n":873,"o":24.785,"t":"2026-10-12T19:15:00Z","v":33903,"vw":24.773751},{"c":24.725,"h":24.785,"l":24.725,"n":1288,"o":24.78,"t":"2026-10-12T19:30:00Z","v":80203,"vw":24.759666},{"c":24.63,"h":24.77,"l":24.62,"n":3108,"o":24.72,"t":"2026-10-12T19:45:00Z","v":274165,"vw":24.678327},{"c":24.67,"h":24.67,"l":24.635,"n":46,"o":24.635,"t":"2026-10-12T20:00:00Z","v":534436,"vw":24.635209},{"c":24.7,"h":24.83,"l":24.665,"n":588,"o":24.72,"t":"2026-10-13T13:30:00Z","v":62864,"vw":24.728798},{"c":24.475,"h":24.72,"l":24.475,"n":574,"o":24.7,"t":"2026-10-13T13:45:00Z","v":35085,"vw":24.607593},{"c":24.45,"h":24.49,"l":24.405,"n":846,"o":24.48,"t":"2026-10-13T14:00:00Z","v":49058,"vw":24.441743},{"c":24.55,"h":24.55,"l":24.43,"n":758,"o":24.44,"t":"2026-10-13T14:15:00Z","v":35751,"vw":24.495319},{"c":24.525,"h":24.57,"l":24.475,"n":726,"o":24.56,"t":"2026-10-13T14:30:00Z","v":43796,"vw":24.506875},{"c":24.53,"h":24.56,"l":24.515,"n":710,"o":24.53,"t":"2026-10-13T14:45:00Z","v":36031,"vw":24.537035},{"c":24.57,"h":24.595,"l":24.52,"n":559,"o":24.525,"t":"2026-10-13T15:00:00Z","v":31293,"vw":24.566593},{"c":24.58,"h":24.585,"l":24.535,"n":687,"o":24.5639,"t":"2026-10-13T15:15:00Z","v":39733,"vw":24.560421},{"c":24.575,"h":24.585,"l":24.565,"n":580,"o":24.58,"t":"2026-10-13T15:30:00Z","v":25124,"vw":24.576982},{"c":24.529,"h":24.57,"l":24.505,"n":621,"o":24.57,"t":"2026-10-13T15:45:00Z","v":36278,"vw":24.522608},{"c":24.475,"h":24.53,"l":24.45,"n":595,"o":24.53,"t":"2026-10-13T16:00:00Z","v":33378,"vw":24.48384},{"c":24.445,"h":24.485,"l":24.445,"n":593,"o":24.48,"t":"2026-10-13T16:15:00Z","v":42341,"vw":24.469322},{"c":24.45,"h":24.455,"l":24.415,"n":662,"o":24.445,"t":"2026-10-13T16:30:00Z","v":36339,"vw":24.431295},{"c":24.475,"h":24.48,"l":24.435,"n":595,"o":24.45,"t":"2026-10-13T16:45:00Z","v":30618,"vw":24.464195},{"c":24.48,"h":24.495,"l":24.45,"n":436,"o":24.475,"t":"2026-10-13T17:00:00Z","v":20887,"vw":24.473206},{"c":24.43,"h":24.48,"l":24.43,"n":618,"o":24.475,"t":"2026-10-13T17:15:00Z","v":51955,"vw":24.456548},{"c":24.475,"h":24.475,"l":24.42,"n":709,"o":24.435,"t":"2026-10-13T17:30:00Z","v":51596,"vw":24.439218},{"c":24.415,"h":24.47,"l":24.41,"n":579,"o":24.47,"t":"2026-10-13T17:45:00Z","v":23729,"vw":24.435451},{"c":24.485,"h":24.51,"l":24.415,"n":927,"o":24.415,"t":"2026-10-13T18:00:00Z","v":57667,"vw":24.470065},{"c":24.53,"h":24.535,"l":24.48,"n":676,"o":24.485,"t":"2026-10-13T18:15:00Z","v":43857,"vw":24.502718},{"c":24.535,"h":24.5397,"l":24.485,"n":685,"o":24.53,"t":"2026-10-13T18:30:00Z","v":42871,"vw":24.511716},{"c":24.55,"h":24.55,"l":24.51,"n":670,"o":24.535,"t":"2026-10-13T18:45:00Z","v":39092,"vw":24.533491},{"c":24.59,"h":24.6,"l":24.54,"n":736,"o":24.56,"t":"2026-10-13T19:00:00Z","v":82270,"vw":24.575758},{"c":24.56,"h":24.6,"l":24.56,"n":898,"o":24.585,"t":"2026-10-13T19:15:00Z","v":62666,"vw":24.583265},{"c":24.565,"h":24.595,"l":24.55,"n":1088,"o":24.56,"t":"2026-10-13T19:30:00Z","v":69866,"vw":24.574312},{"c":24.46,"h":24.58,"l":24.46,"n":2526,"o":24.565,"t":"2026-10-13T19:45:00Z","v":246836,"vw":24.514005},{"c":24.47,"h":24.5,"l":24.42,"n":44,"o":24.47,"t":"2026-10-13T20:00:00Z","v":497174,"vw":24.469958},{"c":24.23,"h":24.23,"l":24.2,"n":3,"o":24.2,"t":"2026-10-14T12:30:00Z","v":2123,"vw":24.201738},{"c":24.11,"h":24.11,"l":24.11,"n":6,"o":24.11,"t":"2026-10-14T12:45:00Z","v":2004,"vw":24.11},{"c":24.2,"h":24.47,"l":24.1,"n":730,"o":24.47,"t":"2026-10-14T13:30:00Z","v":51631,"vw":24.152734},{"c":24.14,"h":24.21,"l":24.11,"n":924,"o":24.195,"t":"2026-10-14T13:45:00Z","v":52786,"vw":24.146011},{"c":24.16,"h":24.2,"l":24.125,"n":990,"o":24.14,"t":"2026-10-14T14:00:00Z","v":54372,"vw":24.158307},{"c":24.27,"h":24.29,"l":24.14,"n":816,"o":24.16,"t":"2026-10-14T14:15:00Z","v":42100,"vw":24.224162},{"c":24.32,"h":24.3312,"l":24.27,"n":820,"o":24.28,"t":"2026-10-14T14:30:00Z","v":48111,"vw":24.296548},{"c":24.345,"h":24.345,"l":24.27,"n":729,"o":24.31,"t":"2026-10-14T14:45:00Z","v":30061,"vw":24.314483},{"c":24.28,"h":24.34,"l":24.275,"n":819,"o":24.34,"t":"2026-10-14T15:00:00Z","v":36802,"vw":24.298206},{"c":24.31,"h":24.33,"l":24.2801,"n":527,"o":24.2801,"t":"2026-10-14T15:15:00Z","v":22866,"vw":24.311934},{"c":24.34,"h":24.39,"l":24.315,"n":682,"o":24.315,"t":"2026-10-14T15:30:00Z","v":29576,"vw":24.352478},{"c":24.36,"h":24.38,"l":24.345,"n":470,"o":24.345,"t":"2026-10-14T15:45:00Z","v":19805,"vw":24.365267},{"c":24.32,"h":24.37,"l":24.31,"n":730,"o":24.365,"t":"2026-10-14T16:00:00Z","v":35512,"vw":24.337666},{"c":24.32,"h":24.33,"l":24.26,"n":734,"o":24.325,"t":"2026-10-14T16:15:00Z","v":54930,"vw":24.289773},{"c":24.295,"h":24.335,"l":24.295,"n":551,"o":24.32,"t":"2026-10-14T16:30:00Z","v":22626,"vw":24.318196},{"c":24.27,"h":24.29,"l":24.255,"n":486,"o":24.29,"t":"2026-10-14T16:45:00Z","v":19057,"vw":24.267584},{"c":24.195,"h":24.275,"l":24.19,"n":626,"o":24.275,"t":"2026-10-14T17:00:00Z","v":29096,"vw":24.227237},{"c":24.235,"h":24.25,"l":24.19,"n":810,"o":24.195,"t":"2026-10-14T17:15:00Z","v":30652,"vw":24.221664},{"c":24.21,"h":24.245,"l":24.195,"n":781,"o":24.23,"t":"2026-10-14T17:30:00Z","v":43374,"vw":24.221298},{"c":24.265,"h":24.265,"l":24.21,"n":961,"o":24.215,"t":"2026-10-14T17:45:00Z","v":58977,"vw":24.237667},{"c":24.21,"h":24.27,"l":24.19,"n":935,"o":24.27,"t":"2026-10-14T18:00:00Z","v":72990,"vw":24.22438},{"c":24.22,"h":24.2351,"l":24.195,"n":746,"o":24.205,"t":"2026-10-14T18:15:00Z","v":34181,"vw":24.217998},{"c":24.225,"h":24.225,"l":24.18,"n":844,"o":24.21,"t":"2026-10-14T18:30:00Z","v":37964,"vw":24.199592},{"c":24.19,"h":24.225,"l":24.17,"n":843,"o":24.225,"t":"2026-10-14T18:45:00Z","v":41977,"vw":24.192046},{"c":24.255,"h":24.255,"l":24.165,"n":943,"o":24.185,"t":"2026-10-14T19:00:00Z","v":59199,"vw":24.211218},{"c":24.25,"h":24.28,"l":24.23,"n":1127,"o":24.25,"t":"2026-10-14T19:15:00Z","v":80892,"vw":24.254674},{"c":24.25,"h":24.255,"l":24.2,"n":1457,"o":24.255,"t":"2026-10-14T19:30:00Z","v":131719,"vw":24.2322},{"c":24.36,"h":24.37,"l":24.24,"n":3782,"o":24.25,"t":"2026-10-14T19:45:00Z","v":405452,"vw":24.309566},{"c":24.36,"h":24.36,"l":24.36,"n":38,"o":24.36,"t":"2026-10-14T20:00:00Z","v":393037,"vw":24.36},{"c":24.1,"h":24.1,"l":24.1,"n":1,"o":24.1,"t":"2026-10-14T23:30:00Z","v":225,"vw":24.1},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-15T11:15:00Z","v":135,"vw":24.44},{"c":24.45,"h":24.45,"l":24.45,"n":2,"o":24.45,"t":"2026-10-15T11:30:00Z","v":268,"vw":24.45},{"c":24.5,"h":24.5,"l":24.5,"n":3,"o":24.5,"t":"2026-10-15T13:15:00Z","v":275,"vw":24.5},{"c":24.42,"h":24.57,"l":24.4,"n":741,"o":24.55,"t":"2026-10-15T13:30:00Z","v":79318,"vw":24.468918},{"c":24.62,"h":24.65,"l":24.38,"n":843,"o":24.425,"t":"2026-10-15T13:45:00Z","v":53584,"vw":24.535689},{"c":24.785,"h":24.795,"l":24.555,"n":1153,"o":24.61,"t":"2026-10-15T14:00:00Z","v":73964,"vw":24.671631},{"c":24.86,"h":24.86,"l":24.76,"n":766,"o":24.785,"t":"2026-10-15T14:15:00Z","v":37175,"vw":24.793836},{"c":24.95,"h":24.98,"l":24.87,"n":833,"o":24.87,"t":"2026-10-15T14:30:00Z","v":45137,"vw":24.941642},{"c":24.87,"h":24.945,"l":24.86,"n":865,"o":24.945,"t":"2026-10-15T14:45:00Z","v":50624,"vw":24.906956},{"c":24.77,"h":24.905,"l":24.755,"n":865,"o":24.875,"t":"2026-10-15T15:00:00Z","v":48012,"vw":24.828052},{"c":24.705,"h":24.765,"l":24.69,"n":613,"o":24.765,"t":"2026-10-15T15:15:00Z","v":36572,"vw":24.733114},{"c":24.76,"h":24.7613,"l":24.705,"n":612,"o":24.7055,"t":"2026-10-15T15:30:00Z","v":30763,"vw":24.738322},{"c":24.745,"h":24.785,"l":24.71,"n":697,"o":24.7512,"t":"2026-10-15T15:45:00Z","v":35047,"vw":24.747095},{"c":24.735,"h":24.745,"l":24.71,"n":556,"o":24.745,"t":"2026-10-15T16:00:00Z","v":25142,"vw":24.725869},{"c":24.775,"h":24.78,"l":24.72,"n":790,"o":24.735,"t":"2026-10-15T16:15:00Z","v":52002,"vw":24.749683},{"c":24.81,"h":24.81,"l":24.7636,"n":628,"o":24.775,"t":"2026-10-15T16:30:00Z","v":35583,"vw":24.780558},{"c":24.835,"h":24.835,"l":24.795,"n":730,"o":24.805,"t":"2026-10-15T16:45:00Z","v":39718,"vw":24.812014},{"c":24.84,"h":24.885,"l":24.83,"n":1070,"o":24.84,"t":"2026-10-15T17:00:00Z","v":72800,"vw":24.857838},{"c":24.88,"h":24.885,"l":24.83,"n":775,"o":24.845,"t":"2026-10-15T17:15:00Z","v":35592,"vw":24.858681},{"c":24.865,"h":24.91,"l":24.865,"n":687,"o":24.875,"t":"2026-10-15T17:30:00Z","v":33909,"vw":24.888174},{"c":24.83,"h":24.89,"l":24.825,"n":1244,"o":24.865,"t":"2026-10-15T17:45:00Z","v":64754,"vw":24.868576},{"c":24.875,"h":24.88,"l":24.815,"n":985,"o":24.835,"t":"2026-10-15T18:00:00Z","v":65509,"vw":24.848986},{"c":24.875,"h":24.895,"l":24.86,"n":799,"o":24.88,"t":"2026-10-15T18:15:00Z","v":54234,"vw":24.880365},{"c":24.845,"h":24.885,"l":24.84,"n":850,"o":24.875,"t":"2026-10-15T18:30:00Z","v":62257,"vw":24.862391},{"c":24.815,"h":24.87,"l":24.8,"n":981,"o":24.845,"t":"2026-10-15T18:45:00Z","v":70301,"vw":24.834068},{"c":24.825,"h":24.83,"l":24.81,"n":897,"o":24.815,"t":"2026-10-15T19:00:00Z","v":58512,"vw":24.818872},{"c":24.815,"h":24.8475,"l":24.795,"n":1025,"o":24.825,"t":"2026-10-15T19:15:00Z","v":58508,"vw":24.824148},{"c":24.855,"h":24.87,"l":24.81,"n":1441,"o":24.815,"t":"2026-10-15T19:30:00Z","v":105267,"vw":24.837666},{"c":24.925,"h":24.95,"l":24.825,"n":4086,"o":24.855,"t":"2026-10-15T19:45:00Z","v":480166,"vw":24.900188},{"c":24.94,"h":24.94,"l":24.94,"n":51,"o":24.94,"t":"2026-10-15T20:00:00Z","v":704865,"vw":24.94},{"c":25.34,"h":25.41,"l":24.99,"n":694,"o":24.99,"t":"2026-10-16T13:30:00Z","v":62763,"vw":25.194771},{"c":25.25,"h":25.37,"l":25.25,"n":668,"o":25.33,"t":"2026-10-16T13:45:00Z","v":43212,"vw":25.31371},{"c":25.23,"h":25.31,"l":25.2,"n":1092,"o":25.25,"t":"2026-10-16T14:00:00Z","v":81337,"vw":25.256846},{"c":25.37,"h":25.38,"l":25.235,"n":813,"o":25.235,"t":"2026-10-16T14:15:00Z","v":45468,"vw":25.316939},{"c":25.255,"h":25.38,"l":25.24,"n":903,"o":25.355,"t":"2026-10-16T14:30:00Z","v":57196,"vw":25.291078},{"c":25.2,"h":25.26,"l":25.18,"n":974,"o":25.255,"t":"2026-10-16T14:45:00Z","v":61978,"vw":25.222087},{"c":25.27,"h":25.28,"l":25.2,"n":814,"o":25.2,"t":"2026-10-16T15:00:00Z","v":41907,"vw":25.247803},{"c":25.17,"h":25.28,"l":25.155,"n":760,"o":25.265,"t":"2026-10-16T15:15:00Z","v":40407,"vw":25.216618},{"c":25.075,"h":25.17,"l":25.075,"n":683,"o":25.17,"t":"2026-10-16T15:30:00Z","v":35841,"vw":25.125077},{"c":25.045,"h":25.08,"l":25.035,"n":580,"o":25.075,"t":"2026-10-16T15:45:00Z","v":26591,"vw":25.053125},{"c":24.985,"h":25.06,"l":24.975,"n":545,"o":25.045,"t":"2026-10-16T16:00:00Z","v":26816,"vw":25.0186},{"c":24.975,"h":25.005,"l":24.955,"n":606,"o":24.985,"t":"2026-10-16T16:15:00Z","v":30596,"vw":24.981853},{"c":24.955,"h":24.985,"l":24.945,"n":702,"o":24.975,"t":"2026-10-16T16:30:00Z","v":51604,"vw":24.963066},{"c":24.895,"h":24.945,"l":24.885,"n":645,"o":24.945,"t":"2026-10-16T16:45:00Z","v":37439,"vw":24.900526},{"c":24.85,"h":24.9112,"l":24.835,"n":791,"o":24.9,"t":"2026-10-16T17:00:00Z","v":46877,"vw":24.863713},{"c":24.915,"h":24.925,"l":24.84,"n":759,"o":24.855,"t":"2026-10-16T17:15:00Z","v":51537,"vw":24.873398},{"c":24.945,"h":24.975,"l":24.905,"n":962,"o":24.915,"t":"2026-10-16T17:30:00Z","v":102474,"vw":24.929823},{"c":24.915,"h":24.945,"l":24.905,"n":777,"o":24.945,"t":"2026-10-16T17:45:00Z","v":36221,"vw":24.929241},{"c":24.925,"h":24.93,"l":24.875,"n":709,"o":24.91,"t":"2026-10-16T18:00:00Z","v":44854,"vw":24.909315},{"c":24.905,"h":24.935,"l":24.895,"n":682,"o":24.92,"t":"2026-10-16T18:15:00Z","v":45825,"vw":24.915789},{"c":24.915,"h":24.95,"l":24.895,"n":813,"o":24.905,"t":"2026-10-16T18:30:00Z","v":59822,"vw":24.922607},{"c":24.955,"h":24.96,"l":24.905,"n":979,"o":24.92,"t":"2026-10-16T18:45:00Z","v":56760,"vw":24.934532},{"c":24.945,"h":24.97,"l":24.94,"n":1059,"o":24.955,"t":"2026-10-16T19:00:00Z","v":65532,"vw":24.957109},{"c":24.955,"h":24.965,"l":24.94,"n":977,"o":24.945,"t":"2026-10-16T19:15:00Z","v":55427,"vw":24.95068},{"c":24.965,"h":25.01,"l":24.945,"n":1144,"o":24.955,"t":"2026-10-16T19:30:00Z","v":74998,"vw":24.974647},{"c":24.94,"h":25.04,"l":24.94,"n":2976,"o":24.965,"t":"2026-10-16T19:45:00Z","v":262294,"vw":24.987479},{"c":24.95,"h":24.95,"l":24.9,"n":38,"o":24.95,"t":"2026-10-16T20:00:00Z","v":390713,"vw":24.949905},{"c":24.925,"h":24.96,"l":24.82,"n":183,"o":24.9,"t":"2026-10-19T13:30:00Z","v":16817,"vw":24.900333},{"c":24.87,"h":24.91,"l":24.825,"n":398,"o":24.91,"t":"2026-10-19T13:45:00Z","v":26797,"vw":24.872451},{"c":24.86,"h":24.88,"l":24.845,"n":442,"o":24.87,"t":"2026-10-19T14:00:00Z","v":23138,"vw":24.862788},{"c":24.865,"h":24.91,"l":24.845,"n":457,"o":24.865,"t":"2026-10-19T14:15:00Z","v":26499,"vw":24.875546},{"c":24.845,"h":24.91,"l":24.835,"n":509,"o":24.87,"t":"2026-10-19T14:30:00Z","v":30913,"vw":24.881158},{"c":24.895,"h":24.8951,"l":24.84,"n":469,"o":24.84,"t":"2026-10-19T14:45:00Z","v":23870,"vw":24.861133},{"c":25,"h":25,"l":24.895,"n":410,"o":24.895,"t":"2026-10-19T15:00:00Z","v":36356,"vw":24.966619},{"c":24.965,"h":24.995,"l":24.94,"n":746,"o":24.995,"t":"2026-10-19T15:15:00Z","v":43521,"vw":24.962294},{"c":24.985,"h":24.995,"l":24.96,"n":504,"o":24.96,"t":"2026-10-19T15:30:00Z","v":20278,"vw":24.978601},{"c":24.93,"h":24.99,"l":24.91,"n":689,"o":24.99,"t":"2026-10-19T15:45:00Z","v":45111,"vw":24.948281},{"c":24.88,"h":24.935,"l":24.865,"n":401,"o":24.9334,"t":"2026-10-19T16:00:00Z","v":23289,"vw":24.888574},{"c":24.905,"h":24.92,"l":24.87,"n":411,"o":24.87,"t":"2026-10-19T16:15:00Z","v":23558,"vw":24.897664},{"c":24.885,"h":24.905,"l":24.87,"n":360,"o":24.905,"t":"2026-10-19T16:30:00Z","v":18679,"vw":24.885334},{"c":24.905,"h":24.91,"l":24.875,"n":389,"o":24.885,"t":"2026-10-19T16:45:00Z","v":20522,"vw":24.894414},{"c":24.845,"h":24.91,"l":24.84,"n":486,"o":24.905,"t":"2026-10-19T17:00:00Z","v":39646,"vw":24.863011},{"c":24.875,"h":24.88,"l":24.845,"n":393,"o":24.845,"t":"2026-10-19T17:15:00Z","v":22286,"vw":24.862648},{"c":24.905,"h":24.92,"l":24.87,"n":520,"o":24.88,"t":"2026-10-19T17:30:00Z","v":34499,"vw":24.893146},{"c":24.905,"h":24.92,"l":24.895,"n":482,"o":24.9,"t":"2026-10-19T17:45:00Z","v":24460,"vw":24.907728},{"c":24.915,"h":24.93,"l":24.895,"n":499,"o":24.905,"t":"2026-10-19T18:00:00Z","v":21954,"vw":24.90926},{"c":24.905,"h":24.93,"l":24.9,"n":499,"o":24.915,"t":"2026-10-19T18:15:00Z","v":28312,"vw":24.91465},{"c":24.885,"h":24.905,"l":24.885,"n":594,"o":24.905,"t":"2026-10-19T18:30:00Z","v":29651,"vw":24.895443},{"c":24.93,"h":24.93,"l":24.875,"n":889,"o":24.8899,"t":"2026-10-19T18:45:00Z","v":59740,"vw":24.895615},{"c":24.945,"h":24.95,"l":24.92,"n":2265,"o":24.925,"t":"2026-10-19T19:00:00Z","v":104345,"vw":24.933383},{"c":24.945,"h":24.975,"l":24.925,"n":1418,"o":24.94,"t":"2026-10-19T19:15:00Z","v":78809,"vw":24.94914},{"c":24.875,"h":24.945,"l":24.875,"n":1654,"o":24.945,"t":"2026-10-19T19:30:00Z","v":68143,"vw":24.910045},{"c":24.94,"h":24.955,"l":24.86,"n":3940,"o":24.875,"t":"2026-10-19T19:45:00Z","v":304834,"vw":24.916084},{"c":24.94,"h":24.94,"l":24.94,"n":37,"o":24.94,"t":"2026-10-19T20:00:00Z","v":485435,"vw":24.94},{"c":25.325,"h":25.37,"l":24.98,"n":508,"o":24.98,"t":"2026-10-20T13:30:00Z","v":38756,"vw":25.204586},{"c":25.33,"h":25.395,"l":25.31,"n":705,"o":25.31,"t":"2026-10-20T13:45:00Z","v":43987,"vw":25.340179},{"c":25.28,"h":25.37,"l":25.25,"n":767,"o":25.34,"t":"2026-10-20T14:00:00Z","v":44242,"vw":25.302177},{"c":25.465,"h":25.495,"l":25.265,"n":770,"o":25.28,"t":"2026-10-20T14:15:00Z","v":48185,"vw":25.382505},{"c":25.42,"h":25.465,"l":25.35,"n":863,"o":25.465,"t":"2026-10-20T14:30:00Z","v":72119,"vw":25.376988},{"c":25.455,"h":25.515,"l":25.42,"n":825,"o":25.425,"t":"2026-10-20T14:45:00Z","v":63894,"vw":25.475989},{"c":25.33,"h":25.46,"l":25.32,"n":825,"o":25.46,"t":"2026-10-20T15:00:00Z","v":64579,"vw":25.35899},{"c":25.3,"h":25.37,"l":25.3,"n":594,"o":25.34,"t":"2026-10-20T15:15:00Z","v":32961,"vw":25.331281},{"c":25.39,"h":25.4,"l":25.275,"n":726,"o":25.3,"t":"2026-10-20T15:30:00Z","v":40907,"vw":25.318147},{"c":25.3402,"h":25.385,"l":25.34,"n":644,"o":25.385,"t":"2026-10-20T15:45:00Z","v":26042,"vw":25.364125},{"c":25.31,"h":25.355,"l":25.305,"n":801,"o":25.345,"t":"2026-10-20T16:00:00Z","v":34752,"vw":25.332894},{"c":25.285,"h":25.325,"l":25.27,"n":713,"o":25.32,"t":"2026-10-20T16:15:00Z","v":42731,"vw":25.302184},{"c":25.295,"h":25.315,"l":25.28,"n":714,"o":25.29,"t":"2026-10-20T16:30:00Z","v":29680,"vw":25.298459},{"c":25.31,"h":25.345,"l":25.295,"n":851,"o":25.295,"t":"2026-10-20T16:45:00Z","v":58949,"vw":25.313812},{"c":25.285,"h":25.305,"l":25.27,"n":614,"o":25.305,"t":"2026-10-20T17:00:00Z","v":27250,"vw":25.286547},{"c":25.29,"h":25.306,"l":25.27,"n":733,"o":25.28,"t":"2026-10-20T17:15:00Z","v":34373,"vw":25.289462},{"c":25.34,"h":25.34,"l":25.3,"n":777,"o":25.3,"t":"2026-10-20T17:30:00Z","v":41310,"vw":25.322349},{"c":25.355,"h":25.355,"l":25.325,"n":697,"o":25.34,"t":"2026-10-20T17:45:00Z","v":35668,"vw":25.339174},{"c":25.3689,"h":25.4,"l":25.355,"n":741,"o":25.355,"t":"2026-10-20T18:00:00Z","v":71516,"vw":25.378831},{"c":25.34,"h":25.37,"l":25.315,"n":735,"o":25.365,"t":"2026-10-20T18:15:00Z","v":33635,"vw":25.342389},{"c":25.315,"h":25.35,"l":25.315,"n":684,"o":25.345,"t":"2026-10-20T18:30:00Z","v":36258,"vw":25.336853},{"c":25.35,"h":25.35,"l":25.315,"n":773,"o":25.315,"t":"2026-10-20T18:45:00Z","v":41093,"vw":25.334605},{"c":25.375,"h":25.38,"l":25.335,"n":941,"o":25.35,"t":"2026-10-20T19:00:00Z","v":65526,"vw":25.35608},{"c":25.405,"h":25.405,"l":25.365,"n":968,"o":25.375,"t":"2026-10-20T19:15:00Z","v":65050,"vw":25.382228},{"c":25.425,"h":25.425,"l":25.355,"n":1183,"o":25.405,"t":"2026-10-20T19:30:00Z","v":95402,"vw":25.38959},{"c":25.4,"h":25.44,"l":25.35,"n":3104,"o":25.425,"t":"2026-10-20T19:45:00Z","v":278078,"vw":25.405331},{"c":25.39,"h":25.39,"l":25.36,"n":25,"o":25.39,"t":"2026-10-20T20:00:00Z","v":297590,"vw":25.389929},{"c":25.33,"h":25.51,"l":25.27,"n":768,"o":25.51,"t":"2026-10-21T13:30:00Z","v":72091,"vw":25.375607},{"c":25.28,"h":25.42,"l":25.27,"n":686,"o":25.345,"t":"2026-10-21T13:45:00Z","v":54659,"vw":25.334998},{"c":25.2,"h":25.29,"l":25.15,"n":968,"o":25.29,"t":"2026-10-21T14:00:00Z","v":46721,"vw":25.219031},{"c":25.295,"h":25.295,"l":25.205,"n":872,"o":25.205,"t":"2026-10-21T14:15:00Z","v":57999,"vw":25.251575},{"c":25.33,"h":25.34,"l":25.275,"n":740,"o":25.295,"t":"2026-10-21T14:30:00Z","v":54182,"vw":25.305492},{"c":25.275,"h":25.35,"l":25.275,"n":542,"o":25.33,"t":"2026-10-21T14:45:00Z","v":27739,"vw":25.314163},{"c":25.28,"h":25.3,"l":25.245,"n":542,"o":25.275,"t":"2026-10-21T15:00:00Z","v":31099,"vw":25.281868},{"c":25.35,"h":25.35,"l":25.275,"n":536,"o":25.275,"t":"2026-10-21T15:15:00Z","v":38855,"vw":25.310321},{"c":25.335,"h":25.38,"l":25.335,"n":669,"o":25.35,"t":"2026-10-21T15:30:00Z","v":41355,"vw":25.358111},{"c":25.315,"h":25.35,"l":25.315,"n":541,"o":25.335,"t":"2026-10-21T15:45:00Z","v":26612,"vw":25.334075},{"c":25.305,"h":25.33,"l":25.295,"n":529,"o":25.315,"t":"2026-10-21T16:00:00Z","v":26315,"vw":25.307939},{"c":25.345,"h":25.345,"l":25.3,"n":729,"o":25.3,"t":"2026-10-21T16:15:00Z","v":39765,"vw":25.323268},{"c":25.405,"h":25.42,"l":25.345,"n":902,"o":25.35,"t":"2026-10-21T16:30:00Z","v":61006,"vw":25.371027},{"c":25.39,"h":25.405,"l":25.375,"n":623,"o":25.4,"t":"2026-10-21T16:45:00Z","v":29219,"vw":25.384331},{"c":25.385,"h":25.415,"l":25.385,"n":617,"o":25.39,"t":"2026-10-21T17:00:00Z","v":39593,"vw":25.403351},{"c":25.405,"h":25.42,"l":25.385,"n":620,"o":25.39,"t":"2026-10-21T17:15:00Z","v":37142,"vw":25.405878},{"c":25.355,"h":25.425,"l":25.355,"n":652,"o":25.405,"t":"2026-10-21T17:30:00Z","v":41409,"vw":25.399286},{"c":25.37,"h":25.39,"l":25.355,"n":661,"o":25.355,"t":"2026-10-21T17:45:00Z","v":51405,"vw":25.376542},{"c":25.335,"h":25.37,"l":25.335,"n":607,"o":25.37,"t":"2026-10-21T18:00:00Z","v":32343,"vw":25.354162},{"c":25.335,"h":25.355,"l":25.33,"n":634,"o":25.335,"t":"2026-10-21T18:15:00Z","v":39192,"vw":25.341296},{"c":25.37,"h":25.375,"l":25.33,"n":767,"o":25.335,"t":"2026-10-21T18:30:00Z","v":38283,"vw":25.349878},{"c":25.275,"h":25.375,"l":25.275,"n":980,"o":25.375,"t":"2026-10-21T18:45:00Z","v":80733,"vw":25.339162},{"c":25.285,"h":25.285,"l":25.22,"n":845,"o":25.27,"t":"2026-10-21T19:00:00Z","v":65502,"vw":25.253155},{"c":25.385,"h":25.385,"l":25.275,"n":895,"o":25.28,"t":"2026-10-21T19:15:00Z","v":65858,"vw":25.310985},{"c":25.32,"h":25.395,"l":25.31,"n":1251,"o":25.385,"t":"2026-10-21T19:30:00Z","v":96084,"vw":25.341807},{"c":25.32,"h":25.415,"l":25.31,"n":3295,"o":25.33,"t":"2026-10-21T19:45:00Z","v":311857,"vw":25.348157},{"c":25.33,"h":25.33,"l":25.28,"n":39,"o":25.33,"t":"2026-10-21T20:00:00Z","v":368948,"vw":25.329943},{"c":25.33,"h":25.33,"l":25.27,"n":4,"o":25.33,"t":"2026-10-22T11:00:00Z","v":331,"vw":25.307267},{"c":25.555,"h":25.61,"l":25.195,"n":471,"o":25.22,"t":"2026-10-22T13:30:00Z","v":50139,"vw":25.467859},{"c":25.825,"h":25.825,"l":25.565,"n":636,"o":25.57,"t":"2026-10-22T13:45:00Z","v":40896,"vw":25.696864},{"c":25.77,"h":25.825,"l":25.72,"n":822,"o":25.825,"t":"2026-10-22T14:00:00Z","v":52668,"vw":25.767943},{"c":25.79,"h":25.845,"l":25.76,"n":944,"o":25.77,"t":"2026-10-22T14:15:00Z","v":49829,"vw":25.798548},{"c":25.75,"h":25.81,"l":25.675,"n":1082,"o":25.795,"t":"2026-10-22T14:30:00Z","v":73148,"vw":25.737254},{"c":25.82,"h":25.83,"l":25.75,"n":1003,"o":25.76,"t":"2026-10-22T14:45:00Z","v":56399,"vw":25.778201},{"c":25.835,"h":25.85,"l":25.78,"n":789,"o":25.825,"t":"2026-10-22T15:00:00Z","v":49805,"vw":25.818838},{"c":25.86,"h":25.88,"l":25.835,"n":780,"o":25.835,"t":"2026-10-22T15:15:00Z","v":51191,"vw":25.856824},{"c":25.88,"h":25.905,"l":25.85,"n":811,"o":25.865,"t":"2026-10-22T15:30:00Z","v":51627,"vw":25.868698},{"c":25.9,"h":25.925,"l":25.88,"n":491,"o":25.88,"t":"2026-10-22T15:45:00Z","v":29033,"vw":25.898151},{"c":25.9,"h":25.915,"l":25.865,"n":683,"o":25.895,"t":"2026-10-22T16:00:00Z","v":39889,"vw":25.894101},{"c":25.955,"h":25.97,"l":25.91,"n":715,"o":25.91,"t":"2026-10-22T16:15:00Z","v":51638,"vw":25.942788},{"c":25.915,"h":25.96,"l":25.91,"n":765,"o":25.955,"t":"2026-10-22T16:30:00Z","v":53391,"vw":25.935309},{"c":26.05,"h":26.065,"l":25.91,"n":836,"o":25.92,"t":"2026-10-22T16:45:00Z","v":64219,"vw":25.984741},{"c":26.01,"h":26.065,"l":26.005,"n":700,"o":26.045,"t":"2026-10-22T17:00:00Z","v":55183,"vw":26.035814},{"c":26.08,"h":26.08,"l":26.01,"n":703,"o":26.02,"t":"2026-10-22T17:15:00Z","v":57278,"vw":26.036913},{"c":26.015,"h":26.08,"l":25.955,"n":1210,"o":26.075,"t":"2026-10-22T17:30:00Z","v":113071,"vw":26.011647},{"c":25.995,"h":26.015,"l":25.975,"n":814,"o":26.015,"t":"2026-10-22T17:45:00Z","v":60009,"vw":25.996659},{"c":25.995,"h":26.005,"l":25.95,"n":926,"o":25.995,"t":"2026-10-22T18:00:00Z","v":86980,"vw":25.989629},{"c":26.005,"h":26.035,"l":25.98,"n":827,"o":25.995,"t":"2026-10-22T18:15:00Z","v":62015,"vw":26.012975},{"c":26.0051,"h":26.02,"l":25.99,"n":819,"o":26.005,"t":"2026-10-22T18:30:00Z","v":62267,"vw":26.008558},{"c":26.045,"h":26.045,"l":26,"n":935,"o":26,"t":"2026-10-22T18:45:00Z","v":59558,"vw":26.025867},{"c":26.05,"h":26.12,"l":26.04,"n":1048,"o":26.045,"t":"2026-10-22T19:00:00Z","v":86743,"vw":26.078691},{"c":26.085,"h":26.095,"l":26.04,"n":1264,"o":26.05,"t":"2026-10-22T19:15:00Z","v":114977,"vw":26.060774},{"c":26.09,"h":26.12,"l":26.05,"n":1741,"o":26.08,"t":"2026-10-22T19:30:00Z","v":119202,"vw":26.085915},{"c":26.14,"h":26.16,"l":26.075,"n":5878,"o":26.095,"t":"2026-10-22T19:45:00Z","v":647894,"vw":26.123457},{"c":25.61,"h":26.147,"l":25.61,"n":52,"o":26.138,"t":"2026-10-22T20:00:00Z","v":646323,"vw":26.129683}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1879006758359967,"strike":33.10496620820017,"iv":0.6212870964447236,"gamma":0.041395462145522643,"theta":-0.01301432336735243,"vega":0.012405470105230378,"rho":0.0018122535293259652,"breakevenPct":29.999480218805786},{"delta":0.15,"premium":0.2568653258451928,"strike":29.96185930086004,"iv":0.48735196322308477,"gamma":0.06587895586940146,"theta":-0.014375803374000852,"vega":0.016610008653266506,"rho":0.0027321744377977225,"breakevenPct":17.99580096331602},{"delta":0.2,"premium":0.34522451402829607,"strike":29.47097492206502,"iv":0.4655027385274887,"gamma":0.07829694598916784,"theta":-0.014328731413771245,"vega":0.01759833387553931,"rho":0.0036622578699723315,"breakevenPct":16.424050902355795},{"delta":0.25,"premium":0.43358370221139925,"strike":28.980090543270006,"iv":0.44365351383189267,"gamma":0.09071493610893422,"theta":-0.01428165945354164,"vega":0.01858665909781211,"rho":0.00459234130214694,"breakevenPct":14.852300841395564},{"delta":0.3,"premium":0.5219428903945025,"strike":28.489206164474986,"iv":0.42180428913629664,"gamma":0.10313292622870059,"theta":-0.014234587493312035,"vega":0.019574984320084914,"rho":0.005522424734321548,"breakevenPct":13.280550780435334},{"delta":0.35,"premium":0.6103020785776057,"strike":27.99832178567997,"iv":0.3999550644407006,"gamma":0.11555091634846695,"theta":-0.01418751553308243,"vega":0.020563309542357716,"rho":0.006452508166496156,"breakevenPct":11.708800719475105},{"delta":0.4,"premium":0.6986612667607088,"strike":27.50743740688495,"iv":0.37810583974510453,"gamma":0.12796890646823333,"theta":-0.014140443572852823,"vega":0.021551634764630522,"rho":0.007382591598670767,"breakevenPct":10.137050658514873},{"delta":0.45,"premium":0.7870204549438121,"strike":27.01655302808993,"iv":0.3562566150495085,"gamma":0.14038689658799974,"theta":-0.014093371612623218,"vega":0.022539959986903325,"rho":0.008312675030845375,"breakevenPct":8.565300597554645},{"delta":0.5,"premium":0.8753796431269152,"strike":26.525668649294914,"iv":0.3344073903539125,"gamma":0.1528048867077661,"theta":-0.014046299652393613,"vega":0.023528285209176127,"rho":0.009242758463019982,"breakevenPct":6.993550536594416},{"delta":0.55,"premium":0.9637388313100186,"strike":26.034784270499898,"iv":0.3125581656583164,"gamma":0.16522287682753248,"theta":-0.013999227692164008,"vega":0.024516610431448933,"rho":0.010172841895194592,"breakevenPct":5.4218004756341855},{"delta":0.6,"premium":1.0520980194931218,"strike":25.54389989170488,"iv":0.2907089409627204,"gamma":0.17764086694729886,"theta":-0.013952155731934403,"vega":0.025504935653721736,"rho":0.011102925327369199,"breakevenPct":3.850050414673957},{"delta":0.65,"premium":1.1404572076762252,"strike":25.05301551290986,"iv":0.26885971626712435,"gamma":0.19005885706706527,"theta":-0.013905083771704796,"vega":0.02649326087599454,"rho":0.012033008759543811,"breakevenPct":2.2783003537137247},{"delta":0.7,"premium":2.7720504009163784,"strike":23.722794959908363,"iv":0.5877426116838484,"gamma":0.11911019473081337,"theta":-0.025956815578465048,"vega":0.02491408934707904,"rho":0.011870032277265328,"breakevenPct":3.4550775510532654}],"put":[{"delta":0.3,"premium":2.3975704262665305,"strike":22.577102314313926,"iv":1.4000010922759205,"gamma":0.03680360866810263,"theta":-0.05918340148160118,"vega":0.025072936147276095,"rho":-0.00809514620875054,"breakevenPct":21.20448306111911},{"delta":0.35,"premium":1.3190209612984358,"strike":24.16320446867877,"iv":0.7287454497982534,"gamma":0.10464002542545582,"theta":-0.031192002062984926,"vega":0.026594035814764945,"rho":-0.00838343403121593,"breakevenPct":10.799752021162298},{"delta":0.4,"premium":1.0875257677790962,"strike":25.366875834542494,"iv":0.4101471014943523,"gamma":0.13424882370351676,"theta":-0.017772623623059,"vega":0.027235366049791335,"rho":-0.009273034121329298,"breakevenPct":5.195821683860211},{"delta":0.45,"premium":1.8019867520601727,"strike":26.143463860934972,"iv":0.48538225042255334,"gamma":0.12116655355542479,"theta":-0.020626692744235835,"vega":0.02689420512961176,"rho":-0.0108341555927066,"breakevenPct":4.953232686939486},{"delta":0.5,"premium":2.516447736341249,"strike":26.920051887327446,"iv":0.5606173993507544,"gamma":0.10808428340733281,"theta":-0.02348076186541267,"vega":0.026553044209432188,"rho":-0.012395277064083901,"breakevenPct":4.7106436900187605},{"delta":0.55,"premium":3.2309087206223266,"strike":27.69663991371992,"iv":0.6358525482789557,"gamma":0.09500201325924082,"theta":-0.026334830986589508,"vega":0.026211883289252613,"rho":-0.013956398535461205,"breakevenPct":4.4680546930980345},{"delta":0.6,"premium":3.945369704903402,"strike":28.473227940112395,"iv":0.7110876972071566,"gamma":0.08191974311114886,"theta":-0.029188900107766338,"vega":0.025870722369073042,"rho":-0.015517520006838502,"breakevenPct":4.225465696177309},{"delta":0.65,"premium":4.65983068918448,"strike":29.24981596650487,"iv":0.7863228461353577,"gamma":0.06883747296305687,"theta":-0.032042969228943174,"vega":0.025529561448893467,"rho":-0.017078641478215806,"breakevenPct":3.982876699256584},{"delta":0.7,"premium":5.411731843575416,"strike":30.067837190742214,"iv":0.8612155626496407,"gamma":0.05591372705506785,"theta":-0.034729449321628095,"vega":0.025111811652035118,"rho":-0.018670020332920076,"breakevenPct":3.72469602824366},{"delta":0.75,"premium":7.227374301675976,"strike":32.06304868316042,"iv":0.9263791699920191,"gamma":0.04749393455706305,"theta":-0.03265442936951317,"vega":0.02251803671189146,"rho":-0.021121064843325984,"breakevenPct":3.0235283815523717},{"delta":0.8,"premium":9.043016759776537,"strike":34.05826017557861,"iv":0.9915427773343974,"gamma":0.03907414205905825,"theta":-0.030579409417398243,"vega":0.019924261771747803,"rho":-0.023572109353731895,"breakevenPct":2.322360734861083}]},"raw":{"call":[{"delta":0.1,"premium":0.1879006758359967,"strike":33.10496620820017,"iv":0.6212870964447236,"gamma":0.041395462145522643,"theta":-0.01301432336735243,"vega":0.012405470105230378,"rho":0.0018122535293259652,"breakevenPct":29.999480218805786},{"delta":0.15,"premium":0.2568653258451928,"strike":29.96185930086004,"iv":0.48735196322308477,"gamma":0.06587895586940146,"theta":-0.014375803374000852,"vega":0.016610008653266506,"rho":0.0027321744377977225,"breakevenPct":17.99580096331602},{"delta":0.2,"premium":0.34522451402829607,"strike":29.47097492206502,"iv":0.4655027385274887,"gamma":0.07829694598916784,"theta":-0.014328731413771245,"vega":0.01759833387553931,"rho":0.0036622578699723315,"breakevenPct":16.424050902355795},{"delta":0.25,"premium":0.43358370221139925,"strike":28.980090543270006,"iv":0.44365351383189267,"gamma":0.09071493610893422,"theta":-0.01428165945354164,"vega":0.01858665909781211,"rho":0.00459234130214694,"breakevenPct":14.852300841395564},{"delta":0.3,"premium":0.5219428903945025,"strike":28.489206164474986,"iv":0.42180428913629664,"gamma":0.10313292622870059,"theta":-0.014234587493312035,"vega":0.019574984320084914,"rho":0.005522424734321548,"breakevenPct":13.280550780435334},{"delta":0.35,"premium":0.6103020785776057,"strike":27.99832178567997,"iv":0.3999550644407006,"gamma":0.11555091634846695,"theta":-0.01418751553308243,"vega":0.020563309542357716,"rho":0.006452508166496156,"breakevenPct":11.708800719475105},{"delta":0.4,"premium":0.6986612667607088,"strike":27.50743740688495,"iv":0.37810583974510453,"gamma":0.12796890646823333,"theta":-0.014140443572852823,"vega":0.021551634764630522,"rho":0.007382591598670767,"breakevenPct":10.137050658514873},{"delta":0.45,"premium":0.7870204549438121,"strike":27.01655302808993,"iv":0.3562566150495085,"gamma":0.14038689658799974,"theta":-0.014093371612623218,"vega":0.022539959986903325,"rho":0.008312675030845375,"breakevenPct":8.565300597554645},{"delta":0.5,"premium":0.8753796431269152,"strike":26.525668649294914,"iv":0.3344073903539125,"gamma":0.1528048867077661,"theta":-0.014046299652393613,"vega":0.023528285209176127,"rho":0.009242758463019982,"breakevenPct":6.993550536594416},{"delta":0.55,"premium":0.9637388313100186,"strike":26.034784270499898,"iv":0.3125581656583164,"gamma":0.16522287682753248,"theta":-0.013999227692164008,"vega":0.024516610431448933,"rho":0.010172841895194592,"breakevenPct":5.4218004756341855},{"delta":0.6,"premium":1.0520980194931218,"strike":25.54389989170488,"iv":0.2907089409627204,"gamma":0.17764086694729886,"theta":-0.013952155731934403,"vega":0.025504935653721736,"rho":0.011102925327369199,"breakevenPct":3.850050414673957},{"delta":0.65,"premium":1.1404572076762252,"strike":25.05301551290986,"iv":0.26885971626712435,"gamma":0.19005885706706527,"theta":-0.013905083771704796,"vega":0.02649326087599454,"rho":0.012033008759543811,"breakevenPct":2.2783003537137247},{"delta":0.7,"premium":2.7720504009163784,"strike":23.722794959908363,"iv":0.5877426116838484,"gamma":0.11911019473081337,"theta":-0.025956815578465048,"vega":0.02491408934707904,"rho":0.011870032277265328,"breakevenPct":3.4550775510532654}],"put":[{"delta":0.3,"premium":2.3975704262665305,"strike":22.577102314313926,"iv":1.4000010922759205,"gamma":0.03680360866810263,"theta":-0.05918340148160118,"vega":0.025072936147276095,"rho":-0.00809514620875054,"breakevenPct":21.20448306111911},{"delta":0.35,"premium":1.3190209612984358,"strike":24.16320446867877,"iv":0.7287454497982534,"gamma":0.10464002542545582,"theta":-0.031192002062984926,"vega":0.026594035814764945,"rho":-0.00838343403121593,"breakevenPct":10.799752021162298},{"delta":0.4,"premium":1.0875257677790962,"strike":25.366875834542494,"iv":0.4101471014943523,"gamma":0.13424882370351676,"theta":-0.017772623623059,"vega":0.027235366049791335,"rho":-0.009273034121329298,"breakevenPct":5.195821683860211},{"delta":0.45,"premium":1.8019867520601727,"strike":26.143463860934972,"iv":0.48538225042255334,"gamma":0.12116655355542479,"theta":-0.020626692744235835,"vega":0.02689420512961176,"rho":-0.0108341555927066,"breakevenPct":4.953232686939486},{"delta":0.5,"premium":2.516447736341249,"strike":26.920051887327446,"iv":0.5606173993507544,"gamma":0.10808428340733281,"theta":-0.02348076186541267,"vega":0.026553044209432188,"rho":-0.012395277064083901,"breakevenPct":4.7106436900187605},{"delta":0.55,"premium":3.2309087206223266,"strike":27.69663991371992,"iv":0.6358525482789557,"gamma":0.09500201325924082,"theta":-0.026334830986589508,"vega":0.026211883289252613,"rho":-0.013956398535461205,"breakevenPct":4.4680546930980345},{"delta":0.6,"premium":3.945369704903402,"strike":28.473227940112395,"iv":0.7110876972071566,"gamma":0.08191974311114886,"theta":-0.029188900107766338,"vega":0.025870722369073042,"rho":-0.015517520006838502,"breakevenPct":4.225465696177309},{"delta":0.65,"premium":4.65983068918448,"strike":29.24981596650487,"iv":0.7863228461353577,"gamma":0.06883747296305687,"theta":-0.032042969228943174,"vega":0.025529561448893467,"rho":-0.017078641478215806,"breakevenPct":3.982876699256584},{"delta":0.7,"premium":5.411731843575416,"strike":30.067837190742214,"iv":0.8612155626496407,"gamma":0.05591372705506785,"theta":-0.034729449321628095,"vega":0.025111811652035118,"rho":-0.018670020332920076,"breakevenPct":3.72469602824366},{"delta":0.75,"premium":7.227374301675976,"strike":32.06304868316042,"iv":0.9263791699920191,"gamma":0.04749393455706305,"theta":-0.03265442936951317,"vega":0.02251803671189146,"rho":-0.021121064843325984,"breakevenPct":3.0235283815523717},{"delta":0.8,"premium":9.043016759776537,"strike":34.05826017557861,"iv":0.9915427773343974,"gamma":0.03907414205905825,"theta":-0.030579409417398243,"vega":0.019924261771747803,"rho":-0.023572109353731895,"breakevenPct":2.322360734861083}]}},"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"}}